580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,183700,47982319,530,530,530,530,4417
|
|
20240522,183600,47982319,530,530,530,530,0
|
|
20240522,183500,47982319,530,530,530,530,0
|
|
20240522,183400,47982319,530,530,530,530,0
|
|
20240522,183300,47982319,530,530,530,530,0
|
|
20240522,183200,47982319,530,530,530,530,0
|
|
20240522,183100,47982319,530,530,530,530,0
|
|
20240522,183000,47982319,530,530,530,530,0
|
|
20240522,182900,47982319,530,530,530,530,0
|
|
20240522,182800,47982319,530,530,530,530,0
|
|
20240522,182700,47982319,530,530,530,530,0
|
|
20240522,182600,47982319,530,530,530,530,0
|
|
20240522,182500,47982319,530,530,530,530,0
|
|
20240522,182400,47982319,530,530,530,530,0
|
|
20240522,182300,47982319,530,530,530,530,0
|
|
20240522,182200,47982319,530,530,530,530,0
|
|
20240522,182100,47982319,530,530,530,530,0
|
|
20240522,182000,47982319,530,530,530,530,0
|
|
20240522,181900,47982319,530,530,530,530,0
|
|
20240522,181800,47982319,530,530,530,530,0
|
|
20240522,181700,47982319,530,530,530,530,0
|
|
20240522,181600,47982319,530,530,530,530,0
|
|
20240522,181500,47982319,530,530,530,530,0
|
|
20240522,181400,47982319,530,530,530,530,0
|
|
20240522,181300,47982319,530,530,530,530,0
|
|
20240522,181200,47982319,530,530,530,530,0
|
|
20240522,181100,47982319,530,530,530,530,0
|
|
20240522,181000,47982319,530,530,530,530,0
|
|
20240522,180900,47982319,530,530,530,530,0
|
|
20240522,180800,47982319,530,530,530,530,0
|
|
20240522,180700,47982319,530,530,530,530,4417
|
|
20240522,180600,47982319,530,530,530,530,0
|
|
20240522,180500,47982319,530,530,530,530,0
|
|
20240522,180400,47982319,530,530,530,530,0
|
|
20240522,180300,47982319,530,530,530,530,0
|
|
20240522,180200,47982319,530,530,530,530,0
|
|
20240522,180100,47982319,530,530,530,530,0
|
|
20240522,180000,47982319,530,530,530,530,0
|
|
20240522,175900,47982319,530,530,530,530,0
|
|
20240522,175800,47982319,530,530,530,530,0
|
|
20240522,175700,47982319,530,530,530,530,0
|
|
20240522,175600,47982319,530,530,530,530,0
|
|
20240522,175500,47982319,530,530,530,530,0
|
|
20240522,175400,47982319,530,530,530,530,0
|
|
20240522,175300,47982319,530,530,530,530,0
|
|
20240522,175200,47982319,530,530,530,530,0
|
|
20240522,175100,47982319,530,530,530,530,0
|
|
20240522,175000,47982319,530,530,530,530,0
|
|
20240522,174900,47982319,530,530,530,530,0
|
|
20240522,174800,47982319,530,530,530,530,0
|
|
20240522,174700,47982319,530,530,530,530,0
|
|
20240522,174600,47982319,530,530,530,530,0
|
|
20240522,174500,47982319,530,530,530,530,0
|
|
20240522,174400,47982319,530,530,530,530,0
|
|
20240522,174300,47982319,530,530,530,530,0
|
|
20240522,174200,47982319,530,530,530,530,0
|
|
20240522,174100,47982319,530,530,530,530,0
|
|
20240522,174000,47982319,530,530,530,530,0
|
|
20240522,173900,47982319,530,530,530,530,0
|
|
20240522,173800,47982319,530,530,530,530,0
|
|
20240522,173700,47982319,530,530,530,530,4417
|
|
20240522,173600,47982319,530,530,530,530,0
|
|
20240522,173500,47982319,530,530,530,530,0
|
|
20240522,173400,47982319,530,530,530,530,0
|
|
20240522,173300,47982319,530,530,530,530,0
|
|
20240522,173200,47982319,530,530,530,530,0
|
|
20240522,173100,47982319,530,530,530,530,0
|
|
20240522,173000,47982319,530,530,530,530,0
|
|
20240522,172900,47982319,530,530,530,530,0
|
|
20240522,172800,47982319,530,530,530,530,0
|
|
20240522,172700,47982319,530,530,530,530,0
|
|
20240522,172600,47982319,530,530,530,530,0
|
|
20240522,172500,47982319,530,530,530,530,0
|
|
20240522,172400,47982319,530,530,530,530,0
|
|
20240522,172300,47982319,530,530,530,530,0
|
|
20240522,172200,47982319,530,530,530,530,0
|
|
20240522,172100,47982319,530,530,530,530,0
|
|
20240522,172000,47982319,530,530,530,530,0
|
|
20240522,171900,47982319,530,530,530,530,0
|
|
20240522,171800,47982319,530,530,530,530,0
|
|
20240522,171700,47982319,530,530,530,530,0
|
|
20240522,171600,47982319,530,530,530,530,0
|
|
20240522,171500,47982319,530,530,530,530,0
|
|
20240522,171400,47982319,530,530,530,530,0
|
|
20240522,171300,47982319,530,530,530,530,0
|
|
20240522,171200,47982319,530,530,530,530,0
|
|
20240522,171100,47982319,530,530,530,530,0
|
|
20240522,171000,47982319,530,530,530,530,0
|
|
20240522,170900,47982319,530,530,530,530,0
|
|
20240522,170800,47982319,530,530,530,530,0
|
|
20240522,170700,47982319,530,530,530,530,4417
|
|
20240522,170600,47982319,530,530,530,530,0
|
|
20240522,170500,47982319,530,530,530,530,0
|
|
20240522,170400,47982319,530,530,530,530,0
|
|
20240522,170300,47982319,530,530,530,530,0
|
|
20240522,170200,47982319,530,530,530,530,0
|
|
20240522,170100,47982319,530,530,530,530,0
|
|
20240522,170000,47982319,530,530,530,530,0
|
|
20240522,165900,47982319,530,530,530,530,0
|
|
20240522,165800,47982319,530,530,530,530,0
|
|
20240522,165700,47982319,530,530,530,530,0
|
|
20240522,165600,47982319,530,530,530,530,0
|
|
20240522,165500,47982319,530,530,530,530,0
|
|
20240522,165400,47982319,530,530,530,530,0
|
|
20240522,165300,47982319,530,530,530,530,0
|
|
20240522,165200,47982319,530,530,530,530,0
|
|
20240522,165100,47982319,530,530,530,530,0
|
|
20240522,165000,47982319,530,530,530,530,0
|
|
20240522,164900,47982319,530,530,530,530,0
|
|
20240522,164800,47982319,530,530,530,530,0
|
|
20240522,164700,47982319,530,530,530,530,0
|
|
20240522,164600,47982319,530,530,530,530,0
|
|
20240522,164500,47982319,530,530,530,530,0
|
|
20240522,164400,47982319,530,530,530,530,0
|
|
20240522,164300,47982319,530,530,530,530,0
|
|
20240522,164200,47982319,530,530,530,530,0
|
|
20240522,164100,47982319,530,530,530,530,0
|
|
20240522,164000,47982319,530,530,530,530,0
|
|
20240522,163900,47982319,530,530,530,530,0
|
|
20240522,163800,47982319,530,530,530,530,0
|
|
20240522,163700,47982319,530,530,530,530,4417
|
|
20240522,163600,47982319,530,530,530,530,0
|
|
20240522,163500,47982319,530,530,530,530,0
|
|
20240522,163400,47982319,530,530,530,530,0
|
|
20240522,163300,47982319,530,530,530,530,0
|
|
20240522,163200,47982319,530,530,530,530,0
|
|
20240522,163100,47982319,530,530,530,530,0
|
|
20240522,163000,47982319,530,530,530,530,0
|
|
20240522,162900,47982319,530,530,530,530,0
|
|
20240522,162800,47982319,530,530,530,530,0
|
|
20240522,162700,47982319,530,530,530,530,0
|
|
20240522,162600,47982319,530,530,530,530,0
|
|
20240522,162500,47982319,530,530,530,530,0
|
|
20240522,162400,47982319,530,530,530,530,0
|
|
20240522,162300,47982319,530,530,530,530,0
|
|
20240522,162200,47982319,530,530,530,530,0
|
|
20240522,162100,47982319,530,530,530,530,0
|
|
20240522,162000,47982319,530,530,530,530,0
|
|
20240522,161900,47982319,530,530,530,530,0
|
|
20240522,161800,47982319,530,530,530,530,0
|
|
20240522,161700,47982319,530,530,530,530,0
|
|
20240522,161600,47982319,530,530,530,530,0
|
|
20240522,161500,47982319,530,530,530,530,0
|
|
20240522,161400,47982319,530,530,530,530,0
|
|
20240522,161300,47982319,530,530,530,530,0
|
|
20240522,161200,47982319,530,530,530,530,0
|
|
20240522,161100,47982319,530,530,530,530,0
|
|
20240522,161000,47982319,530,530,530,530,0
|
|
20240522,160900,47982319,530,530,530,530,0
|
|
20240522,160800,47982319,530,530,530,530,0
|
|
20240522,160700,47982319,530,530,530,530,4417
|
|
20240522,160600,47982319,530,530,530,530,0
|
|
20240522,160500,47982319,530,530,530,530,0
|
|
20240522,160400,47982319,530,530,530,530,0
|
|
20240522,160300,47982319,530,530,530,530,0
|
|
20240522,160200,47982319,530,530,530,530,0
|
|
20240522,160100,47982319,530,530,530,530,0
|
|
20240522,160000,47982319,530,530,530,530,0
|
|
20240522,155900,47982319,530,530,530,530,0
|
|
20240522,155800,47982319,530,530,530,530,0
|
|
20240522,155700,47982319,530,530,530,530,0
|
|
20240522,155600,47982319,530,530,530,530,0
|
|
20240522,155500,47982319,530,530,530,530,0
|
|
20240522,155400,47982319,530,530,530,530,0
|
|
20240522,155300,47982319,530,530,530,530,0
|
|
20240522,155200,47982319,530,530,530,530,0
|
|
20240522,155100,47982319,530,530,530,530,0
|
|
20240522,155000,47982319,530,530,530,530,0
|
|
20240522,154900,47982319,530,530,530,530,0
|
|
20240522,154800,47982319,530,530,530,530,0
|
|
20240522,154700,47982319,530,530,530,530,0
|
|
20240522,154600,47982319,530,530,530,530,0
|
|
20240522,154500,47982319,530,530,530,530,0
|
|
20240522,154400,47982319,530,530,530,530,0
|
|
20240522,154300,47982319,530,530,530,530,0
|
|
20240522,154200,47982319,530,530,530,530,0
|
|
20240522,154100,47982319,530,530,530,530,0
|
|
20240522,154000,47982319,530,530,530,530,0
|
|
20240522,153900,47982319,530,530,530,530,0
|
|
20240522,153800,47982319,530,530,530,530,0
|
|
20240522,153700,47982319,530,530,530,530,4417
|
|
20240522,153600,47982319,530,530,530,530,0
|
|
20240522,153500,47982319,530,530,530,530,0
|
|
20240522,153400,47982319,530,530,530,530,0
|
|
20240522,153300,47982319,530,530,530,530,0
|
|
20240522,153200,47982319,530,530,530,530,0
|
|
20240522,153100,47982319,530,530,530,530,0
|
|
20240522,153000,47982319,530,530,530,530,4417
|
|
20240522,152900,45641309,530,530,530,530,0
|
|
20240522,152800,45641309,530,530,530,530,0
|
|
20240522,152700,45641309,530,530,530,530,0
|
|
20240522,152600,45641309,530,530,530,530,0
|
|
20240522,152500,45641309,530,530,530,530,0
|
|
20240522,152400,45641309,530,530,530,530,0
|
|
20240522,152300,45641309,530,530,530,530,0
|
|
20240522,152200,45641309,530,530,530,530,0
|
|
20240522,152100,45641309,530,530,530,530,0
|
|
20240522,152000,45641309,530,530,530,530,0
|
|
20240522,151900,45641309,530,530,530,530,0
|
|
20240522,151800,45641309,530,530,530,530,0
|
|
20240522,151700,45641309,530,530,530,530,0
|
|
20240522,151600,45641309,530,529,530,529,68
|
|
20240522,151500,45605277,530,530,530,530,0
|
|
20240522,151400,45605277,530,530,530,530,2184
|
|
20240522,151300,44447757,530,530,530,530,7227
|
|
20240522,151200,40617447,530,530,530,530,100
|
|
20240522,151100,40564447,530,530,530,530,1
|
|
20240522,151000,40563917,528,528,528,528,0
|
|
20240522,150900,40563917,528,528,528,528,0
|
|
20240522,150800,40563917,528,528,528,528,0
|
|
20240522,150700,40563917,528,528,528,528,0
|
|
20240522,150600,40563917,528,528,528,528,12
|
|
20240522,150500,40557581,528,529,529,528,500
|
|
20240522,150400,40293541,529,531,531,529,9374
|
|
20240522,150300,35329920,532,532,532,532,0
|
|
20240522,150200,35329920,532,532,532,532,1
|
|
20240522,150100,35329388,532,532,532,532,0
|
|
20240522,150000,35329388,532,532,532,532,1
|
|
20240522,145900,35328856,532,532,532,532,0
|
|
20240522,145800,35328856,532,532,532,532,10
|
|
20240522,145700,35323536,532,532,532,532,0
|
|
20240522,145600,35323536,532,532,532,532,0
|
|
20240522,145500,35323536,532,532,532,532,0
|
|
20240522,145400,35323536,532,532,532,532,0
|
|
20240522,145300,35323536,532,532,532,532,749
|
|
20240522,145200,34925068,532,531,532,530,13922
|
|
20240522,145100,27518569,533,533,533,533,0
|
|
20240522,145000,27518569,533,533,533,533,1
|
|
20240522,144900,27518036,533,533,533,533,100
|
|
20240522,144800,27464736,533,533,533,533,200
|
|
20240522,144700,27358136,533,533,533,533,0
|
|
20240522,144600,27358136,533,533,533,533,0
|
|
20240522,144500,27358136,533,533,533,533,0
|
|
20240522,144400,27358136,533,533,533,533,0
|
|
20240522,144300,27358136,533,532,533,532,500
|
|
20240522,144200,27091717,532,532,532,532,0
|
|
20240522,144100,27091717,532,532,532,532,0
|
|
20240522,144000,27091717,532,532,532,532,0
|
|
20240522,143900,27091717,532,530,532,530,3515
|
|
20240522,143800,25225725,530,530,530,530,0
|
|
20240522,143700,25225725,530,530,530,530,2003
|
|
20240522,143600,24164135,530,532,532,530,1000
|
|
20240522,143500,23634123,532,532,532,532,0
|
|
20240522,143400,23634123,532,532,532,532,0
|
|
20240522,143300,23634123,532,532,532,532,0
|
|
20240522,143200,23634123,532,532,532,532,0
|
|
20240522,143100,23634123,532,532,532,532,0
|
|
20240522,143000,23634123,532,532,532,532,0
|
|
20240522,142900,23634123,532,532,532,532,0
|
|
20240522,142800,23634123,532,532,532,532,79
|
|
20240522,142700,23592095,532,532,532,532,0
|
|
20240522,142600,23592095,532,533,533,532,1020
|
|
20240522,142500,23048454,535,535,535,535,0
|
|
20240522,142400,23048454,535,535,535,535,0
|
|
20240522,142300,23048454,535,535,535,535,0
|
|
20240522,142200,23048454,535,535,535,535,0
|
|
20240522,142100,23048454,535,535,535,535,200
|
|
20240522,142000,22941454,535,535,535,535,0
|
|
20240522,141900,22941454,535,535,535,535,0
|
|
20240522,141800,22941454,535,535,535,535,0
|
|
20240522,141700,22941454,535,535,535,535,0
|
|
20240522,141600,22941454,535,535,535,535,0
|
|
20240522,141500,22941454,535,533,535,533,2000
|
|
20240522,141400,21874552,533,533,533,533,0
|
|
20240522,141300,21874552,533,533,533,533,0
|
|
20240522,141200,21874552,533,533,533,533,0
|
|
20240522,141100,21874552,533,533,533,533,0
|
|
20240522,141000,21874552,533,533,533,533,1
|
|
20240522,140900,21874019,530,530,530,530,0
|
|
20240522,140800,21874019,530,530,530,530,0
|
|
20240522,140700,21874019,530,530,530,530,0
|
|
20240522,140600,21874019,530,530,530,530,0
|
|
20240522,140500,21874019,530,530,530,530,0
|
|
20240522,140400,21874019,530,530,530,530,1
|
|
20240522,140300,21873489,530,530,530,530,0
|
|
20240522,140200,21873489,530,532,532,530,4800
|
|
20240522,140100,19327761,532,532,532,532,0
|
|
20240522,140000,19327761,532,532,532,532,0
|
|
20240522,135900,19327761,532,532,532,532,0
|
|
20240522,135800,19327761,532,532,532,532,0
|
|
20240522,135700,19327761,532,532,532,532,0
|
|
20240522,135600,19327761,532,532,532,532,500
|
|
20240522,135500,19061761,533,533,533,533,0
|
|
20240522,135400,19061761,533,533,533,533,0
|
|
20240522,135300,19061761,533,533,533,533,0
|
|
20240522,135200,19061761,533,533,533,533,0
|
|
20240522,135100,19061761,533,533,533,533,0
|
|
20240522,135000,19061761,533,533,533,533,0
|
|
20240522,134900,19061761,533,533,533,533,0
|
|
20240522,134800,19061761,533,533,533,533,0
|
|
20240522,134700,19061761,533,533,533,533,0
|
|
20240522,134600,19061761,533,533,533,533,0
|
|
20240522,134500,19061761,533,533,533,533,0
|
|
20240522,134400,19061761,533,533,533,533,0
|
|
20240522,134300,19061761,533,533,533,533,0
|
|
20240522,134200,19061761,533,533,533,533,0
|
|
20240522,134100,19061761,533,533,533,533,1
|
|
20240522,134000,19061228,533,533,533,533,30
|
|
20240522,133900,19045238,533,533,533,533,50
|
|
20240522,133800,19018588,533,533,533,533,1
|
|
20240522,133700,19018055,533,533,533,533,10
|
|
20240522,133600,19012725,533,533,533,533,0
|
|
20240522,133500,19012725,533,533,533,533,0
|
|
20240522,133400,19012725,533,533,533,533,0
|
|
20240522,133300,19012725,533,533,533,533,20
|
|
20240522,133200,19002065,533,533,533,533,0
|
|
20240522,133100,19002065,533,533,533,533,0
|
|
20240522,133000,19002065,533,533,533,533,0
|
|
20240522,132900,19002065,533,533,533,533,0
|
|
20240522,132800,19002065,533,533,533,533,1
|
|
20240522,132700,19001532,533,533,533,533,0
|
|
20240522,132600,19001532,533,533,533,533,0
|
|
20240522,132500,19001532,533,534,534,533,3
|
|
20240522,132400,18999932,532,532,532,532,0
|
|
20240522,132300,18999932,532,532,532,532,0
|
|
20240522,132200,18999932,532,532,532,532,274
|
|
20240522,132100,18854164,535,535,535,535,0
|
|
20240522,132000,18854164,535,535,535,535,0
|
|
20240522,131900,18854164,535,535,535,535,0
|
|
20240522,131800,18854164,535,535,535,535,0
|
|
20240522,131700,18854164,535,535,535,535,0
|
|
20240522,131600,18854164,535,535,535,535,0
|
|
20240522,131500,18854164,535,535,535,535,0
|
|
20240522,131400,18854164,535,535,535,535,0
|
|
20240522,131300,18854164,535,535,535,535,0
|
|
20240522,131200,18854164,535,535,535,535,0
|
|
20240522,131100,18854164,535,535,535,535,0
|
|
20240522,131000,18854164,535,535,535,535,0
|
|
20240522,130900,18854164,535,535,535,535,222
|
|
20240522,130800,18735394,535,535,535,535,1
|
|
20240522,130700,18734859,532,532,532,532,0
|
|
20240522,130600,18734859,532,532,532,532,0
|
|
20240522,130500,18734859,532,532,532,532,0
|
|
20240522,130400,18734859,532,532,532,532,0
|
|
20240522,130300,18734859,532,532,532,532,0
|
|
20240522,130200,18734859,532,532,532,532,0
|
|
20240522,130100,18734859,532,532,532,532,332
|
|
20240522,130000,18558235,533,533,533,533,0
|
|
20240522,125900,18558235,533,533,533,533,43
|
|
20240522,125800,18535316,535,535,535,535,0
|
|
20240522,125700,18535316,535,535,535,535,0
|
|
20240522,125600,18535316,535,535,535,535,0
|
|
20240522,125500,18535316,535,535,535,535,0
|
|
20240522,125400,18535316,535,535,535,535,0
|
|
20240522,125300,18535316,535,535,535,535,0
|
|
20240522,125200,18535316,535,535,535,535,0
|
|
20240522,125100,18535316,535,535,535,535,0
|
|
20240522,125000,18535316,535,535,535,535,0
|
|
20240522,124900,18535316,535,535,535,535,0
|
|
20240522,124800,18535316,535,535,535,535,0
|
|
20240522,124700,18535316,535,535,535,535,0
|
|
20240522,124600,18535316,535,535,535,535,0
|
|
20240522,124500,18535316,535,535,535,535,0
|
|
20240522,124400,18535316,535,535,535,535,0
|
|
20240522,124300,18535316,535,535,535,535,200
|
|
20240522,124200,18428316,535,535,535,535,0
|
|
20240522,124100,18428316,535,535,535,535,0
|
|
20240522,124000,18428316,535,535,535,535,0
|
|
20240522,123900,18428316,535,535,535,535,0
|
|
20240522,123800,18428316,535,535,535,535,0
|
|
20240522,123700,18428316,535,535,535,535,0
|
|
20240522,123600,18428316,535,535,535,535,1
|
|
20240522,123500,18427781,535,535,535,535,0
|
|
20240522,123400,18427781,535,535,535,535,0
|
|
20240522,123300,18427781,535,535,535,535,119
|
|
20240522,123200,18364116,535,535,535,535,0
|
|
20240522,123100,18364116,535,535,535,535,0
|
|
20240522,123000,18364116,535,535,535,535,0
|
|
20240522,122900,18364116,535,535,535,535,0
|
|
20240522,122800,18364116,535,535,535,535,0
|
|
20240522,122700,18364116,535,535,535,535,0
|
|
20240522,122600,18364116,535,535,535,535,5
|
|
20240522,122500,18361441,535,535,535,535,51
|
|
20240522,122400,18334156,535,535,535,535,50
|
|
20240522,122300,18307406,535,535,535,535,100
|
|
20240522,122200,18253906,535,535,535,535,0
|
|
20240522,122100,18253906,535,535,535,535,0
|
|
20240522,122000,18253906,535,535,535,535,1
|
|
20240522,121900,18253371,535,535,535,535,0
|
|
20240522,121800,18253371,535,535,535,535,1
|
|
20240522,121700,18252836,535,535,535,535,39
|
|
20240522,121600,18231971,535,535,535,535,0
|
|
20240522,121500,18231971,535,535,535,535,0
|
|
20240522,121400,18231971,535,535,535,535,0
|
|
20240522,121300,18231971,535,535,535,535,0
|
|
20240522,121200,18231971,535,535,535,535,0
|
|
20240522,121100,18231971,535,535,535,535,0
|
|
20240522,121000,18231971,535,535,535,535,0
|
|
20240522,120900,18231971,535,535,535,535,0
|
|
20240522,120800,18231971,535,535,535,535,0
|
|
20240522,120700,18231971,535,535,535,535,0
|
|
20240522,120600,18231971,535,535,535,535,0
|
|
20240522,120500,18231971,535,535,535,535,0
|
|
20240522,120400,18231971,535,535,535,535,0
|
|
20240522,120300,18231971,535,535,535,535,0
|
|
20240522,120200,18231971,535,535,535,535,10
|
|
20240522,120100,18226621,533,533,533,533,0
|
|
20240522,120000,18226621,533,533,533,533,0
|
|
20240522,115900,18226621,533,533,533,533,100
|
|
20240522,115800,18173321,535,535,535,535,24
|
|
20240522,115700,18160481,535,535,535,535,0
|
|
20240522,115600,18160481,535,535,535,535,0
|
|
20240522,115500,18160481,535,535,535,535,0
|
|
20240522,115400,18160481,535,535,535,535,0
|
|
20240522,115300,18160481,535,535,535,535,1
|
|
20240522,115200,18159946,535,535,535,535,0
|
|
20240522,115100,18159946,535,535,535,535,0
|
|
20240522,115000,18159946,535,535,535,535,550
|
|
20240522,114900,17865696,535,535,535,535,0
|
|
20240522,114800,17865696,535,535,535,535,0
|
|
20240522,114700,17865696,535,535,535,535,0
|
|
20240522,114600,17865696,535,535,535,535,0
|
|
20240522,114500,17865696,535,535,535,535,0
|
|
20240522,114400,17865696,535,535,535,535,0
|
|
20240522,114300,17865696,535,535,535,535,0
|
|
20240522,114200,17865696,535,535,535,535,0
|
|
20240522,114100,17865696,535,535,535,535,0
|
|
20240522,114000,17865696,535,535,535,535,0
|
|
20240522,113900,17865696,535,535,535,535,0
|
|
20240522,113800,17865696,535,535,535,535,0
|
|
20240522,113700,17865696,535,535,535,535,0
|
|
20240522,113600,17865696,535,535,535,535,0
|
|
20240522,113500,17865696,535,535,535,535,0
|
|
20240522,113400,17865696,535,535,535,535,0
|
|
20240522,113300,17865696,535,535,535,535,0
|
|
20240522,113200,17865696,535,535,535,535,0
|
|
20240522,113100,17865696,535,535,535,535,0
|
|
20240522,113000,17865696,535,535,535,535,0
|
|
20240522,112900,17865696,535,535,535,535,0
|
|
20240522,112800,17865696,535,535,535,535,0
|
|
20240522,112700,17865696,535,535,535,535,57
|
|
20240522,112600,17835201,535,535,535,535,0
|
|
20240522,112500,17835201,535,535,535,535,0
|
|
20240522,112400,17835201,535,534,535,534,3360
|
|
20240522,112300,16039232,534,534,534,534,0
|
|
20240522,112200,16039232,534,534,534,534,0
|
|
20240522,112100,16039232,534,534,534,534,0
|
|
20240522,112000,16039232,534,534,534,534,0
|
|
20240522,111900,16039232,534,534,534,534,0
|
|
20240522,111800,16039232,534,534,534,534,0
|
|
20240522,111700,16039232,534,534,534,534,0
|
|
20240522,111600,16039232,534,534,534,534,0
|
|
20240522,111500,16039232,534,534,534,534,0
|
|
20240522,111400,16039232,534,534,534,534,88
|
|
20240522,111300,15992240,535,535,535,535,2
|
|
20240522,111200,15991170,535,535,535,535,0
|
|
20240522,111100,15991170,535,535,535,535,1
|
|
20240522,111000,15990635,535,535,535,535,20
|
|
20240522,110900,15979935,535,535,535,535,13
|
|
20240522,110800,15972980,535,535,535,535,0
|
|
20240522,110700,15972980,535,535,535,535,1
|
|
20240522,110600,15972445,531,531,531,531,0
|
|
20240522,110500,15972445,531,531,531,531,0
|
|
20240522,110400,15972445,531,531,531,531,0
|
|
20240522,110300,15972445,531,531,531,531,0
|
|
20240522,110200,15972445,531,531,531,531,0
|
|
20240522,110100,15972445,531,531,531,531,0
|
|
20240522,110000,15972445,531,531,531,531,0
|
|
20240522,105900,15972445,531,535,535,531,42
|
|
20240522,105800,15950135,535,535,535,535,1
|
|
20240522,105700,15949600,532,532,532,532,1
|
|
20240522,105600,15949068,536,533,536,533,10
|
|
20240522,105500,15943714,532,536,536,532,27
|
|
20240522,105400,15929246,531,531,531,531,0
|
|
20240522,105300,15929246,531,531,531,531,0
|
|
20240522,105200,15929246,531,531,531,531,0
|
|
20240522,105100,15929246,531,531,531,531,0
|
|
20240522,105000,15929246,531,531,531,531,0
|
|
20240522,104900,15929246,531,531,531,531,0
|
|
20240522,104800,15929246,531,531,531,531,913
|
|
20240522,104700,15444443,530,537,537,530,6339
|
|
20240522,104600,12061655,537,537,537,537,0
|
|
20240522,104500,12061655,537,537,537,537,0
|
|
20240522,104400,12061655,537,537,537,537,0
|
|
20240522,104300,12061655,537,537,537,537,0
|
|
20240522,104200,12061655,537,537,537,537,0
|
|
20240522,104100,12061655,537,537,537,537,0
|
|
20240522,104000,12061655,537,537,537,537,4651
|
|
20240522,103900,9564068,537,537,537,537,0
|
|
20240522,103800,9564068,537,537,537,537,0
|
|
20240522,103700,9564068,537,537,537,537,0
|
|
20240522,103600,9564068,537,537,537,537,0
|
|
20240522,103500,9564068,537,537,537,537,0
|
|
20240522,103400,9564068,537,537,537,537,0
|
|
20240522,103300,9564068,537,537,537,537,0
|
|
20240522,103200,9564068,537,537,537,537,0
|
|
20240522,103100,9564068,537,537,537,537,0
|
|
20240522,103000,9564068,537,537,537,537,0
|
|
20240522,102900,9564068,537,537,537,537,0
|
|
20240522,102800,9564068,537,537,537,537,1
|
|
20240522,102700,9563531,537,537,537,537,0
|
|
20240522,102600,9563531,537,537,537,537,0
|
|
20240522,102500,9563531,537,537,537,537,1
|
|
20240522,102400,9562994,537,537,537,537,0
|
|
20240522,102300,9562994,537,537,537,537,0
|
|
20240522,102200,9562994,537,537,537,537,0
|
|
20240522,102100,9562994,537,537,537,537,0
|
|
20240522,102000,9562994,537,537,537,537,1
|
|
20240522,101900,9562457,537,537,537,537,0
|
|
20240522,101800,9562457,537,537,537,537,0
|
|
20240522,101700,9562457,537,537,537,537,0
|
|
20240522,101600,9562457,537,537,537,537,0
|
|
20240522,101500,9562457,537,537,537,537,0
|
|
20240522,101400,9562457,537,537,537,537,0
|
|
20240522,101300,9562457,537,536,537,536,1700
|
|
20240522,101200,8650057,537,537,537,537,0
|
|
20240522,101100,8650057,537,537,537,537,1
|
|
20240522,101000,8649520,533,534,537,533,6625
|
|
20240522,100900,5096575,534,534,534,534,226
|
|
20240522,100800,4975891,532,532,532,532,3
|
|
20240522,100700,4974295,532,532,532,532,122
|
|
20240522,100600,4909391,532,532,532,532,0
|
|
20240522,100500,4909391,532,532,532,532,38
|
|
20240522,100400,4889175,532,532,532,532,1502
|
|
20240522,100300,4090111,532,532,532,532,8
|
|
20240522,100200,4085855,534,534,534,534,0
|
|
20240522,100100,4085855,534,534,534,534,0
|
|
20240522,100000,4085855,534,534,534,534,0
|
|
20240522,095900,4085855,534,534,534,534,1
|
|
20240522,095800,4085321,535,535,535,535,0
|
|
20240522,095700,4085321,535,535,535,535,0
|
|
20240522,095600,4085321,535,535,535,535,0
|
|
20240522,095500,4085321,535,535,535,535,0
|
|
20240522,095400,4085321,535,535,535,535,0
|
|
20240522,095300,4085321,535,535,535,535,0
|
|
20240522,095200,4085321,535,535,535,535,0
|
|
20240522,095100,4085321,535,535,535,535,0
|
|
20240522,095000,4085321,535,535,535,535,0
|
|
20240522,094900,4085321,535,535,535,535,0
|
|
20240522,094800,4085321,535,535,535,535,0
|
|
20240522,094700,4085321,535,535,535,535,2
|
|
20240522,094600,4084251,535,533,535,533,3186
|
|
20240522,094500,2386093,533,532,533,532,1606
|
|
20240522,094400,1531686,532,532,532,532,0
|
|
20240522,094300,1531686,532,532,532,532,1
|
|
20240522,094200,1531154,532,532,532,532,0
|
|
20240522,094100,1531154,532,532,532,532,10
|
|
20240522,094000,1525834,532,532,532,532,0
|
|
20240522,093900,1525834,532,532,532,532,0
|
|
20240522,093800,1525834,532,532,532,532,0
|
|
20240522,093700,1525834,532,532,532,532,0
|
|
20240522,093600,1525834,532,532,532,532,0
|
|
20240522,093500,1525834,532,532,532,532,0
|
|
20240522,093400,1525834,532,532,532,532,78
|
|
20240522,093300,1484338,532,532,532,532,0
|
|
20240522,093200,1484338,532,532,532,532,422
|
|
20240522,093100,1259834,532,532,532,532,0
|
|
20240522,093000,1259834,532,532,532,532,1
|
|
20240522,092900,1259302,528,528,528,528,0
|
|
20240522,092800,1259302,528,528,528,528,0
|
|
20240522,092700,1259302,528,528,528,528,50
|
|
20240522,092600,1232902,532,532,532,532,0
|
|
20240522,092500,1232902,532,532,532,532,0
|
|
20240522,092400,1232902,532,532,532,532,0
|
|
20240522,092300,1232902,532,532,532,532,0
|
|
20240522,092200,1232902,532,532,532,532,0
|
|
20240522,092100,1232902,532,532,532,532,0
|
|
20240522,092000,1232902,532,532,532,532,0
|
|
20240522,091900,1232902,532,532,532,532,1
|
|
20240522,091800,1232370,532,528,532,528,7
|
|
20240522,091700,1228670,527,530,530,527,1164
|
|
20240522,091600,614993,532,532,532,532,0
|
|
20240522,091500,614993,532,532,532,532,0
|
|
20240522,091400,614993,532,532,532,532,2
|
|
20240522,091300,613929,532,530,532,530,2
|
|
20240522,091200,612867,532,532,532,532,0
|
|
20240522,091100,612867,532,532,532,532,0
|
|
20240522,091000,612867,532,532,532,532,23
|
|
20240522,090900,600631,532,532,532,532,0
|
|
20240522,090800,600631,532,532,532,532,0
|
|
20240522,090700,600631,532,532,532,532,0
|
|
20240522,090600,600631,532,532,532,532,0
|
|
20240522,090500,600631,532,532,532,532,60
|
|
20240522,090400,568711,533,533,533,533,0
|
|
20240522,090300,568711,533,533,533,533,0
|
|
20240522,090200,568711,533,533,533,533,0
|
|
20240522,090100,568711,533,533,533,533,0
|
|
20240522,090000,568711,533,533,533,533,1067
|