580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,183700,47363752,518,518,518,518,4000
|
|
20240528,183600,47363752,518,518,518,518,0
|
|
20240528,183500,47363752,518,518,518,518,0
|
|
20240528,183400,47363752,518,518,518,518,0
|
|
20240528,183300,47363752,518,518,518,518,0
|
|
20240528,183200,47363752,518,518,518,518,0
|
|
20240528,183100,47363752,518,518,518,518,0
|
|
20240528,183000,47363752,518,518,518,518,0
|
|
20240528,182900,47363752,518,518,518,518,0
|
|
20240528,182800,47363752,518,518,518,518,0
|
|
20240528,182700,47363752,518,518,518,518,0
|
|
20240528,182600,47363752,518,518,518,518,0
|
|
20240528,182500,47363752,518,518,518,518,0
|
|
20240528,182400,47363752,518,518,518,518,0
|
|
20240528,182300,47363752,518,518,518,518,0
|
|
20240528,182200,47363752,518,518,518,518,0
|
|
20240528,182100,47363752,518,518,518,518,0
|
|
20240528,182000,47363752,518,518,518,518,0
|
|
20240528,181900,47363752,518,518,518,518,0
|
|
20240528,181800,47363752,518,518,518,518,0
|
|
20240528,181700,47363752,518,518,518,518,0
|
|
20240528,181600,47363752,518,518,518,518,0
|
|
20240528,181500,47363752,518,518,518,518,0
|
|
20240528,181400,47363752,518,518,518,518,0
|
|
20240528,181300,47363752,518,518,518,518,0
|
|
20240528,181200,47363752,518,518,518,518,0
|
|
20240528,181100,47363752,518,518,518,518,0
|
|
20240528,181000,47363752,518,518,518,518,0
|
|
20240528,180900,47363752,518,518,518,518,0
|
|
20240528,180800,47363752,518,518,518,518,0
|
|
20240528,180700,47363752,518,518,518,518,4000
|
|
20240528,180600,47363752,518,518,518,518,0
|
|
20240528,180500,47363752,518,518,518,518,0
|
|
20240528,180400,47363752,518,518,518,518,0
|
|
20240528,180300,47363752,518,518,518,518,0
|
|
20240528,180200,47363752,518,518,518,518,0
|
|
20240528,180100,47363752,518,518,518,518,0
|
|
20240528,180000,47363752,518,518,518,518,0
|
|
20240528,175900,47363752,518,518,518,518,0
|
|
20240528,175800,47363752,518,518,518,518,0
|
|
20240528,175700,47363752,518,518,518,518,0
|
|
20240528,175600,47363752,518,518,518,518,0
|
|
20240528,175500,47363752,518,518,518,518,0
|
|
20240528,175400,47363752,518,518,518,518,0
|
|
20240528,175300,47363752,518,518,518,518,0
|
|
20240528,175200,47363752,518,518,518,518,0
|
|
20240528,175100,47363752,518,518,518,518,0
|
|
20240528,175000,47363752,518,518,518,518,0
|
|
20240528,174900,47363752,518,518,518,518,0
|
|
20240528,174800,47363752,518,518,518,518,0
|
|
20240528,174700,47363752,518,518,518,518,0
|
|
20240528,174600,47363752,518,518,518,518,0
|
|
20240528,174500,47363752,518,518,518,518,0
|
|
20240528,174400,47363752,518,518,518,518,0
|
|
20240528,174300,47363752,518,518,518,518,0
|
|
20240528,174200,47363752,518,518,518,518,0
|
|
20240528,174100,47363752,518,518,518,518,0
|
|
20240528,174000,47363752,518,518,518,518,0
|
|
20240528,173900,47363752,518,518,518,518,0
|
|
20240528,173800,47363752,518,518,518,518,0
|
|
20240528,173700,47363752,518,518,518,518,4000
|
|
20240528,173600,47363752,518,518,518,518,0
|
|
20240528,173500,47363752,518,518,518,518,0
|
|
20240528,173400,47363752,518,518,518,518,0
|
|
20240528,173300,47363752,518,518,518,518,0
|
|
20240528,173200,47363752,518,518,518,518,0
|
|
20240528,173100,47363752,518,518,518,518,0
|
|
20240528,173000,47363752,518,518,518,518,0
|
|
20240528,172900,47363752,518,518,518,518,0
|
|
20240528,172800,47363752,518,518,518,518,0
|
|
20240528,172700,47363752,518,518,518,518,0
|
|
20240528,172600,47363752,518,518,518,518,0
|
|
20240528,172500,47363752,518,518,518,518,0
|
|
20240528,172400,47363752,518,518,518,518,0
|
|
20240528,172300,47363752,518,518,518,518,0
|
|
20240528,172200,47363752,518,518,518,518,0
|
|
20240528,172100,47363752,518,518,518,518,0
|
|
20240528,172000,47363752,518,518,518,518,0
|
|
20240528,171900,47363752,518,518,518,518,0
|
|
20240528,171800,47363752,518,518,518,518,0
|
|
20240528,171700,47363752,518,518,518,518,0
|
|
20240528,171600,47363752,518,518,518,518,0
|
|
20240528,171500,47363752,518,518,518,518,0
|
|
20240528,171400,47363752,518,518,518,518,0
|
|
20240528,171300,47363752,518,518,518,518,0
|
|
20240528,171200,47363752,518,518,518,518,0
|
|
20240528,171100,47363752,518,518,518,518,0
|
|
20240528,171000,47363752,518,518,518,518,0
|
|
20240528,170900,47363752,518,518,518,518,0
|
|
20240528,170800,47363752,518,518,518,518,0
|
|
20240528,170700,47363752,518,518,518,518,4000
|
|
20240528,170600,47363752,518,518,518,518,0
|
|
20240528,170500,47363752,518,518,518,518,0
|
|
20240528,170400,47363752,518,518,518,518,0
|
|
20240528,170300,47363752,518,518,518,518,0
|
|
20240528,170200,47363752,518,518,518,518,0
|
|
20240528,170100,47363752,518,518,518,518,0
|
|
20240528,170000,47363752,518,518,518,518,0
|
|
20240528,165900,47363752,518,518,518,518,0
|
|
20240528,165800,47363752,518,518,518,518,0
|
|
20240528,165700,47363752,518,518,518,518,0
|
|
20240528,165600,47363752,518,518,518,518,0
|
|
20240528,165500,47363752,518,518,518,518,0
|
|
20240528,165400,47363752,518,518,518,518,0
|
|
20240528,165300,47363752,518,518,518,518,0
|
|
20240528,165200,47363752,518,518,518,518,0
|
|
20240528,165100,47363752,518,518,518,518,0
|
|
20240528,165000,47363752,518,518,518,518,0
|
|
20240528,164900,47363752,518,518,518,518,0
|
|
20240528,164800,47363752,518,518,518,518,0
|
|
20240528,164700,47363752,518,518,518,518,0
|
|
20240528,164600,47363752,518,518,518,518,0
|
|
20240528,164500,47363752,518,518,518,518,0
|
|
20240528,164400,47363752,518,518,518,518,0
|
|
20240528,164300,47363752,518,518,518,518,0
|
|
20240528,164200,47363752,518,518,518,518,0
|
|
20240528,164100,47363752,518,518,518,518,0
|
|
20240528,164000,47363752,518,518,518,518,0
|
|
20240528,163900,47363752,518,518,518,518,0
|
|
20240528,163800,47363752,518,518,518,518,0
|
|
20240528,163700,47363752,518,518,518,518,4000
|
|
20240528,163600,47363752,518,518,518,518,0
|
|
20240528,163500,47363752,518,518,518,518,0
|
|
20240528,163400,47363752,518,518,518,518,0
|
|
20240528,163300,47363752,518,518,518,518,0
|
|
20240528,163200,47363752,518,518,518,518,0
|
|
20240528,163100,47363752,518,518,518,518,0
|
|
20240528,163000,47363752,518,518,518,518,0
|
|
20240528,162900,47363752,518,518,518,518,0
|
|
20240528,162800,47363752,518,518,518,518,0
|
|
20240528,162700,47363752,518,518,518,518,0
|
|
20240528,162600,47363752,518,518,518,518,0
|
|
20240528,162500,47363752,518,518,518,518,0
|
|
20240528,162400,47363752,518,518,518,518,0
|
|
20240528,162300,47363752,518,518,518,518,0
|
|
20240528,162200,47363752,518,518,518,518,0
|
|
20240528,162100,47363752,518,518,518,518,0
|
|
20240528,162000,47363752,518,518,518,518,0
|
|
20240528,161900,47363752,518,518,518,518,0
|
|
20240528,161800,47363752,518,518,518,518,0
|
|
20240528,161700,47363752,518,518,518,518,0
|
|
20240528,161600,47363752,518,518,518,518,0
|
|
20240528,161500,47363752,518,518,518,518,0
|
|
20240528,161400,47363752,518,518,518,518,0
|
|
20240528,161300,47363752,518,518,518,518,0
|
|
20240528,161200,47363752,518,518,518,518,0
|
|
20240528,161100,47363752,518,518,518,518,0
|
|
20240528,161000,47363752,518,518,518,518,0
|
|
20240528,160900,47363752,518,518,518,518,0
|
|
20240528,160800,47363752,518,518,518,518,0
|
|
20240528,160700,47363752,518,518,518,518,4000
|
|
20240528,160600,47363752,518,518,518,518,0
|
|
20240528,160500,47363752,518,518,518,518,0
|
|
20240528,160400,47363752,518,518,518,518,0
|
|
20240528,160300,47363752,518,518,518,518,0
|
|
20240528,160200,47363752,518,518,518,518,0
|
|
20240528,160100,47363752,518,518,518,518,0
|
|
20240528,160000,47363752,518,518,518,518,0
|
|
20240528,155900,47363752,518,518,518,518,0
|
|
20240528,155800,47363752,518,518,518,518,0
|
|
20240528,155700,47363752,518,518,518,518,0
|
|
20240528,155600,47363752,518,518,518,518,0
|
|
20240528,155500,47363752,518,518,518,518,0
|
|
20240528,155400,47363752,518,518,518,518,0
|
|
20240528,155300,47363752,518,518,518,518,0
|
|
20240528,155200,47363752,518,518,518,518,0
|
|
20240528,155100,47363752,518,518,518,518,0
|
|
20240528,155000,47363752,518,518,518,518,0
|
|
20240528,154900,47363752,518,518,518,518,0
|
|
20240528,154800,47363752,518,518,518,518,0
|
|
20240528,154700,47363752,518,518,518,518,0
|
|
20240528,154600,47363752,518,518,518,518,0
|
|
20240528,154500,47363752,518,518,518,518,0
|
|
20240528,154400,47363752,518,518,518,518,0
|
|
20240528,154300,47363752,518,518,518,518,0
|
|
20240528,154200,47363752,518,518,518,518,0
|
|
20240528,154100,47363752,518,518,518,518,0
|
|
20240528,154000,47363752,518,518,518,518,0
|
|
20240528,153900,47363752,518,518,518,518,0
|
|
20240528,153800,47363752,518,518,518,518,0
|
|
20240528,153700,47363752,518,518,518,518,4000
|
|
20240528,153600,47363752,518,518,518,518,0
|
|
20240528,153500,47363752,518,518,518,518,0
|
|
20240528,153400,47363752,518,518,518,518,0
|
|
20240528,153300,47363752,518,518,518,518,0
|
|
20240528,153200,47363752,518,518,518,518,0
|
|
20240528,153100,47363752,518,518,518,518,0
|
|
20240528,153000,47363752,518,518,518,518,4000
|
|
20240528,152900,45291752,518,518,518,518,0
|
|
20240528,152800,45291752,518,518,518,518,0
|
|
20240528,152700,45291752,518,518,518,518,0
|
|
20240528,152600,45291752,518,518,518,518,0
|
|
20240528,152500,45291752,518,518,518,518,0
|
|
20240528,152400,45291752,518,518,518,518,0
|
|
20240528,152300,45291752,518,518,518,518,0
|
|
20240528,152200,45291752,518,518,518,518,0
|
|
20240528,152100,45291752,518,518,518,518,0
|
|
20240528,152000,45291752,518,518,518,518,0
|
|
20240528,151900,45291752,518,518,518,518,442
|
|
20240528,151800,45062796,517,517,517,517,0
|
|
20240528,151700,45062796,517,517,517,517,0
|
|
20240528,151600,45062796,517,517,517,517,0
|
|
20240528,151500,45062796,517,517,517,517,100
|
|
20240528,151400,45011096,517,517,517,517,0
|
|
20240528,151300,45011096,517,517,517,517,1
|
|
20240528,151200,45010579,518,518,518,518,0
|
|
20240528,151100,45010579,518,518,518,518,291
|
|
20240528,151000,44859841,518,518,518,518,0
|
|
20240528,150900,44859841,518,518,518,518,0
|
|
20240528,150800,44859841,518,518,518,518,181
|
|
20240528,150700,44766083,518,518,518,518,0
|
|
20240528,150600,44766083,518,518,518,518,0
|
|
20240528,150500,44766083,518,518,518,518,0
|
|
20240528,150400,44766083,518,518,518,518,0
|
|
20240528,150300,44766083,518,518,518,518,0
|
|
20240528,150200,44766083,518,518,518,518,0
|
|
20240528,150100,44766083,518,518,518,518,0
|
|
20240528,150000,44766083,518,518,518,518,0
|
|
20240528,145900,44766083,518,518,518,518,0
|
|
20240528,145800,44766083,518,518,518,518,84
|
|
20240528,145700,44722571,518,518,518,518,0
|
|
20240528,145600,44722571,518,518,518,518,146
|
|
20240528,145500,44646943,518,518,518,518,1
|
|
20240528,145400,44646425,517,517,517,517,2000
|
|
20240528,145300,43612425,517,517,517,517,75
|
|
20240528,145200,43573650,517,517,517,517,100
|
|
20240528,145100,43521950,517,517,517,517,0
|
|
20240528,145000,43521950,517,517,517,517,0
|
|
20240528,144900,43521950,517,517,517,517,700
|
|
20240528,144800,43160050,517,517,517,517,0
|
|
20240528,144700,43160050,517,517,517,517,1013
|
|
20240528,144600,42636329,517,517,517,517,0
|
|
20240528,144500,42636329,517,517,517,517,0
|
|
20240528,144400,42636329,517,517,517,517,0
|
|
20240528,144300,42636329,517,517,517,517,0
|
|
20240528,144200,42636329,517,517,517,516,3457
|
|
20240528,144100,40852513,516,516,516,516,1287
|
|
20240528,144000,40188421,516,516,516,516,0
|
|
20240528,143900,40188421,516,516,516,516,60
|
|
20240528,143800,40157461,516,516,516,516,0
|
|
20240528,143700,40157461,516,516,516,516,2
|
|
20240528,143600,40156429,516,516,516,516,0
|
|
20240528,143500,40156429,516,516,516,516,1
|
|
20240528,143400,40155913,516,516,516,516,0
|
|
20240528,143300,40155913,516,516,516,516,0
|
|
20240528,143200,40155913,516,516,516,516,0
|
|
20240528,143100,40155913,516,516,516,516,0
|
|
20240528,143000,40155913,516,516,516,516,0
|
|
20240528,142900,40155913,516,516,516,516,150
|
|
20240528,142800,40078513,516,516,516,516,0
|
|
20240528,142700,40078513,516,516,516,516,896
|
|
20240528,142600,39616177,516,516,516,516,0
|
|
20240528,142500,39616177,516,516,516,516,0
|
|
20240528,142400,39616177,516,516,516,516,0
|
|
20240528,142300,39616177,516,516,516,516,0
|
|
20240528,142200,39616177,516,516,516,516,0
|
|
20240528,142100,39616177,516,516,516,516,0
|
|
20240528,142000,39616177,516,516,516,516,0
|
|
20240528,141900,39616177,516,516,516,516,0
|
|
20240528,141800,39616177,516,516,516,516,104
|
|
20240528,141700,39562513,517,517,517,517,0
|
|
20240528,141600,39562513,517,517,517,517,0
|
|
20240528,141500,39562513,517,517,517,517,0
|
|
20240528,141400,39562513,517,517,517,517,0
|
|
20240528,141300,39562513,517,517,517,517,1
|
|
20240528,141200,39561996,517,517,517,517,0
|
|
20240528,141100,39561996,517,517,517,517,30
|
|
20240528,141000,39546486,516,516,516,516,0
|
|
20240528,140900,39546486,516,516,516,516,2
|
|
20240528,140800,39545454,516,516,516,516,517
|
|
20240528,140700,39278682,516,516,516,516,0
|
|
20240528,140600,39278682,516,516,516,516,0
|
|
20240528,140500,39278682,516,516,516,516,1
|
|
20240528,140400,39278166,516,516,516,516,1
|
|
20240528,140300,39277650,516,517,517,516,26
|
|
20240528,140200,39264209,517,517,517,517,0
|
|
20240528,140100,39264209,517,517,517,517,0
|
|
20240528,140000,39264209,517,517,517,517,0
|
|
20240528,135900,39264209,517,517,517,517,0
|
|
20240528,135800,39264209,517,517,517,517,0
|
|
20240528,135700,39264209,517,517,517,517,0
|
|
20240528,135600,39264209,517,517,517,517,0
|
|
20240528,135500,39264209,517,516,517,516,3
|
|
20240528,135400,39262660,516,516,516,516,4
|
|
20240528,135300,39260596,516,517,517,516,36
|
|
20240528,135200,39241987,517,517,517,517,25
|
|
20240528,135100,39229062,517,517,517,517,0
|
|
20240528,135000,39229062,517,517,517,517,1
|
|
20240528,134900,39228545,515,515,515,515,0
|
|
20240528,134800,39228545,515,515,515,515,0
|
|
20240528,134700,39228545,515,515,515,515,0
|
|
20240528,134600,39228545,515,515,515,515,0
|
|
20240528,134500,39228545,515,515,515,515,0
|
|
20240528,134400,39228545,515,515,515,515,1
|
|
20240528,134300,39228030,515,515,515,515,0
|
|
20240528,134200,39228030,515,515,515,515,1
|
|
20240528,134100,39227515,516,517,517,516,103
|
|
20240528,134000,39174267,517,517,517,517,0
|
|
20240528,133900,39174267,517,517,517,517,0
|
|
20240528,133800,39174267,517,517,517,517,0
|
|
20240528,133700,39174267,517,517,517,517,1
|
|
20240528,133600,39173750,517,517,517,517,0
|
|
20240528,133500,39173750,517,517,517,517,0
|
|
20240528,133400,39173750,517,517,517,517,0
|
|
20240528,133300,39173750,517,517,517,517,0
|
|
20240528,133200,39173750,517,517,517,517,0
|
|
20240528,133100,39173750,517,517,517,517,0
|
|
20240528,133000,39173750,517,517,517,517,0
|
|
20240528,132900,39173750,517,517,517,517,2
|
|
20240528,132800,39172716,516,516,516,516,0
|
|
20240528,132700,39172716,516,516,516,516,0
|
|
20240528,132600,39172716,516,516,516,516,0
|
|
20240528,132500,39172716,516,517,517,516,2
|
|
20240528,132400,39171683,517,517,517,517,0
|
|
20240528,132300,39171683,517,516,517,516,2000
|
|
20240528,132200,38138659,516,516,516,516,0
|
|
20240528,132100,38138659,516,516,516,516,0
|
|
20240528,132000,38138659,516,516,516,516,0
|
|
20240528,131900,38138659,516,516,516,516,0
|
|
20240528,131800,38138659,516,516,516,516,0
|
|
20240528,131700,38138659,516,516,516,516,0
|
|
20240528,131600,38138659,516,516,516,516,0
|
|
20240528,131500,38138659,516,516,516,516,0
|
|
20240528,131400,38138659,516,516,516,516,0
|
|
20240528,131300,38138659,516,516,516,516,5
|
|
20240528,131200,38136079,511,512,512,511,4900
|
|
20240528,131100,35631444,512,512,512,512,0
|
|
20240528,131000,35631444,512,512,512,512,0
|
|
20240528,130900,35631444,512,512,512,512,0
|
|
20240528,130800,35631444,512,512,512,512,2
|
|
20240528,130700,35630420,511,511,511,511,0
|
|
20240528,130600,35630420,511,511,511,511,5000
|
|
20240528,130500,33075420,517,517,517,517,0
|
|
20240528,130400,33075420,517,517,517,517,0
|
|
20240528,130300,33075420,517,517,517,517,1
|
|
20240528,130200,33074903,517,517,517,517,0
|
|
20240528,130100,33074903,517,517,517,517,0
|
|
20240528,130000,33074903,517,517,517,517,0
|
|
20240528,125900,33074903,517,517,517,517,1
|
|
20240528,125800,33074386,511,516,516,511,4286
|
|
20240528,125700,30876675,517,517,517,517,1
|
|
20240528,125600,30876158,516,516,516,516,862
|
|
20240528,125500,30431366,517,516,517,516,2001
|
|
20240528,125400,29398849,517,517,517,517,2
|
|
20240528,125300,29397815,516,516,516,516,0
|
|
20240528,125200,29397815,516,516,516,516,0
|
|
20240528,125100,29397815,516,516,516,516,0
|
|
20240528,125000,29397815,516,516,516,516,1
|
|
20240528,124900,29397299,517,517,517,517,0
|
|
20240528,124800,29397299,517,517,517,517,987
|
|
20240528,124700,28887020,518,518,518,518,0
|
|
20240528,124600,28887020,518,518,518,518,1
|
|
20240528,124500,28886502,518,518,518,518,0
|
|
20240528,124400,28886502,518,518,518,518,1
|
|
20240528,124300,28885984,520,520,520,520,0
|
|
20240528,124200,28885984,520,520,520,520,0
|
|
20240528,124100,28885984,520,520,520,520,0
|
|
20240528,124000,28885984,520,520,520,520,20
|
|
20240528,123900,28875584,517,517,517,517,0
|
|
20240528,123800,28875584,517,517,517,517,0
|
|
20240528,123700,28875584,517,517,517,517,0
|
|
20240528,123600,28875584,517,517,517,517,0
|
|
20240528,123500,28875584,517,517,517,517,1
|
|
20240528,123400,28875067,517,517,517,517,0
|
|
20240528,123300,28875067,517,517,517,517,0
|
|
20240528,123200,28875067,517,517,517,517,1
|
|
20240528,123100,28874550,520,517,520,517,9508
|
|
20240528,123000,23957766,520,520,520,520,0
|
|
20240528,122900,23957766,520,520,520,520,0
|
|
20240528,122800,23957766,520,520,520,520,0
|
|
20240528,122700,23957766,520,520,520,520,0
|
|
20240528,122600,23957766,520,520,520,520,0
|
|
20240528,122500,23957766,520,520,520,520,1
|
|
20240528,122400,23957246,520,520,520,520,0
|
|
20240528,122300,23957246,520,520,520,520,0
|
|
20240528,122200,23957246,520,520,520,520,0
|
|
20240528,122100,23957246,520,520,520,520,1
|
|
20240528,122000,23956726,520,520,520,520,0
|
|
20240528,121900,23956726,520,520,520,520,0
|
|
20240528,121800,23956726,520,520,520,520,0
|
|
20240528,121700,23956726,520,520,520,520,0
|
|
20240528,121600,23956726,520,520,520,520,0
|
|
20240528,121500,23956726,520,520,520,520,0
|
|
20240528,121400,23956726,520,520,520,520,1
|
|
20240528,121300,23956206,520,520,520,520,0
|
|
20240528,121200,23956206,520,520,520,520,0
|
|
20240528,121100,23956206,520,520,520,520,0
|
|
20240528,121000,23956206,520,520,520,520,0
|
|
20240528,120900,23956206,520,520,520,520,0
|
|
20240528,120800,23956206,520,520,520,520,0
|
|
20240528,120700,23956206,520,520,520,520,1
|
|
20240528,120600,23955686,520,520,520,520,0
|
|
20240528,120500,23955686,520,520,520,520,1
|
|
20240528,120400,23955166,521,521,521,521,0
|
|
20240528,120300,23955166,521,521,521,521,0
|
|
20240528,120200,23955166,521,521,521,521,0
|
|
20240528,120100,23955166,521,521,521,521,0
|
|
20240528,120000,23955166,521,521,521,521,0
|
|
20240528,115900,23955166,521,521,521,521,0
|
|
20240528,115800,23955166,521,521,521,521,0
|
|
20240528,115700,23955166,521,521,521,521,0
|
|
20240528,115600,23955166,521,521,521,521,0
|
|
20240528,115500,23955166,521,521,521,521,0
|
|
20240528,115400,23955166,521,521,521,521,0
|
|
20240528,115300,23955166,521,521,521,521,0
|
|
20240528,115200,23955166,521,521,521,521,0
|
|
20240528,115100,23955166,521,521,521,521,0
|
|
20240528,115000,23955166,521,521,521,521,0
|
|
20240528,114900,23955166,521,521,521,521,0
|
|
20240528,114800,23955166,521,521,521,521,0
|
|
20240528,114700,23955166,521,521,521,521,0
|
|
20240528,114600,23955166,521,521,521,521,1
|
|
20240528,114500,23954645,514,520,520,514,4000
|
|
20240528,114400,21889693,521,521,521,521,0
|
|
20240528,114300,21889693,521,521,521,521,0
|
|
20240528,114200,21889693,521,521,521,521,0
|
|
20240528,114100,21889693,521,521,521,521,0
|
|
20240528,114000,21889693,521,521,521,521,0
|
|
20240528,113900,21889693,521,521,521,521,0
|
|
20240528,113800,21889693,521,521,521,521,1
|
|
20240528,113700,21889172,520,520,520,520,0
|
|
20240528,113600,21889172,520,520,520,520,0
|
|
20240528,113500,21889172,520,520,520,520,0
|
|
20240528,113400,21889172,520,520,520,520,486
|
|
20240528,113300,21636452,520,520,520,520,0
|
|
20240528,113200,21636452,520,520,520,520,0
|
|
20240528,113100,21636452,520,520,520,520,0
|
|
20240528,113000,21636452,520,520,520,520,0
|
|
20240528,112900,21636452,520,520,520,520,0
|
|
20240528,112800,21636452,520,520,520,520,0
|
|
20240528,112700,21636452,520,520,520,520,0
|
|
20240528,112600,21636452,520,520,520,520,0
|
|
20240528,112500,21636452,520,520,520,520,33
|
|
20240528,112400,21619292,520,520,520,520,122
|
|
20240528,112300,21555852,520,520,520,520,147
|
|
20240528,112200,21479412,520,520,520,520,0
|
|
20240528,112100,21479412,520,520,520,520,380
|
|
20240528,112000,21281812,520,520,520,520,500
|
|
20240528,111900,21021812,520,520,520,520,0
|
|
20240528,111800,21021812,520,520,520,520,0
|
|
20240528,111700,21021812,520,520,520,520,0
|
|
20240528,111600,21021812,520,520,520,520,273
|
|
20240528,111500,20879852,519,519,519,519,128
|
|
20240528,111400,20813420,519,519,519,519,0
|
|
20240528,111300,20813420,519,519,519,519,0
|
|
20240528,111200,20813420,519,519,519,519,0
|
|
20240528,111100,20813420,519,520,520,519,148
|
|
20240528,111000,20736461,520,520,520,520,0
|
|
20240528,110900,20736461,520,520,520,520,0
|
|
20240528,110800,20736461,520,520,520,520,0
|
|
20240528,110700,20736461,520,520,520,520,20
|
|
20240528,110600,20726061,519,519,519,519,20
|
|
20240528,110500,20715681,519,519,519,519,730
|
|
20240528,110400,20336811,520,520,520,520,0
|
|
20240528,110300,20336811,520,520,520,520,0
|
|
20240528,110200,20336811,520,520,520,520,0
|
|
20240528,110100,20336811,520,520,520,520,147
|
|
20240528,110000,20260371,520,520,520,520,0
|
|
20240528,105900,20260371,520,520,520,520,0
|
|
20240528,105800,20260371,520,520,520,520,0
|
|
20240528,105700,20260371,520,520,520,520,0
|
|
20240528,105600,20260371,520,520,520,520,0
|
|
20240528,105500,20260371,520,520,520,520,0
|
|
20240528,105400,20260371,520,520,520,520,2
|
|
20240528,105300,20259331,520,520,520,520,0
|
|
20240528,105200,20259331,520,520,520,520,0
|
|
20240528,105100,20259331,520,520,520,520,10
|
|
20240528,105000,20254131,517,517,517,517,0
|
|
20240528,104900,20254131,517,517,517,517,400
|
|
20240528,104800,20047331,517,517,517,517,22
|
|
20240528,104700,20035957,520,520,520,520,0
|
|
20240528,104600,20035957,520,520,520,520,1
|
|
20240528,104500,20035437,520,520,520,520,0
|
|
20240528,104400,20035437,520,519,520,519,58
|
|
20240528,104300,20005307,518,518,518,518,901
|
|
20240528,104200,19538589,518,518,518,518,0
|
|
20240528,104100,19538589,518,518,518,518,2001
|
|
20240528,104000,18502071,518,518,518,518,0
|
|
20240528,103900,18502071,518,518,518,518,1
|
|
20240528,103800,18501553,518,518,518,518,2
|
|
20240528,103700,18500517,518,517,518,517,3
|
|
20240528,103600,18498964,515,515,515,515,0
|
|
20240528,103500,18498964,515,515,515,515,0
|
|
20240528,103400,18498964,515,515,515,515,0
|
|
20240528,103300,18498964,515,515,515,515,39
|
|
20240528,103200,18478879,518,518,518,518,0
|
|
20240528,103100,18478879,518,517,518,517,18
|
|
20240528,103000,18469557,518,518,518,518,0
|
|
20240528,102900,18469557,518,518,518,518,0
|
|
20240528,102800,18469557,518,518,518,518,1
|
|
20240528,102700,18469039,515,515,515,515,2
|
|
20240528,102600,18468009,510,514,514,510,7030
|
|
20240528,102500,14869037,514,518,518,514,12065
|
|
20240528,102400,8638358,518,518,518,518,175
|
|
20240528,102300,8547708,518,518,518,518,1
|
|
20240528,102200,8547190,518,518,518,518,147
|
|
20240528,102100,8471044,517,517,517,517,599
|
|
20240528,102000,8161361,518,518,518,518,0
|
|
20240528,101900,8161361,518,518,518,518,7
|
|
20240528,101800,8157735,518,520,520,518,509
|
|
20240528,101700,7893910,520,520,520,520,0
|
|
20240528,101600,7893910,520,520,520,520,145
|
|
20240528,101500,7818510,521,521,521,521,0
|
|
20240528,101400,7818510,521,521,521,521,0
|
|
20240528,101300,7818510,521,521,521,521,0
|
|
20240528,101200,7818510,521,521,521,521,0
|
|
20240528,101100,7818510,521,521,521,521,0
|
|
20240528,101000,7818510,521,521,521,521,0
|
|
20240528,100900,7818510,521,521,521,521,0
|
|
20240528,100800,7818510,521,521,521,521,0
|
|
20240528,100700,7818510,521,521,521,521,0
|
|
20240528,100600,7818510,521,521,521,521,1
|
|
20240528,100500,7817989,517,517,517,517,953
|
|
20240528,100400,7325288,517,517,517,517,0
|
|
20240528,100300,7325288,517,517,517,517,1047
|
|
20240528,100200,6783989,517,517,517,517,0
|
|
20240528,100100,6783989,517,517,517,517,0
|
|
20240528,100000,6783989,517,517,517,517,30
|
|
20240528,095900,6768479,522,522,522,522,1
|
|
20240528,095800,6767957,517,519,519,517,1258
|
|
20240528,095700,6116592,519,521,522,519,2420
|
|
20240528,095600,4858580,521,521,521,521,146
|
|
20240528,095500,4782514,521,521,521,521,0
|
|
20240528,095400,4782514,521,521,521,521,85
|
|
20240528,095300,4738229,521,521,521,521,0
|
|
20240528,095200,4738229,521,521,521,521,0
|
|
20240528,095100,4738229,521,521,521,521,153
|
|
20240528,095000,4658516,521,521,521,521,0
|
|
20240528,094900,4658516,521,521,521,521,147
|
|
20240528,094800,4581929,521,521,521,521,0
|
|
20240528,094700,4581929,521,521,521,521,292
|
|
20240528,094600,4429797,523,523,523,523,0
|
|
20240528,094500,4429797,523,523,523,523,0
|
|
20240528,094400,4429797,523,523,523,523,0
|
|
20240528,094300,4429797,523,523,523,523,0
|
|
20240528,094200,4429797,523,523,523,523,0
|
|
20240528,094100,4429797,523,523,523,523,0
|
|
20240528,094000,4429797,523,523,523,523,1
|
|
20240528,093900,4429274,523,523,523,523,2
|
|
20240528,093800,4428228,523,523,523,523,10
|
|
20240528,093700,4422998,523,523,523,523,38
|
|
20240528,093600,4403124,523,521,523,521,2016
|
|
20240528,093500,3352776,521,521,521,521,1
|
|
20240528,093400,3352255,521,521,521,521,1
|
|
20240528,093300,3351734,521,520,521,519,149
|
|
20240528,093200,3274255,521,521,521,521,0
|
|
20240528,093100,3274255,521,521,521,521,0
|
|
20240528,093000,3274255,521,521,521,521,0
|
|
20240528,092900,3274255,521,521,521,521,0
|
|
20240528,092800,3274255,521,521,521,521,0
|
|
20240528,092700,3274255,521,521,521,521,0
|
|
20240528,092600,3274255,521,521,521,521,0
|
|
20240528,092500,3274255,521,521,521,521,0
|
|
20240528,092400,3274255,521,520,521,520,112
|
|
20240528,092300,3216014,521,521,521,521,0
|
|
20240528,092200,3216014,521,521,521,521,0
|
|
20240528,092100,3216014,521,521,521,521,147
|
|
20240528,092000,3139427,521,521,521,521,2
|
|
20240528,091900,3138385,520,520,520,520,399
|
|
20240528,091800,2930905,520,520,520,520,90
|
|
20240528,091700,2884105,520,520,520,520,15
|
|
20240528,091600,2876305,520,520,520,520,1
|
|
20240528,091500,2875785,520,520,520,520,0
|
|
20240528,091400,2875785,520,520,520,520,0
|
|
20240528,091300,2875785,520,520,520,520,0
|
|
20240528,091200,2875785,520,520,520,520,0
|
|
20240528,091100,2875785,520,520,520,520,0
|
|
20240528,091000,2875785,520,520,520,520,0
|
|
20240528,090900,2875785,520,520,520,520,0
|
|
20240528,090800,2875785,520,520,520,520,0
|
|
20240528,090700,2875785,520,520,520,520,0
|
|
20240528,090600,2875785,520,518,520,518,1253
|
|
20240528,090500,2226729,517,517,517,517,0
|
|
20240528,090400,2226729,517,517,517,517,125
|
|
20240528,090300,2162104,517,517,517,517,797
|
|
20240528,090200,1750055,517,517,517,517,100
|
|
20240528,090100,1698355,517,516,520,516,3268
|
|
20240528,090000,11960,520,520,520,520,23
|