580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,183700,46756352,519,519,519,519,86
|
|
20240529,183600,46756352,519,519,519,519,0
|
|
20240529,183500,46756352,519,519,519,519,0
|
|
20240529,183400,46756352,519,519,519,519,0
|
|
20240529,183300,46756352,519,519,519,519,0
|
|
20240529,183200,46756352,519,519,519,519,0
|
|
20240529,183100,46756352,519,519,519,519,0
|
|
20240529,183000,46756352,519,519,519,519,0
|
|
20240529,182900,46756352,519,519,519,519,0
|
|
20240529,182800,46756352,519,519,519,519,0
|
|
20240529,182700,46756352,519,519,519,519,0
|
|
20240529,182600,46756352,519,519,519,519,0
|
|
20240529,182500,46756352,519,519,519,519,0
|
|
20240529,182400,46756352,519,519,519,519,0
|
|
20240529,182300,46756352,519,519,519,519,0
|
|
20240529,182200,46756352,519,519,519,519,0
|
|
20240529,182100,46756352,519,519,519,519,0
|
|
20240529,182000,46756352,519,519,519,519,0
|
|
20240529,181900,46756352,519,519,519,519,0
|
|
20240529,181800,46756352,519,519,519,519,0
|
|
20240529,181700,46756352,519,519,519,519,0
|
|
20240529,181600,46756352,519,519,519,519,0
|
|
20240529,181500,46756352,519,519,519,519,0
|
|
20240529,181400,46756352,519,519,519,519,0
|
|
20240529,181300,46756352,519,519,519,519,0
|
|
20240529,181200,46756352,519,519,519,519,0
|
|
20240529,181100,46756352,519,519,519,519,0
|
|
20240529,181000,46756352,519,519,519,519,0
|
|
20240529,180900,46756352,519,519,519,519,0
|
|
20240529,180800,46756352,519,519,519,519,0
|
|
20240529,180700,46756352,519,519,519,519,86
|
|
20240529,180600,46756352,519,519,519,519,0
|
|
20240529,180500,46756352,519,519,519,519,0
|
|
20240529,180400,46756352,519,519,519,519,0
|
|
20240529,180300,46756352,519,519,519,519,0
|
|
20240529,180200,46756352,519,519,519,519,0
|
|
20240529,180100,46756352,519,519,519,519,0
|
|
20240529,180000,46756352,519,519,519,519,0
|
|
20240529,175900,46756352,519,519,519,519,0
|
|
20240529,175800,46756352,519,519,519,519,0
|
|
20240529,175700,46756352,519,519,519,519,0
|
|
20240529,175600,46756352,519,519,519,519,0
|
|
20240529,175500,46756352,519,519,519,519,0
|
|
20240529,175400,46756352,519,519,519,519,0
|
|
20240529,175300,46756352,519,519,519,519,0
|
|
20240529,175200,46756352,519,519,519,519,0
|
|
20240529,175100,46756352,519,519,519,519,0
|
|
20240529,175000,46756352,519,519,519,519,0
|
|
20240529,174900,46756352,519,519,519,519,0
|
|
20240529,174800,46756352,519,519,519,519,0
|
|
20240529,174700,46756352,519,519,519,519,0
|
|
20240529,174600,46756352,519,519,519,519,0
|
|
20240529,174500,46756352,519,519,519,519,0
|
|
20240529,174400,46756352,519,519,519,519,0
|
|
20240529,174300,46756352,519,519,519,519,0
|
|
20240529,174200,46756352,519,519,519,519,0
|
|
20240529,174100,46756352,519,519,519,519,0
|
|
20240529,174000,46756352,519,519,519,519,0
|
|
20240529,173900,46756352,519,519,519,519,0
|
|
20240529,173800,46756352,519,519,519,519,0
|
|
20240529,173700,46756352,519,519,519,519,86
|
|
20240529,173600,46756352,519,519,519,519,0
|
|
20240529,173500,46756352,519,519,519,519,0
|
|
20240529,173400,46756352,519,519,519,519,0
|
|
20240529,173300,46756352,519,519,519,519,0
|
|
20240529,173200,46756352,519,519,519,519,0
|
|
20240529,173100,46756352,519,519,519,519,0
|
|
20240529,173000,46756352,519,519,519,519,0
|
|
20240529,172900,46756352,519,519,519,519,0
|
|
20240529,172800,46756352,519,519,519,519,0
|
|
20240529,172700,46756352,519,519,519,519,0
|
|
20240529,172600,46756352,519,519,519,519,0
|
|
20240529,172500,46756352,519,519,519,519,0
|
|
20240529,172400,46756352,519,519,519,519,0
|
|
20240529,172300,46756352,519,519,519,519,0
|
|
20240529,172200,46756352,519,519,519,519,0
|
|
20240529,172100,46756352,519,519,519,519,0
|
|
20240529,172000,46756352,519,519,519,519,0
|
|
20240529,171900,46756352,519,519,519,519,0
|
|
20240529,171800,46756352,519,519,519,519,0
|
|
20240529,171700,46756352,519,519,519,519,0
|
|
20240529,171600,46756352,519,519,519,519,0
|
|
20240529,171500,46756352,519,519,519,519,0
|
|
20240529,171400,46756352,519,519,519,519,0
|
|
20240529,171300,46756352,519,519,519,519,0
|
|
20240529,171200,46756352,519,519,519,519,0
|
|
20240529,171100,46756352,519,519,519,519,0
|
|
20240529,171000,46756352,519,519,519,519,0
|
|
20240529,170900,46756352,519,519,519,519,0
|
|
20240529,170800,46756352,519,519,519,519,0
|
|
20240529,170700,46756352,519,519,519,519,86
|
|
20240529,170600,46756352,519,519,519,519,0
|
|
20240529,170500,46756352,519,519,519,519,0
|
|
20240529,170400,46756352,519,519,519,519,0
|
|
20240529,170300,46756352,519,519,519,519,0
|
|
20240529,170200,46756352,519,519,519,519,0
|
|
20240529,170100,46756352,519,519,519,519,0
|
|
20240529,170000,46756352,519,519,519,519,0
|
|
20240529,165900,46756352,519,519,519,519,0
|
|
20240529,165800,46756352,519,519,519,519,0
|
|
20240529,165700,46756352,519,519,519,519,0
|
|
20240529,165600,46756352,519,519,519,519,0
|
|
20240529,165500,46756352,519,519,519,519,0
|
|
20240529,165400,46756352,519,519,519,519,0
|
|
20240529,165300,46756352,519,519,519,519,0
|
|
20240529,165200,46756352,519,519,519,519,0
|
|
20240529,165100,46756352,519,519,519,519,0
|
|
20240529,165000,46756352,519,519,519,519,0
|
|
20240529,164900,46756352,519,519,519,519,0
|
|
20240529,164800,46756352,519,519,519,519,0
|
|
20240529,164700,46756352,519,519,519,519,0
|
|
20240529,164600,46756352,519,519,519,519,0
|
|
20240529,164500,46756352,519,519,519,519,0
|
|
20240529,164400,46756352,519,519,519,519,0
|
|
20240529,164300,46756352,519,519,519,519,0
|
|
20240529,164200,46756352,519,519,519,519,0
|
|
20240529,164100,46756352,519,519,519,519,0
|
|
20240529,164000,46756352,519,519,519,519,0
|
|
20240529,163900,46756352,519,519,519,519,0
|
|
20240529,163800,46756352,519,519,519,519,0
|
|
20240529,163700,46756352,519,519,519,519,86
|
|
20240529,163600,46756352,519,519,519,519,0
|
|
20240529,163500,46756352,519,519,519,519,0
|
|
20240529,163400,46756352,519,519,519,519,0
|
|
20240529,163300,46756352,519,519,519,519,0
|
|
20240529,163200,46756352,519,519,519,519,0
|
|
20240529,163100,46756352,519,519,519,519,0
|
|
20240529,163000,46756352,519,519,519,519,0
|
|
20240529,162900,46756352,519,519,519,519,0
|
|
20240529,162800,46756352,519,519,519,519,0
|
|
20240529,162700,46756352,519,519,519,519,0
|
|
20240529,162600,46756352,519,519,519,519,0
|
|
20240529,162500,46756352,519,519,519,519,0
|
|
20240529,162400,46756352,519,519,519,519,0
|
|
20240529,162300,46756352,519,519,519,519,0
|
|
20240529,162200,46756352,519,519,519,519,0
|
|
20240529,162100,46756352,519,519,519,519,0
|
|
20240529,162000,46756352,519,519,519,519,0
|
|
20240529,161900,46756352,519,519,519,519,0
|
|
20240529,161800,46756352,519,519,519,519,0
|
|
20240529,161700,46756352,519,519,519,519,0
|
|
20240529,161600,46756352,519,519,519,519,0
|
|
20240529,161500,46756352,519,519,519,519,0
|
|
20240529,161400,46756352,519,519,519,519,0
|
|
20240529,161300,46756352,519,519,519,519,0
|
|
20240529,161200,46756352,519,519,519,519,0
|
|
20240529,161100,46756352,519,519,519,519,0
|
|
20240529,161000,46756352,519,519,519,519,0
|
|
20240529,160900,46756352,519,519,519,519,0
|
|
20240529,160800,46756352,519,519,519,519,0
|
|
20240529,160700,46756352,519,519,519,519,86
|
|
20240529,160600,46756352,519,519,519,519,0
|
|
20240529,160500,46756352,519,519,519,519,0
|
|
20240529,160400,46756352,519,519,519,519,0
|
|
20240529,160300,46756352,519,519,519,519,0
|
|
20240529,160200,46756352,519,519,519,519,0
|
|
20240529,160100,46756352,519,519,519,519,0
|
|
20240529,160000,46756352,519,519,519,519,0
|
|
20240529,155900,46756352,519,519,519,519,0
|
|
20240529,155800,46756352,519,519,519,519,0
|
|
20240529,155700,46756352,519,519,519,519,0
|
|
20240529,155600,46756352,519,519,519,519,0
|
|
20240529,155500,46756352,519,519,519,519,0
|
|
20240529,155400,46756352,519,519,519,519,0
|
|
20240529,155300,46756352,519,519,519,519,0
|
|
20240529,155200,46756352,519,519,519,519,0
|
|
20240529,155100,46756352,519,519,519,519,0
|
|
20240529,155000,46756352,519,519,519,519,0
|
|
20240529,154900,46756352,519,519,519,519,0
|
|
20240529,154800,46756352,519,519,519,519,0
|
|
20240529,154700,46756352,519,519,519,519,0
|
|
20240529,154600,46756352,519,519,519,519,0
|
|
20240529,154500,46756352,519,519,519,519,0
|
|
20240529,154400,46756352,519,519,519,519,0
|
|
20240529,154300,46756352,519,519,519,519,0
|
|
20240529,154200,46756352,519,519,519,519,0
|
|
20240529,154100,46756352,519,519,519,519,0
|
|
20240529,154000,46756352,519,519,519,519,0
|
|
20240529,153900,46756352,519,519,519,519,0
|
|
20240529,153800,46756352,519,519,519,519,0
|
|
20240529,153700,46756352,519,519,519,519,86
|
|
20240529,153600,46756352,519,519,519,519,0
|
|
20240529,153500,46756352,519,519,519,519,0
|
|
20240529,153400,46756352,519,519,519,519,0
|
|
20240529,153300,46756352,519,519,519,519,0
|
|
20240529,153200,46756352,519,519,519,519,0
|
|
20240529,153100,46756352,519,519,519,519,0
|
|
20240529,153000,46756352,519,519,519,519,86
|
|
20240529,152900,46711718,520,520,520,520,0
|
|
20240529,152800,46711718,520,520,520,520,0
|
|
20240529,152700,46711718,520,520,520,520,0
|
|
20240529,152600,46711718,520,520,520,520,0
|
|
20240529,152500,46711718,520,520,520,520,0
|
|
20240529,152400,46711718,520,520,520,520,0
|
|
20240529,152300,46711718,520,520,520,520,0
|
|
20240529,152200,46711718,520,520,520,520,0
|
|
20240529,152100,46711718,520,520,520,520,0
|
|
20240529,152000,46711718,520,520,520,520,0
|
|
20240529,151900,46711718,520,520,520,520,0
|
|
20240529,151800,46711718,520,520,520,520,0
|
|
20240529,151700,46711718,520,520,520,520,0
|
|
20240529,151600,46711718,520,520,520,520,0
|
|
20240529,151500,46711718,520,520,520,520,0
|
|
20240529,151400,46711718,520,520,520,520,0
|
|
20240529,151300,46711718,520,520,520,520,0
|
|
20240529,151200,46711718,520,520,520,520,0
|
|
20240529,151100,46711718,520,518,520,518,30
|
|
20240529,151000,46696176,518,518,518,518,0
|
|
20240529,150900,46696176,518,518,518,518,0
|
|
20240529,150800,46696176,518,518,518,518,0
|
|
20240529,150700,46696176,518,518,518,518,4
|
|
20240529,150600,46694104,519,519,519,519,0
|
|
20240529,150500,46694104,519,519,519,519,0
|
|
20240529,150400,46694104,519,519,519,519,0
|
|
20240529,150300,46694104,519,519,519,519,9
|
|
20240529,150200,46689433,519,519,519,519,0
|
|
20240529,150100,46689433,519,519,519,519,0
|
|
20240529,150000,46689433,519,519,519,519,10
|
|
20240529,145900,46684243,519,519,519,519,0
|
|
20240529,145800,46684243,519,519,519,519,165
|
|
20240529,145700,46598608,521,520,521,520,967
|
|
20240529,145600,46095248,520,520,520,520,0
|
|
20240529,145500,46095248,520,520,520,520,0
|
|
20240529,145400,46095248,520,520,520,520,0
|
|
20240529,145300,46095248,520,520,520,520,0
|
|
20240529,145200,46095248,520,520,520,520,0
|
|
20240529,145100,46095248,520,520,520,520,414
|
|
20240529,145000,45879968,520,520,520,520,0
|
|
20240529,144900,45879968,520,520,520,520,34
|
|
20240529,144800,45862288,521,521,521,521,0
|
|
20240529,144700,45862288,521,521,521,521,0
|
|
20240529,144600,45862288,521,521,521,521,0
|
|
20240529,144500,45862288,521,521,521,521,0
|
|
20240529,144400,45862288,521,519,521,519,3
|
|
20240529,144300,45860727,521,520,521,520,35
|
|
20240529,144200,45842526,519,519,519,519,0
|
|
20240529,144100,45842526,519,519,519,519,58
|
|
20240529,144000,45812424,521,518,521,518,120
|
|
20240529,143900,45750176,519,519,519,519,0
|
|
20240529,143800,45750176,519,519,519,519,0
|
|
20240529,143700,45750176,519,519,519,519,0
|
|
20240529,143600,45750176,519,519,519,519,0
|
|
20240529,143500,45750176,519,519,519,519,114
|
|
20240529,143400,45691010,519,519,519,519,0
|
|
20240529,143300,45691010,519,518,519,518,51
|
|
20240529,143200,45664591,517,517,517,517,0
|
|
20240529,143100,45664591,517,517,517,517,34
|
|
20240529,143000,45647013,518,518,518,518,0
|
|
20240529,142900,45647013,518,518,518,518,24
|
|
20240529,142800,45634581,518,518,518,518,0
|
|
20240529,142700,45634581,518,518,518,518,0
|
|
20240529,142600,45634581,518,517,518,517,86
|
|
20240529,142500,45590099,517,517,517,517,0
|
|
20240529,142400,45590099,517,517,517,517,0
|
|
20240529,142300,45590099,517,517,517,517,0
|
|
20240529,142200,45590099,517,517,517,517,2
|
|
20240529,142100,45589065,516,516,516,516,0
|
|
20240529,142000,45589065,516,517,517,516,805
|
|
20240529,141900,45173419,517,517,517,517,0
|
|
20240529,141800,45173419,517,517,517,517,0
|
|
20240529,141700,45173419,517,517,517,517,0
|
|
20240529,141600,45173419,517,517,517,517,34
|
|
20240529,141500,45155841,518,518,518,518,0
|
|
20240529,141400,45155841,518,518,518,518,0
|
|
20240529,141300,45155841,518,518,518,518,1
|
|
20240529,141200,45155323,516,516,518,516,1703
|
|
20240529,141100,44274891,517,517,517,517,207
|
|
20240529,141000,44167872,519,519,519,519,0
|
|
20240529,140900,44167872,519,519,519,519,0
|
|
20240529,140800,44167872,519,519,519,519,0
|
|
20240529,140700,44167872,519,518,519,518,70
|
|
20240529,140600,44131608,517,517,517,517,293
|
|
20240529,140500,43980127,517,517,517,517,10
|
|
20240529,140400,43974957,517,517,517,517,32
|
|
20240529,140300,43958413,518,518,518,518,0
|
|
20240529,140200,43958413,518,518,518,518,0
|
|
20240529,140100,43958413,518,518,518,518,0
|
|
20240529,140000,43958413,518,518,518,518,0
|
|
20240529,135900,43958413,518,518,518,518,0
|
|
20240529,135800,43958413,518,518,518,518,1
|
|
20240529,135700,43957895,520,520,520,520,0
|
|
20240529,135600,43957895,520,520,520,520,0
|
|
20240529,135500,43957895,520,520,520,520,0
|
|
20240529,135400,43957895,520,520,520,520,0
|
|
20240529,135300,43957895,520,520,520,520,0
|
|
20240529,135200,43957895,520,520,520,520,0
|
|
20240529,135100,43957895,520,520,520,520,0
|
|
20240529,135000,43957895,520,520,520,520,1
|
|
20240529,134900,43957375,515,519,519,515,10000
|
|
20240529,134800,38798191,520,520,520,520,0
|
|
20240529,134700,38798191,520,520,520,520,0
|
|
20240529,134600,38798191,520,520,520,520,3
|
|
20240529,134500,38796631,520,520,520,520,0
|
|
20240529,134400,38796631,520,520,520,520,0
|
|
20240529,134300,38796631,520,520,520,520,0
|
|
20240529,134200,38796631,520,520,520,520,0
|
|
20240529,134100,38796631,520,520,520,520,25
|
|
20240529,134000,38783631,520,520,520,520,0
|
|
20240529,133900,38783631,520,520,520,520,2
|
|
20240529,133800,38782591,520,520,520,520,0
|
|
20240529,133700,38782591,520,520,520,520,0
|
|
20240529,133600,38782591,520,521,521,520,8
|
|
20240529,133500,38778430,520,520,520,520,500
|
|
20240529,133400,38518430,523,523,523,523,0
|
|
20240529,133300,38518430,523,523,523,523,0
|
|
20240529,133200,38518430,523,523,523,523,0
|
|
20240529,133100,38518430,523,523,523,523,0
|
|
20240529,133000,38518430,523,523,523,523,0
|
|
20240529,132900,38518430,523,523,523,523,0
|
|
20240529,132800,38518430,523,523,523,523,0
|
|
20240529,132700,38518430,523,523,523,523,0
|
|
20240529,132600,38518430,523,523,523,523,0
|
|
20240529,132500,38518430,523,523,523,523,0
|
|
20240529,132400,38518430,523,523,523,523,0
|
|
20240529,132300,38518430,523,523,523,523,0
|
|
20240529,132200,38518430,523,520,523,520,2001
|
|
20240529,132100,37471910,523,523,523,523,44
|
|
20240529,132000,37448898,524,524,524,524,0
|
|
20240529,131900,37448898,524,523,524,523,22
|
|
20240529,131800,37437390,524,524,524,524,0
|
|
20240529,131700,37437390,524,524,524,524,0
|
|
20240529,131600,37437390,524,524,524,524,0
|
|
20240529,131500,37437390,524,524,524,524,0
|
|
20240529,131400,37437390,524,524,524,524,0
|
|
20240529,131300,37437390,524,524,524,524,0
|
|
20240529,131200,37437390,524,521,524,521,3
|
|
20240529,131100,37435824,524,521,524,521,2
|
|
20240529,131000,37434779,524,524,524,524,0
|
|
20240529,130900,37434779,524,524,524,524,0
|
|
20240529,130800,37434779,524,524,524,524,0
|
|
20240529,130700,37434779,524,524,524,524,20
|
|
20240529,130600,37424299,524,524,524,524,0
|
|
20240529,130500,37424299,524,524,524,524,0
|
|
20240529,130400,37424299,524,524,524,524,0
|
|
20240529,130300,37424299,524,522,524,522,5
|
|
20240529,130200,37421687,525,522,525,522,2
|
|
20240529,130100,37420640,525,525,525,525,0
|
|
20240529,130000,37420640,525,525,525,525,0
|
|
20240529,125900,37420640,525,523,525,523,54
|
|
20240529,125800,37392396,525,525,525,525,0
|
|
20240529,125700,37392396,525,525,525,525,0
|
|
20240529,125600,37392396,525,522,525,522,10000
|
|
20240529,125500,32151833,522,520,522,520,10000
|
|
20240529,125400,26945823,520,519,520,519,36
|
|
20240529,125300,26927137,520,520,520,520,0
|
|
20240529,125200,26927137,520,520,520,520,0
|
|
20240529,125100,26927137,520,520,520,520,0
|
|
20240529,125000,26927137,520,520,520,520,0
|
|
20240529,124900,26927137,520,519,520,519,20052
|
|
20240529,124800,16500401,519,519,519,519,0
|
|
20240529,124700,16500401,519,519,519,519,0
|
|
20240529,124600,16500401,519,517,519,517,1736
|
|
20240529,124500,15599583,518,518,518,518,0
|
|
20240529,124400,15599583,518,517,518,517,1642
|
|
20240529,124300,14749061,518,516,518,516,93
|
|
20240529,124200,14701046,516,517,517,516,60
|
|
20240529,124100,14670059,516,516,516,516,0
|
|
20240529,124000,14670059,516,516,516,516,17
|
|
20240529,123900,14661287,516,516,516,516,0
|
|
20240529,123800,14661287,516,517,517,516,67
|
|
20240529,123700,14626665,516,516,516,516,0
|
|
20240529,123600,14626665,516,516,516,516,31
|
|
20240529,123500,14610669,516,516,516,516,0
|
|
20240529,123400,14610669,516,516,516,516,0
|
|
20240529,123300,14610669,516,516,516,516,0
|
|
20240529,123200,14610669,516,516,516,516,0
|
|
20240529,123100,14610669,516,516,516,516,34
|
|
20240529,123000,14593125,516,516,516,516,0
|
|
20240529,122900,14593125,516,516,516,516,0
|
|
20240529,122800,14593125,516,516,516,516,117
|
|
20240529,122700,14532753,518,518,518,518,0
|
|
20240529,122600,14532753,518,518,518,518,0
|
|
20240529,122500,14532753,518,518,518,518,1
|
|
20240529,122400,14532235,518,518,518,516,52
|
|
20240529,122300,14505301,518,518,518,518,150
|
|
20240529,122200,14427601,518,518,518,518,0
|
|
20240529,122100,14427601,518,516,518,516,41
|
|
20240529,122000,14406443,518,518,518,518,0
|
|
20240529,121900,14406443,518,518,518,518,0
|
|
20240529,121800,14406443,518,518,518,518,0
|
|
20240529,121700,14406443,518,518,518,518,0
|
|
20240529,121600,14406443,518,518,518,518,0
|
|
20240529,121500,14406443,518,518,518,518,5
|
|
20240529,121400,14403853,518,518,518,518,3
|
|
20240529,121300,14402299,518,516,518,516,44
|
|
20240529,121200,14379559,516,516,516,516,25
|
|
20240529,121100,14366659,519,519,519,519,0
|
|
20240529,121000,14366659,519,519,519,519,0
|
|
20240529,120900,14366659,519,519,519,519,0
|
|
20240529,120800,14366659,519,519,519,519,0
|
|
20240529,120700,14366659,519,519,519,519,0
|
|
20240529,120600,14366659,519,519,519,519,0
|
|
20240529,120500,14366659,519,519,519,519,0
|
|
20240529,120400,14366659,519,519,519,519,0
|
|
20240529,120300,14366659,519,519,519,519,100
|
|
20240529,120200,14314759,519,519,519,519,0
|
|
20240529,120100,14314759,519,519,519,519,0
|
|
20240529,120000,14314759,519,519,519,519,0
|
|
20240529,115900,14314759,519,519,519,519,0
|
|
20240529,115800,14314759,519,519,519,519,0
|
|
20240529,115700,14314759,519,519,519,519,1
|
|
20240529,115600,14314240,515,515,515,515,0
|
|
20240529,115500,14314240,515,515,515,515,0
|
|
20240529,115400,14314240,515,515,515,515,0
|
|
20240529,115300,14314240,515,515,515,515,0
|
|
20240529,115200,14314240,515,515,515,515,1
|
|
20240529,115100,14313725,519,519,519,519,0
|
|
20240529,115000,14313725,519,519,519,519,0
|
|
20240529,114900,14313725,519,519,519,519,0
|
|
20240529,114800,14313725,519,519,519,519,0
|
|
20240529,114700,14313725,519,519,519,519,10
|
|
20240529,114600,14308535,518,518,518,518,0
|
|
20240529,114500,14308535,518,518,518,518,0
|
|
20240529,114400,14308535,518,518,518,518,0
|
|
20240529,114300,14308535,518,518,518,518,0
|
|
20240529,114200,14308535,518,518,518,518,0
|
|
20240529,114100,14308535,518,518,518,518,0
|
|
20240529,114000,14308535,518,518,518,518,0
|
|
20240529,113900,14308535,518,518,518,518,0
|
|
20240529,113800,14308535,518,518,518,518,0
|
|
20240529,113700,14308535,518,518,518,518,0
|
|
20240529,113600,14308535,518,518,518,518,0
|
|
20240529,113500,14308535,518,518,518,518,0
|
|
20240529,113400,14308535,518,518,518,518,0
|
|
20240529,113300,14308535,518,518,518,518,0
|
|
20240529,113200,14308535,518,518,518,518,0
|
|
20240529,113100,14308535,518,518,518,518,31
|
|
20240529,113000,14292477,519,519,519,519,0
|
|
20240529,112900,14292477,519,519,519,519,0
|
|
20240529,112800,14292477,519,519,519,519,0
|
|
20240529,112700,14292477,519,519,519,519,0
|
|
20240529,112600,14292477,519,519,519,519,0
|
|
20240529,112500,14292477,519,519,519,519,0
|
|
20240529,112400,14292477,519,519,519,519,1
|
|
20240529,112300,14291958,513,517,517,513,6232
|
|
20240529,112200,11089802,519,519,519,519,0
|
|
20240529,112100,11089802,519,519,519,519,0
|
|
20240529,112000,11089802,519,519,519,519,0
|
|
20240529,111900,11089802,519,519,519,519,0
|
|
20240529,111800,11089802,519,519,519,519,0
|
|
20240529,111700,11089802,519,519,519,519,0
|
|
20240529,111600,11089802,519,519,519,519,0
|
|
20240529,111500,11089802,519,519,519,519,0
|
|
20240529,111400,11089802,519,519,519,519,0
|
|
20240529,111300,11089802,519,519,519,519,0
|
|
20240529,111200,11089802,519,519,519,519,0
|
|
20240529,111100,11089802,519,519,519,519,0
|
|
20240529,111000,11089802,519,519,519,519,0
|
|
20240529,110900,11089802,519,519,519,519,0
|
|
20240529,110800,11089802,519,519,519,519,0
|
|
20240529,110700,11089802,519,518,519,518,6
|
|
20240529,110600,11086693,519,519,519,519,0
|
|
20240529,110500,11086693,519,519,519,519,0
|
|
20240529,110400,11086693,519,519,519,519,0
|
|
20240529,110300,11086693,519,519,519,519,0
|
|
20240529,110200,11086693,519,519,519,519,0
|
|
20240529,110100,11086693,519,519,519,519,0
|
|
20240529,110000,11086693,519,519,519,519,0
|
|
20240529,105900,11086693,519,519,519,519,0
|
|
20240529,105800,11086693,519,519,519,519,0
|
|
20240529,105700,11086693,519,519,519,519,0
|
|
20240529,105600,11086693,519,519,519,519,0
|
|
20240529,105500,11086693,519,519,519,519,1
|
|
20240529,105400,11086174,515,515,515,515,1
|
|
20240529,105300,11085659,519,519,519,519,32
|
|
20240529,105200,11069051,519,519,519,519,0
|
|
20240529,105100,11069051,519,519,519,519,0
|
|
20240529,105000,11069051,519,519,519,519,0
|
|
20240529,104900,11069051,519,519,519,519,0
|
|
20240529,104800,11069051,519,519,519,519,0
|
|
20240529,104700,11069051,519,519,519,519,0
|
|
20240529,104600,11069051,519,519,519,519,17
|
|
20240529,104500,11060228,519,519,519,519,0
|
|
20240529,104400,11060228,519,519,519,519,0
|
|
20240529,104300,11060228,519,519,519,519,0
|
|
20240529,104200,11060228,519,519,519,519,0
|
|
20240529,104100,11060228,519,519,519,519,1
|
|
20240529,104000,11059709,515,515,515,515,56
|
|
20240529,103900,11030869,519,519,519,519,0
|
|
20240529,103800,11030869,519,519,519,519,0
|
|
20240529,103700,11030869,519,519,519,519,100
|
|
20240529,103600,10978969,519,519,519,519,0
|
|
20240529,103500,10978969,519,519,519,519,0
|
|
20240529,103400,10978969,519,519,519,519,0
|
|
20240529,103300,10978969,519,519,519,519,0
|
|
20240529,103200,10978969,519,519,519,519,1
|
|
20240529,103100,10978450,519,519,519,519,0
|
|
20240529,103000,10978450,519,519,519,519,0
|
|
20240529,102900,10978450,519,516,519,515,1712
|
|
20240529,102800,10096066,516,516,516,516,0
|
|
20240529,102700,10096066,516,516,516,516,2
|
|
20240529,102600,10095034,520,520,520,520,0
|
|
20240529,102500,10095034,520,520,520,520,0
|
|
20240529,102400,10095034,520,520,520,520,0
|
|
20240529,102300,10095034,520,520,520,520,0
|
|
20240529,102200,10095034,520,520,520,520,0
|
|
20240529,102100,10095034,520,520,520,520,0
|
|
20240529,102000,10095034,520,517,520,516,24
|
|
20240529,101900,10082624,517,520,520,517,56
|
|
20240529,101800,10053510,520,520,520,520,0
|
|
20240529,101700,10053510,520,520,520,520,0
|
|
20240529,101600,10053510,520,520,520,520,20
|
|
20240529,101500,10043110,516,516,516,516,1
|
|
20240529,101400,10042594,520,520,520,520,30
|
|
20240529,101300,10026994,516,516,516,516,0
|
|
20240529,101200,10026994,516,516,516,516,0
|
|
20240529,101100,10026994,516,516,516,516,0
|
|
20240529,101000,10026994,516,516,516,516,0
|
|
20240529,100900,10026994,516,516,516,516,0
|
|
20240529,100800,10026994,516,521,521,516,185
|
|
20240529,100700,9931359,521,521,521,521,0
|
|
20240529,100600,9931359,521,521,521,521,0
|
|
20240529,100500,9931359,521,521,521,521,0
|
|
20240529,100400,9931359,521,521,521,521,1
|
|
20240529,100300,9930838,520,520,520,520,4973
|
|
20240529,100200,7344878,521,521,521,521,0
|
|
20240529,100100,7344878,521,521,521,521,0
|
|
20240529,100000,7344878,521,521,521,521,0
|
|
20240529,095900,7344878,521,521,521,521,0
|
|
20240529,095800,7344878,521,521,521,521,0
|
|
20240529,095700,7344878,521,521,521,521,0
|
|
20240529,095600,7344878,521,521,521,521,8
|
|
20240529,095500,7340710,521,521,521,521,0
|
|
20240529,095400,7340710,521,520,521,520,1762
|
|
20240529,095300,6424467,520,516,520,516,5944
|
|
20240529,095200,3341227,516,516,516,516,1
|
|
20240529,095100,3340711,516,516,516,516,0
|
|
20240529,095000,3340711,516,516,516,516,0
|
|
20240529,094900,3340711,516,516,516,516,0
|
|
20240529,094800,3340711,516,516,516,516,0
|
|
20240529,094700,3340711,516,516,516,516,12
|
|
20240529,094600,3334519,516,516,516,516,22
|
|
20240529,094500,3323167,516,516,516,516,10
|
|
20240529,094400,3318007,516,516,516,516,0
|
|
20240529,094300,3318007,516,516,516,516,1
|
|
20240529,094200,3317491,515,515,515,515,0
|
|
20240529,094100,3317491,515,515,515,515,0
|
|
20240529,094000,3317491,515,515,515,515,0
|
|
20240529,093900,3317491,515,515,515,515,9
|
|
20240529,093800,3312856,516,516,516,516,29
|
|
20240529,093700,3297892,516,516,516,516,0
|
|
20240529,093600,3297892,516,516,516,516,0
|
|
20240529,093500,3297892,516,516,516,516,0
|
|
20240529,093400,3297892,516,516,516,516,0
|
|
20240529,093300,3297892,516,516,516,516,1
|
|
20240529,093200,3297376,515,515,515,515,0
|
|
20240529,093100,3297376,515,515,515,515,29
|
|
20240529,093000,3282441,514,514,514,514,500
|
|
20240529,092900,3025441,514,514,514,514,100
|
|
20240529,092800,2974041,515,515,515,515,1
|
|
20240529,092700,2973526,514,514,514,514,1
|
|
20240529,092600,2973012,515,515,515,515,29
|
|
20240529,092500,2958077,515,515,515,515,0
|
|
20240529,092400,2958077,515,515,515,515,1
|
|
20240529,092300,2957562,514,515,515,514,209
|
|
20240529,092200,2850131,515,515,515,515,29
|
|
20240529,092100,2835196,516,516,516,516,0
|
|
20240529,092000,2835196,516,516,516,516,0
|
|
20240529,091900,2835196,516,516,516,516,0
|
|
20240529,091800,2835196,516,515,516,515,50
|
|
20240529,091700,2809438,514,514,514,514,552
|
|
20240529,091600,2525710,514,514,514,514,4
|
|
20240529,091500,2523654,515,515,515,515,298
|
|
20240529,091400,2370184,515,515,515,515,718
|
|
20240529,091300,2000414,515,515,515,515,248
|
|
20240529,091200,1872694,516,516,516,516,0
|
|
20240529,091100,1872694,516,515,516,515,10
|
|
20240529,091000,1867543,515,514,515,514,307
|
|
20240529,090900,1709578,513,513,513,513,0
|
|
20240529,090800,1709578,513,515,515,513,48
|
|
20240529,090700,1684904,513,516,516,513,111
|
|
20240529,090600,1627661,516,516,516,516,100
|
|
20240529,090500,1576061,512,514,514,512,1389
|
|
20240529,090400,864104,514,514,514,513,564
|
|
20240529,090300,574212,514,514,514,514,12
|
|
20240529,090200,568044,516,516,516,516,3
|
|
20240529,090100,566496,514,514,514,514,4
|
|
20240529,090000,564440,515,515,515,515,1096
|