604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,190100,53864222,319,319,319,319,2721
|
|
20240513,190000,53864222,319,319,319,319,0
|
|
20240513,185900,53864222,319,319,319,319,0
|
|
20240513,185800,53864222,319,319,319,319,0
|
|
20240513,185700,53864222,319,319,319,319,0
|
|
20240513,185600,53864222,319,319,319,319,0
|
|
20240513,185500,53864222,319,319,319,319,0
|
|
20240513,185400,53864222,319,319,319,319,0
|
|
20240513,185300,53864222,319,319,319,319,0
|
|
20240513,185200,53864222,319,319,319,319,0
|
|
20240513,185100,53864222,319,319,319,319,0
|
|
20240513,185000,53864222,319,319,319,319,0
|
|
20240513,184900,53864222,319,319,319,319,0
|
|
20240513,184800,53864222,319,319,319,319,0
|
|
20240513,184700,53864222,319,319,319,319,0
|
|
20240513,184600,53864222,319,319,319,319,0
|
|
20240513,184500,53864222,319,319,319,319,0
|
|
20240513,184400,53864222,319,319,319,319,0
|
|
20240513,184300,53864222,319,319,319,319,0
|
|
20240513,184200,53864222,319,319,319,319,0
|
|
20240513,184100,53864222,319,319,319,319,0
|
|
20240513,184000,53864222,319,319,319,319,0
|
|
20240513,183900,53864222,319,319,319,319,0
|
|
20240513,183800,53864222,319,319,319,319,0
|
|
20240513,183700,53864222,319,319,319,319,0
|
|
20240513,183600,53864222,319,319,319,319,0
|
|
20240513,183500,53864222,319,319,319,319,0
|
|
20240513,183400,53864222,319,319,319,319,0
|
|
20240513,183300,53864222,319,319,319,319,0
|
|
20240513,183200,53864222,319,319,319,319,0
|
|
20240513,183100,53864222,319,319,319,319,2721
|
|
20240513,183000,53864222,319,319,319,319,0
|
|
20240513,182900,53864222,319,319,319,319,0
|
|
20240513,182800,53864222,319,319,319,319,0
|
|
20240513,182700,53864222,319,319,319,319,0
|
|
20240513,182600,53864222,319,319,319,319,0
|
|
20240513,182500,53864222,319,319,319,319,0
|
|
20240513,182400,53864222,319,319,319,319,0
|
|
20240513,182300,53864222,319,319,319,319,0
|
|
20240513,182200,53864222,319,319,319,319,0
|
|
20240513,182100,53864222,319,319,319,319,0
|
|
20240513,182000,53864222,319,319,319,319,0
|
|
20240513,181900,53864222,319,319,319,319,0
|
|
20240513,181800,53864222,319,319,319,319,0
|
|
20240513,181700,53864222,319,319,319,319,0
|
|
20240513,181600,53864222,319,319,319,319,0
|
|
20240513,181500,53864222,319,319,319,319,0
|
|
20240513,181400,53864222,319,319,319,319,0
|
|
20240513,181300,53864222,319,319,319,319,0
|
|
20240513,181200,53864222,319,319,319,319,0
|
|
20240513,181100,53864222,319,319,319,319,0
|
|
20240513,181000,53864222,319,319,319,319,0
|
|
20240513,180900,53864222,319,319,319,319,0
|
|
20240513,180800,53864222,319,319,319,319,0
|
|
20240513,180700,53864222,319,319,319,319,0
|
|
20240513,180600,53864222,319,319,319,319,0
|
|
20240513,180500,53864222,319,319,319,319,0
|
|
20240513,180400,53864222,319,319,319,319,0
|
|
20240513,180300,53864222,319,319,319,319,0
|
|
20240513,180200,53864222,319,319,319,319,0
|
|
20240513,180100,53864222,319,319,319,319,2721
|
|
20240513,180000,53864222,319,319,319,319,0
|
|
20240513,175900,53864222,319,319,319,319,0
|
|
20240513,175800,53864222,319,319,319,319,0
|
|
20240513,175700,53864222,319,319,319,319,0
|
|
20240513,175600,53864222,319,319,319,319,0
|
|
20240513,175500,53864222,319,319,319,319,0
|
|
20240513,175400,53864222,319,319,319,319,0
|
|
20240513,175300,53864222,319,319,319,319,0
|
|
20240513,175200,53864222,319,319,319,319,0
|
|
20240513,175100,53864222,319,319,319,319,0
|
|
20240513,175000,53864222,319,319,319,319,0
|
|
20240513,174900,53864222,319,319,319,319,0
|
|
20240513,174800,53864222,319,319,319,319,0
|
|
20240513,174700,53864222,319,319,319,319,0
|
|
20240513,174600,53864222,319,319,319,319,0
|
|
20240513,174500,53864222,319,319,319,319,0
|
|
20240513,174400,53864222,319,319,319,319,0
|
|
20240513,174300,53864222,319,319,319,319,0
|
|
20240513,174200,53864222,319,319,319,319,0
|
|
20240513,174100,53864222,319,319,319,319,0
|
|
20240513,174000,53864222,319,319,319,319,0
|
|
20240513,173900,53864222,319,319,319,319,0
|
|
20240513,173800,53864222,319,319,319,319,0
|
|
20240513,173700,53864222,319,319,319,319,0
|
|
20240513,173600,53864222,319,319,319,319,0
|
|
20240513,173500,53864222,319,319,319,319,0
|
|
20240513,173400,53864222,319,319,319,319,0
|
|
20240513,173300,53864222,319,319,319,319,0
|
|
20240513,173200,53864222,319,319,319,319,0
|
|
20240513,173100,53864222,319,319,319,319,2721
|
|
20240513,173000,53864222,319,319,319,319,0
|
|
20240513,172900,53864222,319,319,319,319,0
|
|
20240513,172800,53864222,319,319,319,319,0
|
|
20240513,172700,53864222,319,319,319,319,0
|
|
20240513,172600,53864222,319,319,319,319,0
|
|
20240513,172500,53864222,319,319,319,319,0
|
|
20240513,172400,53864222,319,319,319,319,0
|
|
20240513,172300,53864222,319,319,319,319,0
|
|
20240513,172200,53864222,319,319,319,319,0
|
|
20240513,172100,53864222,319,319,319,319,0
|
|
20240513,172000,53864222,319,319,319,319,0
|
|
20240513,171900,53864222,319,319,319,319,0
|
|
20240513,171800,53864222,319,319,319,319,0
|
|
20240513,171700,53864222,319,319,319,319,0
|
|
20240513,171600,53864222,319,319,319,319,0
|
|
20240513,171500,53864222,319,319,319,319,0
|
|
20240513,171400,53864222,319,319,319,319,0
|
|
20240513,171300,53864222,319,319,319,319,0
|
|
20240513,171200,53864222,319,319,319,319,0
|
|
20240513,171100,53864222,319,319,319,319,0
|
|
20240513,171000,53864222,319,319,319,319,0
|
|
20240513,170900,53864222,319,319,319,319,0
|
|
20240513,170800,53864222,319,319,319,319,0
|
|
20240513,170700,53864222,319,319,319,319,0
|
|
20240513,170600,53864222,319,319,319,319,0
|
|
20240513,170500,53864222,319,319,319,319,0
|
|
20240513,170400,53864222,319,319,319,319,0
|
|
20240513,170300,53864222,319,319,319,319,0
|
|
20240513,170200,53864222,319,319,319,319,0
|
|
20240513,170100,53864222,319,319,319,319,2721
|
|
20240513,170000,53864222,319,319,319,319,0
|
|
20240513,165900,53864222,319,319,319,319,0
|
|
20240513,165800,53864222,319,319,319,319,0
|
|
20240513,165700,53864222,319,319,319,319,0
|
|
20240513,165600,53864222,319,319,319,319,0
|
|
20240513,165500,53864222,319,319,319,319,0
|
|
20240513,165400,53864222,319,319,319,319,0
|
|
20240513,165300,53864222,319,319,319,319,0
|
|
20240513,165200,53864222,319,319,319,319,0
|
|
20240513,165100,53864222,319,319,319,319,0
|
|
20240513,165000,53864222,319,319,319,319,0
|
|
20240513,164900,53864222,319,319,319,319,0
|
|
20240513,164800,53864222,319,319,319,319,0
|
|
20240513,164700,53864222,319,319,319,319,0
|
|
20240513,164600,53864222,319,319,319,319,0
|
|
20240513,164500,53864222,319,319,319,319,0
|
|
20240513,164400,53864222,319,319,319,319,0
|
|
20240513,164300,53864222,319,319,319,319,0
|
|
20240513,164200,53864222,319,319,319,319,0
|
|
20240513,164100,53864222,319,319,319,319,0
|
|
20240513,164000,53864222,319,319,319,319,0
|
|
20240513,163900,53864222,319,319,319,319,0
|
|
20240513,163800,53864222,319,319,319,319,0
|
|
20240513,163700,53864222,319,319,319,319,0
|
|
20240513,163600,53864222,319,319,319,319,0
|
|
20240513,163500,53864222,319,319,319,319,0
|
|
20240513,163400,53864222,319,319,319,319,0
|
|
20240513,163300,53864222,319,319,319,319,0
|
|
20240513,163200,53864222,319,319,319,319,0
|
|
20240513,163100,53864222,319,319,319,319,2721
|
|
20240513,163000,53864222,319,319,319,319,0
|
|
20240513,162900,53864222,319,319,319,319,0
|
|
20240513,162800,53864222,319,319,319,319,0
|
|
20240513,162700,53864222,319,319,319,319,0
|
|
20240513,162600,53864222,319,319,319,319,0
|
|
20240513,162500,53864222,319,319,319,319,0
|
|
20240513,162400,53864222,319,319,319,319,0
|
|
20240513,162300,53864222,319,319,319,319,0
|
|
20240513,162200,53864222,319,319,319,319,0
|
|
20240513,162100,53864222,319,319,319,319,0
|
|
20240513,162000,53864222,319,319,319,319,0
|
|
20240513,161900,53864222,319,319,319,319,0
|
|
20240513,161800,53864222,319,319,319,319,0
|
|
20240513,161700,53864222,319,319,319,319,0
|
|
20240513,161600,53864222,319,319,319,319,0
|
|
20240513,161500,53864222,319,319,319,319,0
|
|
20240513,161400,53864222,319,319,319,319,0
|
|
20240513,161300,53864222,319,319,319,319,0
|
|
20240513,161200,53864222,319,319,319,319,0
|
|
20240513,161100,53864222,319,319,319,319,0
|
|
20240513,161000,53864222,319,319,319,319,0
|
|
20240513,160900,53864222,319,319,319,319,0
|
|
20240513,160800,53864222,319,319,319,319,0
|
|
20240513,160700,53864222,319,319,319,319,0
|
|
20240513,160600,53864222,319,319,319,319,0
|
|
20240513,160500,53864222,319,319,319,319,0
|
|
20240513,160400,53864222,319,319,319,319,0
|
|
20240513,160300,53864222,319,319,319,319,0
|
|
20240513,160200,53864222,319,319,319,319,0
|
|
20240513,160100,53864222,319,319,319,319,2721
|
|
20240513,160000,53864222,319,319,319,319,0
|
|
20240513,155900,53864222,319,319,319,319,0
|
|
20240513,155800,53864222,319,319,319,319,0
|
|
20240513,155700,53864222,319,319,319,319,0
|
|
20240513,155600,53864222,319,319,319,319,0
|
|
20240513,155500,53864222,319,319,319,319,0
|
|
20240513,155400,53864222,319,319,319,319,0
|
|
20240513,155300,53864222,319,319,319,319,0
|
|
20240513,155200,53864222,319,319,319,319,0
|
|
20240513,155100,53864222,319,319,319,319,0
|
|
20240513,155000,53864222,319,319,319,319,0
|
|
20240513,154900,53864222,319,319,319,319,0
|
|
20240513,154800,53864222,319,319,319,319,0
|
|
20240513,154700,53864222,319,319,319,319,0
|
|
20240513,154600,53864222,319,319,319,319,0
|
|
20240513,154500,53864222,319,319,319,319,0
|
|
20240513,154400,53864222,319,319,319,319,0
|
|
20240513,154300,53864222,319,319,319,319,0
|
|
20240513,154200,53864222,319,319,319,319,0
|
|
20240513,154100,53864222,319,319,319,319,0
|
|
20240513,154000,53864222,319,319,319,319,0
|
|
20240513,153900,53864222,319,319,319,319,0
|
|
20240513,153800,53864222,319,319,319,319,0
|
|
20240513,153700,53864222,319,319,319,319,0
|
|
20240513,153600,53864222,319,319,319,319,0
|
|
20240513,153500,53864222,319,319,319,319,0
|
|
20240513,153400,53864222,319,319,319,319,0
|
|
20240513,153300,53864222,319,319,319,319,0
|
|
20240513,153200,53864222,319,319,319,319,0
|
|
20240513,153100,53864222,319,319,319,319,2721
|
|
20240513,153000,53864222,319,319,319,319,2721
|
|
20240513,152900,52996223,320,320,320,320,0
|
|
20240513,152800,52996223,320,320,320,320,0
|
|
20240513,152700,52996223,320,320,320,320,0
|
|
20240513,152600,52996223,320,320,320,320,0
|
|
20240513,152500,52996223,320,320,320,320,0
|
|
20240513,152400,52996223,320,320,320,320,0
|
|
20240513,152300,52996223,320,320,320,320,0
|
|
20240513,152200,52996223,320,320,320,320,0
|
|
20240513,152100,52996223,320,320,320,320,0
|
|
20240513,152000,52996223,320,320,320,320,0
|
|
20240513,151900,52996223,320,320,320,320,3
|
|
20240513,151800,52995263,320,320,320,320,1
|
|
20240513,151700,52994943,319,319,319,319,142
|
|
20240513,151600,52949645,319,319,319,319,93
|
|
20240513,151500,52919978,319,319,319,319,0
|
|
20240513,151400,52919978,319,319,319,319,10129
|
|
20240513,151300,49688827,319,319,319,319,0
|
|
20240513,151200,49688827,319,319,319,319,0
|
|
20240513,151100,49688827,319,319,319,319,144
|
|
20240513,151000,49642891,320,319,320,319,320
|
|
20240513,150900,49540781,319,319,319,319,0
|
|
20240513,150800,49540781,319,319,319,319,2771
|
|
20240513,150700,48656832,319,319,319,319,0
|
|
20240513,150600,48656832,319,319,319,319,0
|
|
20240513,150500,48656832,319,319,319,319,0
|
|
20240513,150400,48656832,319,319,319,319,0
|
|
20240513,150300,48656832,319,319,319,319,0
|
|
20240513,150200,48656832,319,320,320,319,510
|
|
20240513,150100,48494132,320,320,320,320,10
|
|
20240513,150000,48490932,319,319,319,319,87
|
|
20240513,145900,48463179,320,320,320,320,0
|
|
20240513,145800,48463179,320,320,320,320,0
|
|
20240513,145700,48463179,320,320,320,320,0
|
|
20240513,145600,48463179,320,320,320,320,20
|
|
20240513,145500,48456779,320,320,320,320,0
|
|
20240513,145400,48456779,320,320,320,320,0
|
|
20240513,145300,48456779,320,320,320,320,0
|
|
20240513,145200,48456779,320,320,320,320,0
|
|
20240513,145100,48456779,320,320,320,320,0
|
|
20240513,145000,48456779,320,320,320,320,0
|
|
20240513,144900,48456779,320,320,320,320,0
|
|
20240513,144800,48456779,320,320,320,320,0
|
|
20240513,144700,48456779,320,320,320,320,0
|
|
20240513,144600,48456779,320,320,320,320,0
|
|
20240513,144500,48456779,320,320,320,320,0
|
|
20240513,144400,48456779,320,320,320,320,0
|
|
20240513,144300,48456779,320,320,320,320,0
|
|
20240513,144200,48456779,320,320,320,320,0
|
|
20240513,144100,48456779,320,320,320,320,0
|
|
20240513,144000,48456779,320,320,320,320,0
|
|
20240513,143900,48456779,320,320,320,320,0
|
|
20240513,143800,48456779,320,320,320,320,0
|
|
20240513,143700,48456779,320,320,320,320,0
|
|
20240513,143600,48456779,320,320,320,320,0
|
|
20240513,143500,48456779,320,320,320,320,0
|
|
20240513,143400,48456779,320,320,320,320,0
|
|
20240513,143300,48456779,320,320,320,320,0
|
|
20240513,143200,48456779,320,320,320,320,0
|
|
20240513,143100,48456779,320,320,320,320,0
|
|
20240513,143000,48456779,320,320,320,320,1
|
|
20240513,142900,48456459,320,320,320,320,0
|
|
20240513,142800,48456459,320,320,320,320,1
|
|
20240513,142700,48456139,320,320,320,320,1
|
|
20240513,142600,48455819,320,320,320,320,0
|
|
20240513,142500,48455819,320,320,320,320,0
|
|
20240513,142400,48455819,320,320,320,320,0
|
|
20240513,142300,48455819,320,319,320,319,652
|
|
20240513,142200,48247821,320,320,320,320,0
|
|
20240513,142100,48247821,320,320,320,320,0
|
|
20240513,142000,48247821,320,320,320,320,0
|
|
20240513,141900,48247821,320,320,320,320,0
|
|
20240513,141800,48247821,320,320,320,320,0
|
|
20240513,141700,48247821,320,320,320,320,0
|
|
20240513,141600,48247821,320,320,320,320,0
|
|
20240513,141500,48247821,320,320,320,320,0
|
|
20240513,141400,48247821,320,320,320,320,0
|
|
20240513,141300,48247821,320,320,320,320,1001
|
|
20240513,141200,47927501,320,320,320,320,10
|
|
20240513,141100,47924301,320,320,320,320,1
|
|
20240513,141000,47923981,320,320,320,320,60
|
|
20240513,140900,47904781,320,320,320,320,0
|
|
20240513,140800,47904781,320,320,320,320,0
|
|
20240513,140700,47904781,320,320,320,320,3000
|
|
20240513,140600,46944781,319,319,319,319,0
|
|
20240513,140500,46944781,319,319,319,319,70
|
|
20240513,140400,46922451,320,320,320,320,0
|
|
20240513,140300,46922451,320,320,320,320,0
|
|
20240513,140200,46922451,320,320,320,320,0
|
|
20240513,140100,46922451,320,320,320,320,0
|
|
20240513,140000,46922451,320,320,320,320,0
|
|
20240513,135900,46922451,320,320,320,320,0
|
|
20240513,135800,46922451,320,320,320,320,0
|
|
20240513,135700,46922451,320,320,320,320,0
|
|
20240513,135600,46922451,320,320,320,320,0
|
|
20240513,135500,46922451,320,320,320,320,0
|
|
20240513,135400,46922451,320,320,320,320,0
|
|
20240513,135300,46922451,320,320,320,320,0
|
|
20240513,135200,46922451,320,320,320,320,0
|
|
20240513,135100,46922451,320,320,320,320,1
|
|
20240513,135000,46922131,319,319,319,319,0
|
|
20240513,134900,46922131,319,319,319,319,1
|
|
20240513,134800,46921812,320,320,320,320,0
|
|
20240513,134700,46921812,320,320,320,320,0
|
|
20240513,134600,46921812,320,320,320,320,0
|
|
20240513,134500,46921812,320,320,320,320,0
|
|
20240513,134400,46921812,320,320,320,320,0
|
|
20240513,134300,46921812,320,320,320,320,0
|
|
20240513,134200,46921812,320,320,320,320,0
|
|
20240513,134100,46921812,320,320,320,320,0
|
|
20240513,134000,46921812,320,320,320,320,0
|
|
20240513,133900,46921812,320,320,320,320,0
|
|
20240513,133800,46921812,320,320,320,320,0
|
|
20240513,133700,46921812,320,320,320,320,1
|
|
20240513,133600,46921492,319,319,319,319,0
|
|
20240513,133500,46921492,319,319,319,319,0
|
|
20240513,133400,46921492,319,319,319,319,0
|
|
20240513,133300,46921492,319,319,319,319,0
|
|
20240513,133200,46921492,319,320,320,319,1001
|
|
20240513,133100,46602172,320,320,320,320,0
|
|
20240513,133000,46602172,320,320,320,320,0
|
|
20240513,132900,46602172,320,320,320,320,0
|
|
20240513,132800,46602172,320,320,320,320,0
|
|
20240513,132700,46602172,320,320,320,320,0
|
|
20240513,132600,46602172,320,320,320,320,0
|
|
20240513,132500,46602172,320,320,320,320,0
|
|
20240513,132400,46602172,320,320,320,320,0
|
|
20240513,132300,46602172,320,320,320,320,0
|
|
20240513,132200,46602172,320,320,320,320,0
|
|
20240513,132100,46602172,320,320,320,320,0
|
|
20240513,132000,46602172,320,320,320,320,0
|
|
20240513,131900,46602172,320,320,320,320,0
|
|
20240513,131800,46602172,320,320,320,320,0
|
|
20240513,131700,46602172,320,320,320,320,1
|
|
20240513,131600,46601852,319,319,319,319,0
|
|
20240513,131500,46601852,319,319,319,319,0
|
|
20240513,131400,46601852,319,319,319,319,0
|
|
20240513,131300,46601852,319,319,319,319,0
|
|
20240513,131200,46601852,319,319,319,319,0
|
|
20240513,131100,46601852,319,319,319,319,0
|
|
20240513,131000,46601852,319,319,319,319,0
|
|
20240513,130900,46601852,319,319,319,319,0
|
|
20240513,130800,46601852,319,319,319,319,0
|
|
20240513,130700,46601852,319,319,319,319,0
|
|
20240513,130600,46601852,319,319,319,319,0
|
|
20240513,130500,46601852,319,319,319,319,0
|
|
20240513,130400,46601852,319,319,319,319,0
|
|
20240513,130300,46601852,319,319,319,319,0
|
|
20240513,130200,46601852,319,320,320,319,4989
|
|
20240513,130100,45005373,321,321,321,321,0
|
|
20240513,130000,45005373,321,321,321,321,0
|
|
20240513,125900,45005373,321,321,321,321,0
|
|
20240513,125800,45005373,321,321,321,321,0
|
|
20240513,125700,45005373,321,321,321,321,0
|
|
20240513,125600,45005373,321,321,321,321,0
|
|
20240513,125500,45005373,321,321,321,321,0
|
|
20240513,125400,45005373,321,321,321,321,0
|
|
20240513,125300,45005373,321,321,321,321,0
|
|
20240513,125200,45005373,321,321,321,321,0
|
|
20240513,125100,45005373,321,321,321,321,0
|
|
20240513,125000,45005373,321,321,321,321,0
|
|
20240513,124900,45005373,321,321,321,321,0
|
|
20240513,124800,45005373,321,321,321,321,71
|
|
20240513,124700,44982582,320,320,320,320,0
|
|
20240513,124600,44982582,320,320,320,320,125
|
|
20240513,124500,44942582,321,321,321,321,0
|
|
20240513,124400,44942582,321,321,321,321,0
|
|
20240513,124300,44942582,321,321,321,321,0
|
|
20240513,124200,44942582,321,321,321,321,0
|
|
20240513,124100,44942582,321,321,321,321,0
|
|
20240513,124000,44942582,321,321,321,321,0
|
|
20240513,123900,44942582,321,321,321,321,0
|
|
20240513,123800,44942582,321,321,321,321,0
|
|
20240513,123700,44942582,321,321,321,321,0
|
|
20240513,123600,44942582,321,321,321,321,0
|
|
20240513,123500,44942582,321,321,321,321,0
|
|
20240513,123400,44942582,321,321,321,321,0
|
|
20240513,123300,44942582,321,321,321,321,0
|
|
20240513,123200,44942582,321,321,321,321,0
|
|
20240513,123100,44942582,321,321,321,321,0
|
|
20240513,123000,44942582,321,321,321,321,0
|
|
20240513,122900,44942582,321,321,321,321,0
|
|
20240513,122800,44942582,321,321,321,321,0
|
|
20240513,122700,44942582,321,321,321,321,0
|
|
20240513,122600,44942582,321,321,321,321,2
|
|
20240513,122500,44941940,321,321,321,321,0
|
|
20240513,122400,44941940,321,321,321,321,1
|
|
20240513,122300,44941619,320,320,320,320,2
|
|
20240513,122200,44940979,321,321,321,321,1
|
|
20240513,122100,44940658,321,321,321,321,0
|
|
20240513,122000,44940658,321,321,321,321,0
|
|
20240513,121900,44940658,321,321,321,321,0
|
|
20240513,121800,44940658,321,321,321,321,0
|
|
20240513,121700,44940658,321,321,321,321,0
|
|
20240513,121600,44940658,321,321,321,321,0
|
|
20240513,121500,44940658,321,321,321,321,0
|
|
20240513,121400,44940658,321,321,321,321,0
|
|
20240513,121300,44940658,321,321,321,321,0
|
|
20240513,121200,44940658,321,321,321,321,0
|
|
20240513,121100,44940658,321,321,321,321,0
|
|
20240513,121000,44940658,321,321,321,321,0
|
|
20240513,120900,44940658,321,321,321,321,0
|
|
20240513,120800,44940658,321,321,321,321,12
|
|
20240513,120700,44936806,321,321,321,321,0
|
|
20240513,120600,44936806,321,321,321,321,0
|
|
20240513,120500,44936806,321,321,321,321,2
|
|
20240513,120400,44936164,321,321,321,321,0
|
|
20240513,120300,44936164,321,321,321,321,0
|
|
20240513,120200,44936164,321,321,321,321,0
|
|
20240513,120100,44936164,321,321,321,321,0
|
|
20240513,120000,44936164,321,321,321,321,0
|
|
20240513,115900,44936164,321,321,321,321,0
|
|
20240513,115800,44936164,321,321,321,321,0
|
|
20240513,115700,44936164,321,321,321,321,0
|
|
20240513,115600,44936164,321,321,321,321,100
|
|
20240513,115500,44904064,321,321,321,321,0
|
|
20240513,115400,44904064,321,321,321,321,13
|
|
20240513,115300,44899891,321,321,321,321,3
|
|
20240513,115200,44898928,321,321,321,321,0
|
|
20240513,115100,44898928,321,321,321,321,0
|
|
20240513,115000,44898928,321,321,321,321,5
|
|
20240513,114900,44897323,321,321,321,321,0
|
|
20240513,114800,44897323,321,321,321,321,0
|
|
20240513,114700,44897323,321,321,321,321,0
|
|
20240513,114600,44897323,321,321,321,321,0
|
|
20240513,114500,44897323,321,320,321,320,3
|
|
20240513,114400,44896362,321,321,321,321,0
|
|
20240513,114300,44896362,321,321,321,321,0
|
|
20240513,114200,44896362,321,321,321,321,0
|
|
20240513,114100,44896362,321,321,321,321,1
|
|
20240513,114000,44896041,321,321,321,321,0
|
|
20240513,113900,44896041,321,321,321,321,1
|
|
20240513,113800,44895720,322,322,322,322,0
|
|
20240513,113700,44895720,322,322,322,322,1
|
|
20240513,113600,44895398,322,322,322,322,0
|
|
20240513,113500,44895398,322,322,322,322,0
|
|
20240513,113400,44895398,322,322,322,322,0
|
|
20240513,113300,44895398,322,321,322,321,2000
|
|
20240513,113200,44252398,321,321,321,321,0
|
|
20240513,113100,44252398,321,321,321,321,10
|
|
20240513,113000,44249188,321,321,321,321,0
|
|
20240513,112900,44249188,321,321,321,321,0
|
|
20240513,112800,44249188,321,321,321,321,0
|
|
20240513,112700,44249188,321,321,321,321,0
|
|
20240513,112600,44249188,321,321,321,321,0
|
|
20240513,112500,44249188,321,321,321,321,0
|
|
20240513,112400,44249188,321,321,321,321,1048
|
|
20240513,112300,43912780,321,321,321,321,1000
|
|
20240513,112200,43591780,320,320,320,320,0
|
|
20240513,112100,43591780,320,320,320,320,0
|
|
20240513,112000,43591780,320,320,320,320,0
|
|
20240513,111900,43591780,320,320,320,320,0
|
|
20240513,111800,43591780,320,320,320,320,0
|
|
20240513,111700,43591780,320,320,320,320,0
|
|
20240513,111600,43591780,320,320,320,320,0
|
|
20240513,111500,43591780,320,320,320,320,0
|
|
20240513,111400,43591780,320,320,320,320,0
|
|
20240513,111300,43591780,320,320,320,320,0
|
|
20240513,111200,43591780,320,320,320,320,3000
|
|
20240513,111100,42631780,320,320,320,320,0
|
|
20240513,111000,42631780,320,321,321,320,2
|
|
20240513,110900,42631139,320,320,320,320,0
|
|
20240513,110800,42631139,320,320,320,320,0
|
|
20240513,110700,42631139,320,320,320,320,0
|
|
20240513,110600,42631139,320,320,320,320,0
|
|
20240513,110500,42631139,320,320,320,320,0
|
|
20240513,110400,42631139,320,320,320,320,0
|
|
20240513,110300,42631139,320,320,320,320,0
|
|
20240513,110200,42631139,320,320,320,320,0
|
|
20240513,110100,42631139,320,320,320,320,0
|
|
20240513,110000,42631139,320,320,320,320,210
|
|
20240513,105900,42563939,320,320,320,320,0
|
|
20240513,105800,42563939,320,320,320,320,6783
|
|
20240513,105700,40393379,320,320,320,320,2
|
|
20240513,105600,40392739,320,320,320,320,0
|
|
20240513,105500,40392739,320,320,320,320,0
|
|
20240513,105400,40392739,320,320,320,320,0
|
|
20240513,105300,40392739,320,320,320,320,10000
|
|
20240513,105200,37192739,320,320,320,320,0
|
|
20240513,105100,37192739,320,320,320,320,0
|
|
20240513,105000,37192739,320,320,320,320,0
|
|
20240513,104900,37192739,320,320,320,320,0
|
|
20240513,104800,37192739,320,320,320,320,0
|
|
20240513,104700,37192739,320,320,320,320,0
|
|
20240513,104600,37192739,320,320,320,320,0
|
|
20240513,104500,37192739,320,320,320,320,0
|
|
20240513,104400,37192739,320,320,320,320,0
|
|
20240513,104300,37192739,320,320,320,320,8
|
|
20240513,104200,37190179,320,320,320,320,0
|
|
20240513,104100,37190179,320,320,320,320,0
|
|
20240513,104000,37190179,320,320,320,320,0
|
|
20240513,103900,37190179,320,320,320,320,20
|
|
20240513,103800,37183779,320,320,320,320,40
|
|
20240513,103700,37170979,319,319,319,319,10
|
|
20240513,103600,37167789,319,319,319,319,3
|
|
20240513,103500,37166832,319,319,319,319,0
|
|
20240513,103400,37166832,319,319,319,319,100
|
|
20240513,103300,37134932,319,319,319,319,102
|
|
20240513,103200,37102394,320,320,320,320,1
|
|
20240513,103100,37102074,320,320,320,320,1
|
|
20240513,103000,37101754,318,318,318,318,2
|
|
20240513,102900,37101118,320,319,320,319,314
|
|
20240513,102800,37000951,320,320,320,320,1
|
|
20240513,102700,37000631,319,319,319,319,82
|
|
20240513,102600,36974473,319,319,319,319,0
|
|
20240513,102500,36974473,319,319,319,319,0
|
|
20240513,102400,36974473,319,319,319,319,0
|
|
20240513,102300,36974473,319,319,319,319,0
|
|
20240513,102200,36974473,319,319,319,319,0
|
|
20240513,102100,36974473,319,319,319,319,110
|
|
20240513,102000,36939383,320,320,320,320,0
|
|
20240513,101900,36939383,320,320,320,320,0
|
|
20240513,101800,36939383,320,320,320,320,0
|
|
20240513,101700,36939383,320,320,320,320,8
|
|
20240513,101600,36936823,320,320,320,320,0
|
|
20240513,101500,36936823,320,320,320,320,0
|
|
20240513,101400,36936823,320,320,320,320,0
|
|
20240513,101300,36936823,320,320,320,320,2
|
|
20240513,101200,36936183,321,321,321,321,1
|
|
20240513,101100,36935862,321,321,321,321,0
|
|
20240513,101000,36935862,321,321,321,321,0
|
|
20240513,100900,36935862,321,321,321,321,1
|
|
20240513,100800,36935541,321,321,321,321,6
|
|
20240513,100700,36933615,321,321,322,321,18
|
|
20240513,100600,36927835,322,322,322,322,1
|
|
20240513,100500,36927513,323,323,323,323,4
|
|
20240513,100400,36926221,318,323,323,318,73164
|
|
20240513,100300,13549820,323,323,323,321,15
|
|
20240513,100200,13544977,323,323,323,323,22
|
|
20240513,100100,13537871,323,323,323,323,0
|
|
20240513,100000,13537871,323,323,323,323,1
|
|
20240513,095900,13537548,321,321,321,321,0
|
|
20240513,095800,13537548,321,321,321,321,2
|
|
20240513,095700,13536906,323,324,324,321,5242
|
|
20240513,095600,11850562,324,324,324,324,0
|
|
20240513,095500,11850562,324,324,324,324,0
|
|
20240513,095400,11850562,324,324,324,324,10
|
|
20240513,095300,11847322,324,324,324,324,10
|
|
20240513,095200,11844082,324,324,324,324,0
|
|
20240513,095100,11844082,324,324,324,324,0
|
|
20240513,095000,11844082,324,324,324,324,0
|
|
20240513,094900,11844082,324,324,324,324,0
|
|
20240513,094800,11844082,324,324,324,324,12000
|
|
20240513,094700,7956082,324,324,324,324,0
|
|
20240513,094600,7956082,324,324,324,324,0
|
|
20240513,094500,7956082,324,322,324,322,132
|
|
20240513,094400,7913572,322,322,322,322,418
|
|
20240513,094300,7778976,323,323,323,323,1
|
|
20240513,094200,7778653,323,323,323,323,1
|
|
20240513,094100,7778330,322,322,322,322,48
|
|
20240513,094000,7762874,323,322,323,322,32
|
|
20240513,093900,7752566,322,322,323,322,439
|
|
20240513,093800,7611206,323,323,323,323,0
|
|
20240513,093700,7611206,323,323,323,323,0
|
|
20240513,093600,7611206,323,323,323,323,0
|
|
20240513,093500,7611206,323,323,323,323,0
|
|
20240513,093400,7611206,323,323,323,323,10
|
|
20240513,093300,7607976,322,322,323,322,12
|
|
20240513,093200,7604102,323,323,323,323,1
|
|
20240513,093100,7603779,322,322,322,322,0
|
|
20240513,093000,7603779,322,322,322,322,666
|
|
20240513,092900,7389327,323,323,323,323,11
|
|
20240513,092800,7385774,322,323,323,322,1656
|
|
20240513,092700,6850887,323,323,323,323,12402
|
|
20240513,092600,2845041,324,324,324,324,0
|
|
20240513,092500,2845041,324,324,324,324,0
|
|
20240513,092400,2845041,324,324,324,324,0
|
|
20240513,092300,2845041,324,323,324,323,1001
|
|
20240513,092200,2521717,324,324,324,324,0
|
|
20240513,092100,2521717,324,324,324,324,0
|
|
20240513,092000,2521717,324,324,324,324,0
|
|
20240513,091900,2521717,324,324,324,324,5
|
|
20240513,091800,2520097,324,324,324,324,0
|
|
20240513,091700,2520097,324,323,324,323,72
|
|
20240513,091600,2496770,324,324,324,324,2
|
|
20240513,091500,2496122,323,323,323,323,2000
|
|
20240513,091400,1850122,323,323,323,323,1
|
|
20240513,091300,1849799,324,324,324,324,0
|
|
20240513,091200,1849799,324,324,324,324,1000
|
|
20240513,091100,1525799,324,324,324,324,0
|
|
20240513,091000,1525799,324,324,324,324,1
|
|
20240513,090900,1525475,324,324,324,324,0
|
|
20240513,090800,1525475,324,324,324,324,0
|
|
20240513,090700,1525475,324,324,324,324,308
|
|
20240513,090600,1425683,324,324,324,324,1
|
|
20240513,090500,1425359,324,324,324,324,1
|
|
20240513,090400,1425035,324,322,324,321,99
|
|
20240513,090300,1393220,323,323,323,323,0
|
|
20240513,090200,1393220,323,323,323,323,2
|
|
20240513,090100,1392574,324,324,324,324,1
|
|
20240513,090000,1392250,322,321,322,321,4335
|