603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,190000,105146423,315,315,315,315,9141
|
|
20240521,185900,105146423,315,315,315,315,0
|
|
20240521,185800,105146423,315,315,315,315,0
|
|
20240521,185700,105146423,315,315,315,315,0
|
|
20240521,185600,105146423,315,315,315,315,0
|
|
20240521,185500,105146423,315,315,315,315,0
|
|
20240521,185400,105146423,315,315,315,315,0
|
|
20240521,185300,105146423,315,315,315,315,0
|
|
20240521,185200,105146423,315,315,315,315,0
|
|
20240521,185100,105146423,315,315,315,315,0
|
|
20240521,185000,105146423,315,315,315,315,0
|
|
20240521,184900,105146423,315,315,315,315,0
|
|
20240521,184800,105146423,315,315,315,315,0
|
|
20240521,184700,105146423,315,315,315,315,0
|
|
20240521,184600,105146423,315,315,315,315,0
|
|
20240521,184500,105146423,315,315,315,315,0
|
|
20240521,184400,105146423,315,315,315,315,0
|
|
20240521,184300,105146423,315,315,315,315,0
|
|
20240521,184200,105146423,315,315,315,315,0
|
|
20240521,184100,105146423,315,315,315,315,0
|
|
20240521,184000,105146423,315,315,315,315,0
|
|
20240521,183900,105146423,315,315,315,315,0
|
|
20240521,183800,105146423,315,315,315,315,0
|
|
20240521,183700,105146423,315,315,315,315,0
|
|
20240521,183600,105146423,315,315,315,315,0
|
|
20240521,183500,105146423,315,315,315,315,0
|
|
20240521,183400,105146423,315,315,315,315,0
|
|
20240521,183300,105146423,315,315,315,315,0
|
|
20240521,183200,105146423,315,315,315,315,0
|
|
20240521,183100,105146423,315,315,315,315,0
|
|
20240521,183000,105146423,315,315,315,315,9141
|
|
20240521,182900,105146423,315,315,315,315,0
|
|
20240521,182800,105146423,315,315,315,315,0
|
|
20240521,182700,105146423,315,315,315,315,0
|
|
20240521,182600,105146423,315,315,315,315,0
|
|
20240521,182500,105146423,315,315,315,315,0
|
|
20240521,182400,105146423,315,315,315,315,0
|
|
20240521,182300,105146423,315,315,315,315,0
|
|
20240521,182200,105146423,315,315,315,315,0
|
|
20240521,182100,105146423,315,315,315,315,0
|
|
20240521,182000,105146423,315,315,315,315,0
|
|
20240521,181900,105146423,315,315,315,315,0
|
|
20240521,181800,105146423,315,315,315,315,0
|
|
20240521,181700,105146423,315,315,315,315,0
|
|
20240521,181600,105146423,315,315,315,315,0
|
|
20240521,181500,105146423,315,315,315,315,0
|
|
20240521,181400,105146423,315,315,315,315,0
|
|
20240521,181300,105146423,315,315,315,315,0
|
|
20240521,181200,105146423,315,315,315,315,0
|
|
20240521,181100,105146423,315,315,315,315,0
|
|
20240521,181000,105146423,315,315,315,315,0
|
|
20240521,180900,105146423,315,315,315,315,0
|
|
20240521,180800,105146423,315,315,315,315,0
|
|
20240521,180700,105146423,315,315,315,315,0
|
|
20240521,180600,105146423,315,315,315,315,0
|
|
20240521,180500,105146423,315,315,315,315,0
|
|
20240521,180400,105146423,315,315,315,315,0
|
|
20240521,180300,105146423,315,315,315,315,0
|
|
20240521,180200,105146423,315,315,315,315,0
|
|
20240521,180100,105146423,315,315,315,315,0
|
|
20240521,180000,105146423,315,315,315,315,9141
|
|
20240521,175900,105146423,315,315,315,315,0
|
|
20240521,175800,105146423,315,315,315,315,0
|
|
20240521,175700,105146423,315,315,315,315,0
|
|
20240521,175600,105146423,315,315,315,315,0
|
|
20240521,175500,105146423,315,315,315,315,0
|
|
20240521,175400,105146423,315,315,315,315,0
|
|
20240521,175300,105146423,315,315,315,315,0
|
|
20240521,175200,105146423,315,315,315,315,0
|
|
20240521,175100,105146423,315,315,315,315,0
|
|
20240521,175000,105146423,315,315,315,315,0
|
|
20240521,174900,105146423,315,315,315,315,0
|
|
20240521,174800,105146423,315,315,315,315,0
|
|
20240521,174700,105146423,315,315,315,315,0
|
|
20240521,174600,105146423,315,315,315,315,0
|
|
20240521,174500,105146423,315,315,315,315,0
|
|
20240521,174400,105146423,315,315,315,315,0
|
|
20240521,174300,105146423,315,315,315,315,0
|
|
20240521,174200,105146423,315,315,315,315,0
|
|
20240521,174100,105146423,315,315,315,315,0
|
|
20240521,174000,105146423,315,315,315,315,0
|
|
20240521,173900,105146423,315,315,315,315,0
|
|
20240521,173800,105146423,315,315,315,315,0
|
|
20240521,173700,105146423,315,315,315,315,0
|
|
20240521,173600,105146423,315,315,315,315,0
|
|
20240521,173500,105146423,315,315,315,315,0
|
|
20240521,173400,105146423,315,315,315,315,0
|
|
20240521,173300,105146423,315,315,315,315,0
|
|
20240521,173200,105146423,315,315,315,315,0
|
|
20240521,173100,105146423,315,315,315,315,0
|
|
20240521,173000,105146423,315,315,315,315,9141
|
|
20240521,172900,105146423,315,315,315,315,0
|
|
20240521,172800,105146423,315,315,315,315,0
|
|
20240521,172700,105146423,315,315,315,315,0
|
|
20240521,172600,105146423,315,315,315,315,0
|
|
20240521,172500,105146423,315,315,315,315,0
|
|
20240521,172400,105146423,315,315,315,315,0
|
|
20240521,172300,105146423,315,315,315,315,0
|
|
20240521,172200,105146423,315,315,315,315,0
|
|
20240521,172100,105146423,315,315,315,315,0
|
|
20240521,172000,105146423,315,315,315,315,0
|
|
20240521,171900,105146423,315,315,315,315,0
|
|
20240521,171800,105146423,315,315,315,315,0
|
|
20240521,171700,105146423,315,315,315,315,0
|
|
20240521,171600,105146423,315,315,315,315,0
|
|
20240521,171500,105146423,315,315,315,315,0
|
|
20240521,171400,105146423,315,315,315,315,0
|
|
20240521,171300,105146423,315,315,315,315,0
|
|
20240521,171200,105146423,315,315,315,315,0
|
|
20240521,171100,105146423,315,315,315,315,0
|
|
20240521,171000,105146423,315,315,315,315,0
|
|
20240521,170900,105146423,315,315,315,315,0
|
|
20240521,170800,105146423,315,315,315,315,0
|
|
20240521,170700,105146423,315,315,315,315,0
|
|
20240521,170600,105146423,315,315,315,315,0
|
|
20240521,170500,105146423,315,315,315,315,0
|
|
20240521,170400,105146423,315,315,315,315,0
|
|
20240521,170300,105146423,315,315,315,315,0
|
|
20240521,170200,105146423,315,315,315,315,0
|
|
20240521,170100,105146423,315,315,315,315,0
|
|
20240521,170000,105146423,315,315,315,315,9141
|
|
20240521,165900,105146423,315,315,315,315,0
|
|
20240521,165800,105146423,315,315,315,315,0
|
|
20240521,165700,105146423,315,315,315,315,0
|
|
20240521,165600,105146423,315,315,315,315,0
|
|
20240521,165500,105146423,315,315,315,315,0
|
|
20240521,165400,105146423,315,315,315,315,0
|
|
20240521,165300,105146423,315,315,315,315,0
|
|
20240521,165200,105146423,315,315,315,315,0
|
|
20240521,165100,105146423,315,315,315,315,0
|
|
20240521,165000,105146423,315,315,315,315,0
|
|
20240521,164900,105146423,315,315,315,315,0
|
|
20240521,164800,105146423,315,315,315,315,0
|
|
20240521,164700,105146423,315,315,315,315,0
|
|
20240521,164600,105146423,315,315,315,315,0
|
|
20240521,164500,105146423,315,315,315,315,0
|
|
20240521,164400,105146423,315,315,315,315,0
|
|
20240521,164300,105146423,315,315,315,315,0
|
|
20240521,164200,105146423,315,315,315,315,0
|
|
20240521,164100,105146423,315,315,315,315,0
|
|
20240521,164000,105146423,315,315,315,315,0
|
|
20240521,163900,105146423,315,315,315,315,0
|
|
20240521,163800,105146423,315,315,315,315,0
|
|
20240521,163700,105146423,315,315,315,315,0
|
|
20240521,163600,105146423,315,315,315,315,0
|
|
20240521,163500,105146423,315,315,315,315,0
|
|
20240521,163400,105146423,315,315,315,315,0
|
|
20240521,163300,105146423,315,315,315,315,0
|
|
20240521,163200,105146423,315,315,315,315,0
|
|
20240521,163100,105146423,315,315,315,315,0
|
|
20240521,163000,105146423,315,315,315,315,9141
|
|
20240521,162900,105146423,315,315,315,315,0
|
|
20240521,162800,105146423,315,315,315,315,0
|
|
20240521,162700,105146423,315,315,315,315,0
|
|
20240521,162600,105146423,315,315,315,315,0
|
|
20240521,162500,105146423,315,315,315,315,0
|
|
20240521,162400,105146423,315,315,315,315,0
|
|
20240521,162300,105146423,315,315,315,315,0
|
|
20240521,162200,105146423,315,315,315,315,0
|
|
20240521,162100,105146423,315,315,315,315,0
|
|
20240521,162000,105146423,315,315,315,315,0
|
|
20240521,161900,105146423,315,315,315,315,0
|
|
20240521,161800,105146423,315,315,315,315,0
|
|
20240521,161700,105146423,315,315,315,315,0
|
|
20240521,161600,105146423,315,315,315,315,0
|
|
20240521,161500,105146423,315,315,315,315,0
|
|
20240521,161400,105146423,315,315,315,315,0
|
|
20240521,161300,105146423,315,315,315,315,0
|
|
20240521,161200,105146423,315,315,315,315,0
|
|
20240521,161100,105146423,315,315,315,315,0
|
|
20240521,161000,105146423,315,315,315,315,0
|
|
20240521,160900,105146423,315,315,315,315,0
|
|
20240521,160800,105146423,315,315,315,315,0
|
|
20240521,160700,105146423,315,315,315,315,0
|
|
20240521,160600,105146423,315,315,315,315,0
|
|
20240521,160500,105146423,315,315,315,315,0
|
|
20240521,160400,105146423,315,315,315,315,0
|
|
20240521,160300,105146423,315,315,315,315,0
|
|
20240521,160200,105146423,315,315,315,315,0
|
|
20240521,160100,105146423,315,315,315,315,0
|
|
20240521,160000,105146423,315,315,315,315,9141
|
|
20240521,155900,105146423,315,315,315,315,0
|
|
20240521,155800,105146423,315,315,315,315,0
|
|
20240521,155700,105146423,315,315,315,315,0
|
|
20240521,155600,105146423,315,315,315,315,0
|
|
20240521,155500,105146423,315,315,315,315,0
|
|
20240521,155400,105146423,315,315,315,315,0
|
|
20240521,155300,105146423,315,315,315,315,0
|
|
20240521,155200,105146423,315,315,315,315,0
|
|
20240521,155100,105146423,315,315,315,315,0
|
|
20240521,155000,105146423,315,315,315,315,0
|
|
20240521,154900,105146423,315,315,315,315,0
|
|
20240521,154800,105146423,315,315,315,315,0
|
|
20240521,154700,105146423,315,315,315,315,0
|
|
20240521,154600,105146423,315,315,315,315,0
|
|
20240521,154500,105146423,315,315,315,315,0
|
|
20240521,154400,105146423,315,315,315,315,0
|
|
20240521,154300,105146423,315,315,315,315,0
|
|
20240521,154200,105146423,315,315,315,315,0
|
|
20240521,154100,105146423,315,315,315,315,0
|
|
20240521,154000,105146423,315,315,315,315,0
|
|
20240521,153900,105146423,315,315,315,315,0
|
|
20240521,153800,105146423,315,315,315,315,0
|
|
20240521,153700,105146423,315,315,315,315,0
|
|
20240521,153600,105146423,315,315,315,315,0
|
|
20240521,153500,105146423,315,315,315,315,0
|
|
20240521,153400,105146423,315,315,315,315,0
|
|
20240521,153300,105146423,315,315,315,315,0
|
|
20240521,153200,105146423,315,315,315,315,0
|
|
20240521,153100,105146423,315,315,315,315,0
|
|
20240521,153000,105146423,315,315,315,315,18282
|
|
20240521,152900,102267008,314,314,314,314,0
|
|
20240521,152800,102267008,314,314,314,314,0
|
|
20240521,152700,102267008,314,314,314,314,0
|
|
20240521,152600,102267008,314,314,314,314,0
|
|
20240521,152500,102267008,314,314,314,314,0
|
|
20240521,152400,102267008,314,314,314,314,0
|
|
20240521,152300,102267008,314,314,314,314,0
|
|
20240521,152200,102267008,314,314,314,314,0
|
|
20240521,152100,102267008,314,314,314,314,0
|
|
20240521,152000,102267008,314,314,314,314,0
|
|
20240521,151900,102267008,314,313,314,312,3304
|
|
20240521,151800,101236021,313,313,313,313,3
|
|
20240521,151700,101235082,313,313,313,313,1
|
|
20240521,151600,101234769,314,313,314,313,7
|
|
20240521,151500,101232577,313,314,314,313,2
|
|
20240521,151400,101231950,314,314,314,314,0
|
|
20240521,151300,101231950,314,314,314,314,30
|
|
20240521,151200,101222530,313,312,313,312,1471
|
|
20240521,151100,100763107,313,313,313,313,95
|
|
20240521,151000,100733372,313,313,313,313,1
|
|
20240521,150900,100733059,313,313,313,313,0
|
|
20240521,150800,100733059,313,313,313,313,303
|
|
20240521,150700,100638220,313,313,313,313,1704
|
|
20240521,150600,100104868,314,314,314,314,0
|
|
20240521,150500,100104868,314,314,314,314,0
|
|
20240521,150400,100104868,314,314,314,314,5
|
|
20240521,150300,100103298,314,314,314,314,0
|
|
20240521,150200,100103298,314,314,314,314,0
|
|
20240521,150100,100103298,314,314,314,314,0
|
|
20240521,150000,100103298,314,314,314,314,2
|
|
20240521,145900,100102670,314,314,314,314,0
|
|
20240521,145800,100102670,314,314,314,314,0
|
|
20240521,145700,100102670,314,314,314,314,0
|
|
20240521,145600,100102670,314,314,314,314,0
|
|
20240521,145500,100102670,314,314,314,314,0
|
|
20240521,145400,100102670,314,314,314,314,0
|
|
20240521,145300,100102670,314,314,314,314,0
|
|
20240521,145200,100102670,314,314,314,314,0
|
|
20240521,145100,100102670,314,314,314,314,0
|
|
20240521,145000,100102670,314,314,314,314,0
|
|
20240521,144900,100102670,314,314,314,314,3
|
|
20240521,144800,100101728,314,314,314,314,2
|
|
20240521,144700,100101100,314,314,314,314,391
|
|
20240521,144600,99978326,313,313,313,313,0
|
|
20240521,144500,99978326,313,313,313,313,0
|
|
20240521,144400,99978326,313,313,313,313,0
|
|
20240521,144300,99978326,313,313,313,313,0
|
|
20240521,144200,99978326,313,313,313,313,1
|
|
20240521,144100,99978013,314,314,314,314,0
|
|
20240521,144000,99978013,314,314,314,314,0
|
|
20240521,143900,99978013,314,314,314,314,0
|
|
20240521,143800,99978013,314,314,314,314,0
|
|
20240521,143700,99978013,314,314,314,314,0
|
|
20240521,143600,99978013,314,314,314,314,0
|
|
20240521,143500,99978013,314,314,314,314,0
|
|
20240521,143400,99978013,314,314,314,314,0
|
|
20240521,143300,99978013,314,314,314,314,0
|
|
20240521,143200,99978013,314,314,314,314,21
|
|
20240521,143100,99971419,314,314,314,314,3
|
|
20240521,143000,99970477,314,314,314,314,0
|
|
20240521,142900,99970477,314,314,314,314,0
|
|
20240521,142800,99970477,314,314,314,314,1
|
|
20240521,142700,99970163,313,313,313,313,0
|
|
20240521,142600,99970163,313,313,313,313,0
|
|
20240521,142500,99970163,313,313,313,313,192
|
|
20240521,142400,99910067,314,314,314,314,0
|
|
20240521,142300,99910067,314,314,314,314,4
|
|
20240521,142200,99908811,314,314,314,314,0
|
|
20240521,142100,99908811,314,314,314,314,0
|
|
20240521,142000,99908811,314,314,314,314,3
|
|
20240521,141900,99907869,314,314,314,314,0
|
|
20240521,141800,99907869,314,314,314,314,0
|
|
20240521,141700,99907869,314,314,314,314,0
|
|
20240521,141600,99907869,314,314,314,314,0
|
|
20240521,141500,99907869,314,314,314,314,0
|
|
20240521,141400,99907869,314,314,314,314,0
|
|
20240521,141300,99907869,314,314,314,314,5000
|
|
20240521,141200,98337869,313,313,313,313,0
|
|
20240521,141100,98337869,313,313,313,313,0
|
|
20240521,141000,98337869,313,313,313,313,9000
|
|
20240521,140900,95520869,315,315,315,315,0
|
|
20240521,140800,95520869,315,315,315,315,0
|
|
20240521,140700,95520869,315,315,315,315,0
|
|
20240521,140600,95520869,315,315,315,315,0
|
|
20240521,140500,95520869,315,315,315,315,0
|
|
20240521,140400,95520869,315,315,315,315,0
|
|
20240521,140300,95520869,315,315,315,315,0
|
|
20240521,140200,95520869,315,315,315,315,0
|
|
20240521,140100,95520869,315,315,315,315,0
|
|
20240521,140000,95520869,315,315,315,315,0
|
|
20240521,135900,95520869,315,315,315,315,20
|
|
20240521,135800,95514569,315,315,315,315,0
|
|
20240521,135700,95514569,315,315,315,315,0
|
|
20240521,135600,95514569,315,315,315,315,0
|
|
20240521,135500,95514569,315,315,315,315,1
|
|
20240521,135400,95514254,312,312,312,312,0
|
|
20240521,135300,95514254,312,312,312,312,1
|
|
20240521,135200,95513942,315,315,315,315,0
|
|
20240521,135100,95513942,315,315,315,315,0
|
|
20240521,135000,95513942,315,315,315,315,0
|
|
20240521,134900,95513942,315,315,315,315,0
|
|
20240521,134800,95513942,315,315,315,315,0
|
|
20240521,134700,95513942,315,315,315,315,0
|
|
20240521,134600,95513942,315,315,315,315,0
|
|
20240521,134500,95513942,315,315,315,315,0
|
|
20240521,134400,95513942,315,315,315,315,0
|
|
20240521,134300,95513942,315,315,315,315,0
|
|
20240521,134200,95513942,315,315,315,315,0
|
|
20240521,134100,95513942,315,315,315,315,0
|
|
20240521,134000,95513942,315,313,315,312,12143
|
|
20240521,133900,91714915,315,315,315,315,0
|
|
20240521,133800,91714915,315,315,315,315,0
|
|
20240521,133700,91714915,315,315,315,315,0
|
|
20240521,133600,91714915,315,315,315,315,0
|
|
20240521,133500,91714915,315,315,315,315,0
|
|
20240521,133400,91714915,315,315,315,315,0
|
|
20240521,133300,91714915,315,315,315,315,0
|
|
20240521,133200,91714915,315,315,315,315,0
|
|
20240521,133100,91714915,315,315,315,315,0
|
|
20240521,133000,91714915,315,315,315,315,0
|
|
20240521,132900,91714915,315,315,315,315,0
|
|
20240521,132800,91714915,315,315,315,315,0
|
|
20240521,132700,91714915,315,315,315,315,1
|
|
20240521,132600,91714600,315,315,315,315,0
|
|
20240521,132500,91714600,315,315,315,315,1
|
|
20240521,132400,91714285,313,313,313,313,0
|
|
20240521,132300,91714285,313,313,313,313,0
|
|
20240521,132200,91714285,313,313,313,313,0
|
|
20240521,132100,91714285,313,313,313,313,0
|
|
20240521,132000,91714285,313,313,313,313,2
|
|
20240521,131900,91713659,313,313,313,313,0
|
|
20240521,131800,91713659,313,313,313,313,0
|
|
20240521,131700,91713659,313,313,313,313,0
|
|
20240521,131600,91713659,313,313,313,313,0
|
|
20240521,131500,91713659,313,313,313,313,0
|
|
20240521,131400,91713659,313,314,314,313,5000
|
|
20240521,131300,90148487,314,314,314,314,5000
|
|
20240521,131200,88578487,315,315,315,315,50
|
|
20240521,131100,88562737,315,315,315,315,15
|
|
20240521,131000,88558012,315,315,315,315,0
|
|
20240521,130900,88558012,315,315,315,315,101
|
|
20240521,130800,88526197,315,315,315,315,0
|
|
20240521,130700,88526197,315,315,315,315,2
|
|
20240521,130600,88525567,314,314,314,314,0
|
|
20240521,130500,88525567,314,314,314,314,0
|
|
20240521,130400,88525567,314,314,314,314,0
|
|
20240521,130300,88525567,314,314,314,314,0
|
|
20240521,130200,88525567,314,314,314,314,0
|
|
20240521,130100,88525567,314,314,314,314,0
|
|
20240521,130000,88525567,314,314,314,314,0
|
|
20240521,125900,88525567,314,314,314,314,0
|
|
20240521,125800,88525567,314,314,314,314,0
|
|
20240521,125700,88525567,314,314,314,314,0
|
|
20240521,125600,88525567,314,314,314,314,2
|
|
20240521,125500,88524939,314,314,314,314,0
|
|
20240521,125400,88524939,314,314,314,314,0
|
|
20240521,125300,88524939,314,314,314,314,0
|
|
20240521,125200,88524939,314,314,314,314,0
|
|
20240521,125100,88524939,314,314,314,314,0
|
|
20240521,125000,88524939,314,314,314,314,0
|
|
20240521,124900,88524939,314,314,314,314,0
|
|
20240521,124800,88524939,314,314,314,314,0
|
|
20240521,124700,88524939,314,314,314,314,1
|
|
20240521,124600,88524625,313,313,313,313,0
|
|
20240521,124500,88524625,313,313,313,313,0
|
|
20240521,124400,88524625,313,313,313,313,4000
|
|
20240521,124300,87272625,313,313,313,313,0
|
|
20240521,124200,87272625,313,313,313,313,3000
|
|
20240521,124100,86333625,314,314,314,314,0
|
|
20240521,124000,86333625,314,314,314,314,0
|
|
20240521,123900,86333625,314,314,314,314,0
|
|
20240521,123800,86333625,314,314,314,314,0
|
|
20240521,123700,86333625,314,314,314,314,0
|
|
20240521,123600,86333625,314,314,314,314,0
|
|
20240521,123500,86333625,314,314,314,314,0
|
|
20240521,123400,86333625,314,314,314,314,0
|
|
20240521,123300,86333625,314,314,314,314,0
|
|
20240521,123200,86333625,314,314,314,314,0
|
|
20240521,123100,86333625,314,314,314,314,1
|
|
20240521,123000,86333311,314,313,314,313,9585
|
|
20240521,122900,83323622,314,314,314,314,0
|
|
20240521,122800,83323622,314,314,314,314,0
|
|
20240521,122700,83323622,314,314,314,314,525
|
|
20240521,122600,83158772,314,314,314,314,0
|
|
20240521,122500,83158772,314,314,314,314,0
|
|
20240521,122400,83158772,314,314,314,314,0
|
|
20240521,122300,83158772,314,314,314,314,0
|
|
20240521,122200,83158772,314,314,314,314,1
|
|
20240521,122100,83158458,313,313,313,313,8000
|
|
20240521,122000,80654458,314,314,314,314,0
|
|
20240521,121900,80654458,314,314,314,314,0
|
|
20240521,121800,80654458,314,314,314,314,0
|
|
20240521,121700,80654458,314,314,314,314,0
|
|
20240521,121600,80654458,314,314,314,314,0
|
|
20240521,121500,80654458,314,314,314,314,0
|
|
20240521,121400,80654458,314,314,314,314,0
|
|
20240521,121300,80654458,314,314,314,314,0
|
|
20240521,121200,80654458,314,314,314,314,0
|
|
20240521,121100,80654458,314,314,314,314,0
|
|
20240521,121000,80654458,314,314,314,314,0
|
|
20240521,120900,80654458,314,314,314,314,0
|
|
20240521,120800,80654458,314,314,314,314,0
|
|
20240521,120700,80654458,314,314,314,314,0
|
|
20240521,120600,80654458,314,314,314,314,0
|
|
20240521,120500,80654458,314,314,314,314,0
|
|
20240521,120400,80654458,314,314,314,314,0
|
|
20240521,120300,80654458,314,314,314,314,0
|
|
20240521,120200,80654458,314,314,314,314,0
|
|
20240521,120100,80654458,314,314,314,314,0
|
|
20240521,120000,80654458,314,314,314,314,0
|
|
20240521,115900,80654458,314,314,314,314,0
|
|
20240521,115800,80654458,314,314,314,314,2475
|
|
20240521,115700,79877308,315,315,315,315,0
|
|
20240521,115600,79877308,315,315,315,315,0
|
|
20240521,115500,79877308,315,315,315,315,0
|
|
20240521,115400,79877308,315,315,315,315,100
|
|
20240521,115300,79845808,315,315,315,315,0
|
|
20240521,115200,79845808,315,315,315,315,0
|
|
20240521,115100,79845808,315,315,315,315,0
|
|
20240521,115000,79845808,315,315,315,315,0
|
|
20240521,114900,79845808,315,315,315,315,0
|
|
20240521,114800,79845808,315,315,315,315,0
|
|
20240521,114700,79845808,315,315,315,315,1
|
|
20240521,114600,79845493,313,313,313,313,0
|
|
20240521,114500,79845493,313,313,313,313,0
|
|
20240521,114400,79845493,313,313,313,313,1
|
|
20240521,114300,79845180,315,313,315,313,4
|
|
20240521,114200,79843926,315,315,315,315,1
|
|
20240521,114100,79843611,315,315,315,315,1
|
|
20240521,114000,79843296,313,313,313,313,0
|
|
20240521,113900,79843296,313,314,314,313,180
|
|
20240521,113800,79786811,315,315,315,315,1
|
|
20240521,113700,79786496,315,315,315,315,0
|
|
20240521,113600,79786496,315,315,315,315,0
|
|
20240521,113500,79786496,315,315,315,315,0
|
|
20240521,113400,79786496,315,315,315,315,0
|
|
20240521,113300,79786496,315,315,315,315,0
|
|
20240521,113200,79786496,315,315,315,315,50
|
|
20240521,113100,79770746,315,315,315,315,0
|
|
20240521,113000,79770746,315,315,315,315,0
|
|
20240521,112900,79770746,315,315,315,315,0
|
|
20240521,112800,79770746,315,315,315,315,1
|
|
20240521,112700,79770431,315,315,315,315,0
|
|
20240521,112600,79770431,315,315,315,315,0
|
|
20240521,112500,79770431,315,315,315,315,0
|
|
20240521,112400,79770431,315,315,315,315,0
|
|
20240521,112300,79770431,315,315,315,315,1
|
|
20240521,112200,79770116,314,314,314,314,4885
|
|
20240521,112100,78236226,314,314,314,314,0
|
|
20240521,112000,78236226,314,314,314,314,0
|
|
20240521,111900,78236226,314,314,314,314,0
|
|
20240521,111800,78236226,314,314,314,314,0
|
|
20240521,111700,78236226,314,314,314,314,0
|
|
20240521,111600,78236226,314,314,314,314,0
|
|
20240521,111500,78236226,314,314,314,314,0
|
|
20240521,111400,78236226,314,314,314,314,0
|
|
20240521,111300,78236226,314,314,314,314,0
|
|
20240521,111200,78236226,314,314,314,314,0
|
|
20240521,111100,78236226,314,314,314,314,4
|
|
20240521,111000,78234970,314,314,314,314,1
|
|
20240521,110900,78234656,314,314,314,314,0
|
|
20240521,110800,78234656,314,314,314,314,0
|
|
20240521,110700,78234656,314,314,314,314,0
|
|
20240521,110600,78234656,314,314,314,314,333
|
|
20240521,110500,78130094,315,315,315,315,5
|
|
20240521,110400,78128519,315,315,315,315,0
|
|
20240521,110300,78128519,315,315,315,315,0
|
|
20240521,110200,78128519,315,315,315,315,0
|
|
20240521,110100,78128519,315,315,315,315,0
|
|
20240521,110000,78128519,315,315,315,315,35
|
|
20240521,105900,78117494,315,315,315,315,3
|
|
20240521,105800,78116549,315,315,315,315,100
|
|
20240521,105700,78085049,315,315,315,315,0
|
|
20240521,105600,78085049,315,315,315,315,0
|
|
20240521,105500,78085049,315,315,315,315,0
|
|
20240521,105400,78085049,315,315,315,315,0
|
|
20240521,105300,78085049,315,315,315,315,0
|
|
20240521,105200,78085049,315,315,315,315,319
|
|
20240521,105100,77984564,315,315,315,315,0
|
|
20240521,105000,77984564,315,313,315,312,10002
|
|
20240521,104900,74861732,315,315,315,315,0
|
|
20240521,104800,74861732,315,315,315,315,1
|
|
20240521,104700,74861417,312,314,314,312,30000
|
|
20240521,104600,65483611,315,315,315,315,3
|
|
20240521,104500,65482666,315,315,315,315,0
|
|
20240521,104400,65482666,315,315,315,315,0
|
|
20240521,104300,65482666,315,315,315,315,0
|
|
20240521,104200,65482666,315,315,315,315,0
|
|
20240521,104100,65482666,315,315,315,315,0
|
|
20240521,104000,65482666,315,315,315,315,0
|
|
20240521,103900,65482666,315,315,315,315,0
|
|
20240521,103800,65482666,315,315,315,315,0
|
|
20240521,103700,65482666,315,315,315,315,0
|
|
20240521,103600,65482666,315,315,315,315,0
|
|
20240521,103500,65482666,315,315,315,315,0
|
|
20240521,103400,65482666,315,315,315,315,3459
|
|
20240521,103300,64393081,315,315,315,315,0
|
|
20240521,103200,64393081,315,315,315,315,0
|
|
20240521,103100,64393081,315,315,315,315,0
|
|
20240521,103000,64393081,315,315,315,315,0
|
|
20240521,102900,64393081,315,315,315,315,0
|
|
20240521,102800,64393081,315,315,315,315,0
|
|
20240521,102700,64393081,315,315,315,315,0
|
|
20240521,102600,64393081,315,315,315,315,7000
|
|
20240521,102500,62188081,313,314,314,313,1435
|
|
20240521,102400,61738886,315,315,315,315,0
|
|
20240521,102300,61738886,315,315,315,315,0
|
|
20240521,102200,61738886,315,315,315,315,0
|
|
20240521,102100,61738886,315,315,315,315,0
|
|
20240521,102000,61738886,315,315,315,315,0
|
|
20240521,101900,61738886,315,315,315,315,0
|
|
20240521,101800,61738886,315,315,315,315,0
|
|
20240521,101700,61738886,315,315,315,315,0
|
|
20240521,101600,61738886,315,315,315,315,0
|
|
20240521,101500,61738886,315,315,315,315,0
|
|
20240521,101400,61738886,315,315,315,315,0
|
|
20240521,101300,61738886,315,315,315,315,15
|
|
20240521,101200,61734161,315,315,315,315,1
|
|
20240521,101100,61733846,312,312,312,312,0
|
|
20240521,101000,61733846,312,312,312,312,0
|
|
20240521,100900,61733846,312,312,312,312,0
|
|
20240521,100800,61733846,312,312,312,312,0
|
|
20240521,100700,61733846,312,312,312,312,0
|
|
20240521,100600,61733846,312,314,314,312,30501
|
|
20240521,100500,52194100,315,315,315,315,0
|
|
20240521,100400,52194100,315,315,315,315,0
|
|
20240521,100300,52194100,315,315,315,315,0
|
|
20240521,100200,52194100,315,315,315,315,69
|
|
20240521,100100,52172365,315,315,315,315,0
|
|
20240521,100000,52172365,315,315,315,315,0
|
|
20240521,095900,52172365,315,315,315,315,0
|
|
20240521,095800,52172365,315,315,315,315,0
|
|
20240521,095700,52172365,315,315,315,315,27
|
|
20240521,095600,52163860,316,316,316,316,0
|
|
20240521,095500,52163860,316,316,316,316,2
|
|
20240521,095400,52163228,316,316,316,316,11
|
|
20240521,095300,52159752,315,315,315,315,0
|
|
20240521,095200,52159752,315,315,315,315,0
|
|
20240521,095100,52159752,315,315,315,315,0
|
|
20240521,095000,52159752,315,315,315,315,0
|
|
20240521,094900,52159752,315,315,315,315,842
|
|
20240521,094800,51894522,315,315,315,315,479
|
|
20240521,094700,51743637,315,314,315,314,11
|
|
20240521,094600,51740173,315,315,315,315,11
|
|
20240521,094500,51736708,315,315,315,315,2036
|
|
20240521,094400,51095368,315,315,315,315,2579
|
|
20240521,094300,50282983,314,314,314,314,2
|
|
20240521,094200,50282355,315,315,315,315,0
|
|
20240521,094100,50282355,315,315,315,315,1080
|
|
20240521,094000,49942155,312,316,316,312,83000
|
|
20240521,093900,23928450,316,316,316,316,5000
|
|
20240521,093800,22348450,316,316,316,316,700
|
|
20240521,093700,22127250,316,316,316,316,0
|
|
20240521,093600,22127250,316,316,316,316,500
|
|
20240521,093500,21969250,317,317,317,317,0
|
|
20240521,093400,21969250,317,317,317,317,4
|
|
20240521,093300,21967982,317,316,317,316,9499
|
|
20240521,093200,18961477,316,316,316,316,2000
|
|
20240521,093100,18329477,316,316,316,316,1
|
|
20240521,093000,18329161,316,316,316,316,19121
|
|
20240521,092900,12286925,316,316,316,316,6143
|
|
20240521,092800,10345737,316,316,316,316,0
|
|
20240521,092700,10345737,316,316,316,316,2000
|
|
20240521,092600,9713737,316,316,316,316,0
|
|
20240521,092500,9713737,316,316,316,316,5000
|
|
20240521,092400,8133737,315,315,315,315,0
|
|
20240521,092300,8133737,315,315,315,315,0
|
|
20240521,092200,8133737,315,315,315,315,315
|
|
20240521,092100,8034512,315,315,315,315,0
|
|
20240521,092000,8034512,315,315,315,315,0
|
|
20240521,091900,8034512,315,315,315,315,0
|
|
20240521,091800,8034512,315,315,315,315,0
|
|
20240521,091700,8034512,315,315,315,315,0
|
|
20240521,091600,8034512,315,315,315,315,0
|
|
20240521,091500,8034512,315,315,315,315,185
|
|
20240521,091400,7976237,315,315,315,315,70
|
|
20240521,091300,7954187,316,316,316,316,1000
|
|
20240521,091200,7638187,316,316,316,316,0
|
|
20240521,091100,7638187,316,316,316,316,4184
|
|
20240521,091000,6316043,316,316,316,316,17
|
|
20240521,090900,6310671,315,315,315,315,786
|
|
20240521,090800,6063081,315,315,315,315,6156
|
|
20240521,090700,4123941,315,315,315,315,24
|
|
20240521,090600,4116381,316,316,316,316,11
|
|
20240521,090500,4112905,316,316,316,316,0
|
|
20240521,090400,4112905,316,316,316,316,2
|
|
20240521,090300,4112273,316,316,316,316,57
|
|
20240521,090200,4094261,315,315,315,315,0
|
|
20240521,090100,4094261,315,315,315,315,15
|
|
20240521,090000,4089536,314,314,314,314,13024
|