603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190000,66080669,315,315,315,315,11276
|
|
20240522,185900,66080669,315,315,315,315,0
|
|
20240522,185800,66080669,315,315,315,315,0
|
|
20240522,185700,66080669,315,315,315,315,0
|
|
20240522,185600,66080669,315,315,315,315,0
|
|
20240522,185500,66080669,315,315,315,315,0
|
|
20240522,185400,66080669,315,315,315,315,0
|
|
20240522,185300,66080669,315,315,315,315,0
|
|
20240522,185200,66080669,315,315,315,315,0
|
|
20240522,185100,66080669,315,315,315,315,0
|
|
20240522,185000,66080669,315,315,315,315,0
|
|
20240522,184900,66080669,315,315,315,315,0
|
|
20240522,184800,66080669,315,315,315,315,0
|
|
20240522,184700,66080669,315,315,315,315,0
|
|
20240522,184600,66080669,315,315,315,315,0
|
|
20240522,184500,66080669,315,315,315,315,0
|
|
20240522,184400,66080669,315,315,315,315,0
|
|
20240522,184300,66080669,315,315,315,315,0
|
|
20240522,184200,66080669,315,315,315,315,0
|
|
20240522,184100,66080669,315,315,315,315,0
|
|
20240522,184000,66080669,315,315,315,315,0
|
|
20240522,183900,66080669,315,315,315,315,0
|
|
20240522,183800,66080669,315,315,315,315,0
|
|
20240522,183700,66080669,315,315,315,315,0
|
|
20240522,183600,66080669,315,315,315,315,0
|
|
20240522,183500,66080669,315,315,315,315,0
|
|
20240522,183400,66080669,315,315,315,315,0
|
|
20240522,183300,66080669,315,315,315,315,0
|
|
20240522,183200,66080669,315,315,315,315,0
|
|
20240522,183100,66080669,315,315,315,315,0
|
|
20240522,183000,66080669,315,315,315,315,11276
|
|
20240522,182900,66080669,315,315,315,315,0
|
|
20240522,182800,66080669,315,315,315,315,0
|
|
20240522,182700,66080669,315,315,315,315,0
|
|
20240522,182600,66080669,315,315,315,315,0
|
|
20240522,182500,66080669,315,315,315,315,0
|
|
20240522,182400,66080669,315,315,315,315,0
|
|
20240522,182300,66080669,315,315,315,315,0
|
|
20240522,182200,66080669,315,315,315,315,0
|
|
20240522,182100,66080669,315,315,315,315,0
|
|
20240522,182000,66080669,315,315,315,315,0
|
|
20240522,181900,66080669,315,315,315,315,0
|
|
20240522,181800,66080669,315,315,315,315,0
|
|
20240522,181700,66080669,315,315,315,315,0
|
|
20240522,181600,66080669,315,315,315,315,0
|
|
20240522,181500,66080669,315,315,315,315,0
|
|
20240522,181400,66080669,315,315,315,315,0
|
|
20240522,181300,66080669,315,315,315,315,0
|
|
20240522,181200,66080669,315,315,315,315,0
|
|
20240522,181100,66080669,315,315,315,315,0
|
|
20240522,181000,66080669,315,315,315,315,0
|
|
20240522,180900,66080669,315,315,315,315,0
|
|
20240522,180800,66080669,315,315,315,315,0
|
|
20240522,180700,66080669,315,315,315,315,0
|
|
20240522,180600,66080669,315,315,315,315,0
|
|
20240522,180500,66080669,315,315,315,315,0
|
|
20240522,180400,66080669,315,315,315,315,0
|
|
20240522,180300,66080669,315,315,315,315,0
|
|
20240522,180200,66080669,315,315,315,315,0
|
|
20240522,180100,66080669,315,315,315,315,0
|
|
20240522,180000,66080669,315,315,315,315,11276
|
|
20240522,175900,66080669,315,315,315,315,0
|
|
20240522,175800,66080669,315,315,315,315,0
|
|
20240522,175700,66080669,315,315,315,315,0
|
|
20240522,175600,66080669,315,315,315,315,0
|
|
20240522,175500,66080669,315,315,315,315,0
|
|
20240522,175400,66080669,315,315,315,315,0
|
|
20240522,175300,66080669,315,315,315,315,0
|
|
20240522,175200,66080669,315,315,315,315,0
|
|
20240522,175100,66080669,315,315,315,315,0
|
|
20240522,175000,66080669,315,315,315,315,0
|
|
20240522,174900,66080669,315,315,315,315,0
|
|
20240522,174800,66080669,315,315,315,315,0
|
|
20240522,174700,66080669,315,315,315,315,0
|
|
20240522,174600,66080669,315,315,315,315,0
|
|
20240522,174500,66080669,315,315,315,315,0
|
|
20240522,174400,66080669,315,315,315,315,0
|
|
20240522,174300,66080669,315,315,315,315,0
|
|
20240522,174200,66080669,315,315,315,315,0
|
|
20240522,174100,66080669,315,315,315,315,0
|
|
20240522,174000,66080669,315,315,315,315,0
|
|
20240522,173900,66080669,315,315,315,315,0
|
|
20240522,173800,66080669,315,315,315,315,0
|
|
20240522,173700,66080669,315,315,315,315,0
|
|
20240522,173600,66080669,315,315,315,315,0
|
|
20240522,173500,66080669,315,315,315,315,0
|
|
20240522,173400,66080669,315,315,315,315,0
|
|
20240522,173300,66080669,315,315,315,315,0
|
|
20240522,173200,66080669,315,315,315,315,0
|
|
20240522,173100,66080669,315,315,315,315,0
|
|
20240522,173000,66080669,315,315,315,315,11276
|
|
20240522,172900,66080669,315,315,315,315,0
|
|
20240522,172800,66080669,315,315,315,315,0
|
|
20240522,172700,66080669,315,315,315,315,0
|
|
20240522,172600,66080669,315,315,315,315,0
|
|
20240522,172500,66080669,315,315,315,315,0
|
|
20240522,172400,66080669,315,315,315,315,0
|
|
20240522,172300,66080669,315,315,315,315,0
|
|
20240522,172200,66080669,315,315,315,315,0
|
|
20240522,172100,66080669,315,315,315,315,0
|
|
20240522,172000,66080669,315,315,315,315,0
|
|
20240522,171900,66080669,315,315,315,315,0
|
|
20240522,171800,66080669,315,315,315,315,0
|
|
20240522,171700,66080669,315,315,315,315,0
|
|
20240522,171600,66080669,315,315,315,315,0
|
|
20240522,171500,66080669,315,315,315,315,0
|
|
20240522,171400,66080669,315,315,315,315,0
|
|
20240522,171300,66080669,315,315,315,315,0
|
|
20240522,171200,66080669,315,315,315,315,0
|
|
20240522,171100,66080669,315,315,315,315,0
|
|
20240522,171000,66080669,315,315,315,315,0
|
|
20240522,170900,66080669,315,315,315,315,0
|
|
20240522,170800,66080669,315,315,315,315,0
|
|
20240522,170700,66080669,315,315,315,315,0
|
|
20240522,170600,66080669,315,315,315,315,0
|
|
20240522,170500,66080669,315,315,315,315,0
|
|
20240522,170400,66080669,315,315,315,315,0
|
|
20240522,170300,66080669,315,315,315,315,0
|
|
20240522,170200,66080669,315,315,315,315,0
|
|
20240522,170100,66080669,315,315,315,315,0
|
|
20240522,170000,66080669,315,315,315,315,11276
|
|
20240522,165900,66080669,315,315,315,315,0
|
|
20240522,165800,66080669,315,315,315,315,0
|
|
20240522,165700,66080669,315,315,315,315,0
|
|
20240522,165600,66080669,315,315,315,315,0
|
|
20240522,165500,66080669,315,315,315,315,0
|
|
20240522,165400,66080669,315,315,315,315,0
|
|
20240522,165300,66080669,315,315,315,315,0
|
|
20240522,165200,66080669,315,315,315,315,0
|
|
20240522,165100,66080669,315,315,315,315,0
|
|
20240522,165000,66080669,315,315,315,315,0
|
|
20240522,164900,66080669,315,315,315,315,0
|
|
20240522,164800,66080669,315,315,315,315,0
|
|
20240522,164700,66080669,315,315,315,315,0
|
|
20240522,164600,66080669,315,315,315,315,0
|
|
20240522,164500,66080669,315,315,315,315,0
|
|
20240522,164400,66080669,315,315,315,315,0
|
|
20240522,164300,66080669,315,315,315,315,0
|
|
20240522,164200,66080669,315,315,315,315,0
|
|
20240522,164100,66080669,315,315,315,315,0
|
|
20240522,164000,66080669,315,315,315,315,0
|
|
20240522,163900,66080669,315,315,315,315,0
|
|
20240522,163800,66080669,315,315,315,315,0
|
|
20240522,163700,66080669,315,315,315,315,0
|
|
20240522,163600,66080669,315,315,315,315,0
|
|
20240522,163500,66080669,315,315,315,315,0
|
|
20240522,163400,66080669,315,315,315,315,0
|
|
20240522,163300,66080669,315,315,315,315,0
|
|
20240522,163200,66080669,315,315,315,315,0
|
|
20240522,163100,66080669,315,315,315,315,0
|
|
20240522,163000,66080669,315,315,315,315,11276
|
|
20240522,162900,66080669,315,315,315,315,0
|
|
20240522,162800,66080669,315,315,315,315,0
|
|
20240522,162700,66080669,315,315,315,315,0
|
|
20240522,162600,66080669,315,315,315,315,0
|
|
20240522,162500,66080669,315,315,315,315,0
|
|
20240522,162400,66080669,315,315,315,315,0
|
|
20240522,162300,66080669,315,315,315,315,0
|
|
20240522,162200,66080669,315,315,315,315,0
|
|
20240522,162100,66080669,315,315,315,315,0
|
|
20240522,162000,66080669,315,315,315,315,0
|
|
20240522,161900,66080669,315,315,315,315,0
|
|
20240522,161800,66080669,315,315,315,315,0
|
|
20240522,161700,66080669,315,315,315,315,0
|
|
20240522,161600,66080669,315,315,315,315,0
|
|
20240522,161500,66080669,315,315,315,315,0
|
|
20240522,161400,66080669,315,315,315,315,0
|
|
20240522,161300,66080669,315,315,315,315,0
|
|
20240522,161200,66080669,315,315,315,315,0
|
|
20240522,161100,66080669,315,315,315,315,0
|
|
20240522,161000,66080669,315,315,315,315,0
|
|
20240522,160900,66080669,315,315,315,315,0
|
|
20240522,160800,66080669,315,315,315,315,0
|
|
20240522,160700,66080669,315,315,315,315,0
|
|
20240522,160600,66080669,315,315,315,315,0
|
|
20240522,160500,66080669,315,315,315,315,0
|
|
20240522,160400,66080669,315,315,315,315,0
|
|
20240522,160300,66080669,315,315,315,315,0
|
|
20240522,160200,66080669,315,315,315,315,0
|
|
20240522,160100,66080669,315,315,315,315,0
|
|
20240522,160000,66080669,315,315,315,315,11276
|
|
20240522,155900,66080669,315,315,315,315,0
|
|
20240522,155800,66080669,315,315,315,315,0
|
|
20240522,155700,66080669,315,315,315,315,0
|
|
20240522,155600,66080669,315,315,315,315,0
|
|
20240522,155500,66080669,315,315,315,315,0
|
|
20240522,155400,66080669,315,315,315,315,0
|
|
20240522,155300,66080669,315,315,315,315,0
|
|
20240522,155200,66080669,315,315,315,315,0
|
|
20240522,155100,66080669,315,315,315,315,0
|
|
20240522,155000,66080669,315,315,315,315,0
|
|
20240522,154900,66080669,315,315,315,315,0
|
|
20240522,154800,66080669,315,315,315,315,0
|
|
20240522,154700,66080669,315,315,315,315,0
|
|
20240522,154600,66080669,315,315,315,315,0
|
|
20240522,154500,66080669,315,315,315,315,0
|
|
20240522,154400,66080669,315,315,315,315,0
|
|
20240522,154300,66080669,315,315,315,315,0
|
|
20240522,154200,66080669,315,315,315,315,0
|
|
20240522,154100,66080669,315,315,315,315,0
|
|
20240522,154000,66080669,315,315,315,315,0
|
|
20240522,153900,66080669,315,315,315,315,0
|
|
20240522,153800,66080669,315,315,315,315,0
|
|
20240522,153700,66080669,315,315,315,315,0
|
|
20240522,153600,66080669,315,315,315,315,0
|
|
20240522,153500,66080669,315,315,315,315,0
|
|
20240522,153400,66080669,315,315,315,315,0
|
|
20240522,153300,66080669,315,315,315,315,0
|
|
20240522,153200,66080669,315,315,315,315,0
|
|
20240522,153100,66080669,315,315,315,315,0
|
|
20240522,153000,66080669,315,315,315,315,22552
|
|
20240522,152900,62528729,312,312,312,312,0
|
|
20240522,152800,62528729,312,312,312,312,0
|
|
20240522,152700,62528729,312,312,312,312,0
|
|
20240522,152600,62528729,312,312,312,312,0
|
|
20240522,152500,62528729,312,312,312,312,0
|
|
20240522,152400,62528729,312,312,312,312,0
|
|
20240522,152300,62528729,312,312,312,312,0
|
|
20240522,152200,62528729,312,312,312,312,0
|
|
20240522,152100,62528729,312,312,312,312,0
|
|
20240522,152000,62528729,312,312,312,312,0
|
|
20240522,151900,62528729,312,312,312,312,0
|
|
20240522,151800,62528729,312,312,312,312,0
|
|
20240522,151700,62528729,312,312,312,312,62
|
|
20240522,151600,62509385,312,312,312,312,28
|
|
20240522,151500,62500649,312,312,312,312,35
|
|
20240522,151400,62489729,311,312,312,311,7990
|
|
20240522,151300,60001849,313,312,313,312,6
|
|
20240522,151200,59999974,312,313,313,312,801
|
|
20240522,151100,59750061,312,312,312,312,0
|
|
20240522,151000,59750061,312,312,312,312,8
|
|
20240522,150900,59747565,313,313,313,313,0
|
|
20240522,150800,59747565,313,313,313,313,11
|
|
20240522,150700,59744122,312,312,312,312,0
|
|
20240522,150600,59744122,312,312,312,312,0
|
|
20240522,150500,59744122,312,312,312,312,0
|
|
20240522,150400,59744122,312,312,312,312,0
|
|
20240522,150300,59744122,312,312,312,312,0
|
|
20240522,150200,59744122,312,312,312,312,1
|
|
20240522,150100,59743810,313,313,313,313,0
|
|
20240522,150000,59743810,313,313,313,313,2
|
|
20240522,145900,59743184,313,313,313,313,0
|
|
20240522,145800,59743184,313,313,313,313,0
|
|
20240522,145700,59743184,313,313,313,313,0
|
|
20240522,145600,59743184,313,313,313,313,0
|
|
20240522,145500,59743184,313,313,313,313,0
|
|
20240522,145400,59743184,313,313,313,313,15
|
|
20240522,145300,59738489,313,313,313,313,0
|
|
20240522,145200,59738489,313,313,313,313,0
|
|
20240522,145100,59738489,313,313,313,313,0
|
|
20240522,145000,59738489,313,313,313,313,0
|
|
20240522,144900,59738489,313,313,313,313,0
|
|
20240522,144800,59738489,313,313,313,313,0
|
|
20240522,144700,59738489,313,313,313,313,0
|
|
20240522,144600,59738489,313,313,313,313,0
|
|
20240522,144500,59738489,313,313,313,313,0
|
|
20240522,144400,59738489,313,313,313,313,0
|
|
20240522,144300,59738489,313,313,313,313,1
|
|
20240522,144200,59738176,312,312,312,312,0
|
|
20240522,144100,59738176,312,312,312,312,0
|
|
20240522,144000,59738176,312,312,312,312,0
|
|
20240522,143900,59738176,312,312,312,312,0
|
|
20240522,143800,59738176,312,312,312,312,9524
|
|
20240522,143700,56766688,313,313,313,313,0
|
|
20240522,143600,56766688,313,313,313,313,0
|
|
20240522,143500,56766688,313,313,313,313,5
|
|
20240522,143400,56765123,312,312,312,312,0
|
|
20240522,143300,56765123,312,312,312,312,5
|
|
20240522,143200,56763563,313,313,313,313,10
|
|
20240522,143100,56760433,313,313,313,313,0
|
|
20240522,143000,56760433,313,313,313,313,6
|
|
20240522,142900,56758555,313,313,313,313,3
|
|
20240522,142800,56757616,312,312,312,312,125
|
|
20240522,142700,56718616,313,313,313,313,0
|
|
20240522,142600,56718616,313,313,313,313,18
|
|
20240522,142500,56712982,313,313,313,313,200
|
|
20240522,142400,56650382,313,313,313,313,4
|
|
20240522,142300,56649130,313,313,313,313,2
|
|
20240522,142200,56648504,312,312,312,312,0
|
|
20240522,142100,56648504,312,312,312,312,0
|
|
20240522,142000,56648504,312,312,312,312,0
|
|
20240522,141900,56648504,312,312,312,312,200
|
|
20240522,141800,56586104,313,313,313,313,14
|
|
20240522,141700,56581722,312,312,312,312,0
|
|
20240522,141600,56581722,312,312,312,312,0
|
|
20240522,141500,56581722,312,312,312,312,0
|
|
20240522,141400,56581722,312,312,312,312,20
|
|
20240522,141300,56575482,313,313,313,313,0
|
|
20240522,141200,56575482,313,313,313,313,0
|
|
20240522,141100,56575482,313,313,313,313,0
|
|
20240522,141000,56575482,313,313,313,313,0
|
|
20240522,140900,56575482,313,313,313,313,20
|
|
20240522,140800,56569222,313,313,313,313,121
|
|
20240522,140700,56531349,314,314,314,314,2
|
|
20240522,140600,56530721,314,314,314,314,0
|
|
20240522,140500,56530721,314,314,314,314,0
|
|
20240522,140400,56530721,314,314,314,314,0
|
|
20240522,140300,56530721,314,314,314,314,0
|
|
20240522,140200,56530721,314,314,314,314,412
|
|
20240522,140100,56401353,313,313,313,313,0
|
|
20240522,140000,56401353,313,313,313,313,0
|
|
20240522,135900,56401353,313,313,313,313,0
|
|
20240522,135800,56401353,313,313,313,313,0
|
|
20240522,135700,56401353,313,313,313,313,100
|
|
20240522,135600,56370053,313,313,313,313,0
|
|
20240522,135500,56370053,313,313,313,313,0
|
|
20240522,135400,56370053,313,313,313,313,0
|
|
20240522,135300,56370053,313,313,313,313,145
|
|
20240522,135200,56324668,313,313,313,313,600
|
|
20240522,135100,56136868,314,314,314,314,0
|
|
20240522,135000,56136868,314,314,314,314,0
|
|
20240522,134900,56136868,314,314,314,314,0
|
|
20240522,134800,56136868,314,314,314,314,0
|
|
20240522,134700,56136868,314,314,314,314,0
|
|
20240522,134600,56136868,314,314,314,314,0
|
|
20240522,134500,56136868,314,314,314,314,0
|
|
20240522,134400,56136868,314,314,314,314,0
|
|
20240522,134300,56136868,314,314,314,314,0
|
|
20240522,134200,56136868,314,314,314,314,0
|
|
20240522,134100,56136868,314,314,314,314,300
|
|
20240522,134000,56042668,314,314,314,314,32
|
|
20240522,133900,56032620,314,314,314,314,0
|
|
20240522,133800,56032620,314,314,314,314,0
|
|
20240522,133700,56032620,314,314,314,314,0
|
|
20240522,133600,56032620,314,314,314,314,0
|
|
20240522,133500,56032620,314,314,314,314,0
|
|
20240522,133400,56032620,314,314,314,314,0
|
|
20240522,133300,56032620,314,314,314,314,0
|
|
20240522,133200,56032620,314,314,314,314,0
|
|
20240522,133100,56032620,314,314,314,314,0
|
|
20240522,133000,56032620,314,314,314,314,131
|
|
20240522,132900,55991486,314,314,314,314,0
|
|
20240522,132800,55991486,314,314,314,314,0
|
|
20240522,132700,55991486,314,314,314,314,0
|
|
20240522,132600,55991486,314,314,314,314,0
|
|
20240522,132500,55991486,314,314,314,314,0
|
|
20240522,132400,55991486,314,314,314,314,0
|
|
20240522,132300,55991486,314,314,314,314,0
|
|
20240522,132200,55991486,314,314,314,314,0
|
|
20240522,132100,55991486,314,314,314,314,0
|
|
20240522,132000,55991486,314,314,314,314,0
|
|
20240522,131900,55991486,314,314,314,314,0
|
|
20240522,131800,55991486,314,314,314,314,0
|
|
20240522,131700,55991486,314,314,314,314,2
|
|
20240522,131600,55990858,314,314,314,314,0
|
|
20240522,131500,55990858,314,314,314,314,2
|
|
20240522,131400,55990230,314,314,314,314,5
|
|
20240522,131300,55988660,314,314,314,314,0
|
|
20240522,131200,55988660,314,314,314,314,0
|
|
20240522,131100,55988660,314,314,314,314,13
|
|
20240522,131000,55984578,314,314,314,314,1
|
|
20240522,130900,55984264,313,313,313,313,0
|
|
20240522,130800,55984264,313,313,313,313,0
|
|
20240522,130700,55984264,313,313,313,313,0
|
|
20240522,130600,55984264,313,313,313,313,0
|
|
20240522,130500,55984264,313,313,313,313,0
|
|
20240522,130400,55984264,313,313,313,313,6027
|
|
20240522,130300,54097813,314,314,314,314,0
|
|
20240522,130200,54097813,314,314,314,314,45
|
|
20240522,130100,54083683,315,315,315,315,0
|
|
20240522,130000,54083683,315,315,315,315,0
|
|
20240522,125900,54083683,315,315,315,315,0
|
|
20240522,125800,54083683,315,315,315,315,0
|
|
20240522,125700,54083683,315,314,315,314,14
|
|
20240522,125600,54079285,314,314,314,314,599
|
|
20240522,125500,53891199,315,314,315,314,480
|
|
20240522,125400,53740443,314,314,314,314,0
|
|
20240522,125300,53740443,314,314,314,314,1
|
|
20240522,125200,53740129,314,314,314,314,0
|
|
20240522,125100,53740129,314,314,314,314,7643
|
|
20240522,125000,51340227,314,314,314,314,0
|
|
20240522,124900,51340227,314,314,314,314,1
|
|
20240522,124800,51339913,313,313,313,313,0
|
|
20240522,124700,51339913,313,313,313,313,193
|
|
20240522,124600,51279504,313,312,313,312,9824
|
|
20240522,124500,48211071,313,313,313,313,0
|
|
20240522,124400,48211071,313,313,313,313,0
|
|
20240522,124300,48211071,313,313,313,313,0
|
|
20240522,124200,48211071,313,313,313,313,100
|
|
20240522,124100,48179771,313,313,313,313,0
|
|
20240522,124000,48179771,313,313,313,313,0
|
|
20240522,123900,48179771,313,313,313,313,0
|
|
20240522,123800,48179771,313,313,313,313,0
|
|
20240522,123700,48179771,313,313,313,313,0
|
|
20240522,123600,48179771,313,313,313,313,0
|
|
20240522,123500,48179771,313,312,313,312,21
|
|
20240522,123400,48173199,313,313,313,313,0
|
|
20240522,123300,48173199,313,313,313,313,10
|
|
20240522,123200,48170069,313,313,313,313,10
|
|
20240522,123100,48166939,313,313,313,313,0
|
|
20240522,123000,48166939,313,313,313,313,5
|
|
20240522,122900,48165374,313,313,313,313,0
|
|
20240522,122800,48165374,313,313,313,313,0
|
|
20240522,122700,48165374,313,313,313,313,1
|
|
20240522,122600,48165061,312,312,312,312,0
|
|
20240522,122500,48165061,312,312,312,312,0
|
|
20240522,122400,48165061,312,312,312,312,0
|
|
20240522,122300,48165061,312,312,312,312,0
|
|
20240522,122200,48165061,312,312,312,312,0
|
|
20240522,122100,48165061,312,312,312,312,0
|
|
20240522,122000,48165061,312,312,312,312,500
|
|
20240522,121900,48009061,313,313,313,313,0
|
|
20240522,121800,48009061,313,313,313,313,0
|
|
20240522,121700,48009061,313,313,313,313,0
|
|
20240522,121600,48009061,313,313,313,313,0
|
|
20240522,121500,48009061,313,313,313,313,0
|
|
20240522,121400,48009061,313,313,313,313,0
|
|
20240522,121300,48009061,313,313,313,313,10
|
|
20240522,121200,48005931,312,312,312,312,0
|
|
20240522,121100,48005931,312,312,312,312,500
|
|
20240522,121000,47849931,312,312,312,312,0
|
|
20240522,120900,47849931,312,312,312,312,0
|
|
20240522,120800,47849931,312,312,312,312,0
|
|
20240522,120700,47849931,312,312,312,312,8540
|
|
20240522,120600,45185451,311,311,311,311,0
|
|
20240522,120500,45185451,311,311,311,311,0
|
|
20240522,120400,45185451,311,311,311,311,0
|
|
20240522,120300,45185451,311,311,311,311,1100
|
|
20240522,120200,44843351,312,312,312,312,0
|
|
20240522,120100,44843351,312,312,312,312,0
|
|
20240522,120000,44843351,312,312,312,312,0
|
|
20240522,115900,44843351,312,312,312,312,0
|
|
20240522,115800,44843351,312,312,312,312,6000
|
|
20240522,115700,42971351,312,312,312,312,0
|
|
20240522,115600,42971351,312,312,312,312,0
|
|
20240522,115500,42971351,312,312,312,312,0
|
|
20240522,115400,42971351,312,312,312,312,0
|
|
20240522,115300,42971351,312,312,312,312,0
|
|
20240522,115200,42971351,312,312,312,312,0
|
|
20240522,115100,42971351,312,312,312,312,23676
|
|
20240522,115000,35584439,312,312,312,312,0
|
|
20240522,114900,35584439,312,312,312,312,0
|
|
20240522,114800,35584439,312,312,312,312,50
|
|
20240522,114700,35568839,312,312,312,312,50
|
|
20240522,114600,35553239,312,312,312,312,100
|
|
20240522,114500,35522039,312,312,312,312,2
|
|
20240522,114400,35521415,312,312,312,312,1
|
|
20240522,114300,35521103,312,312,312,312,0
|
|
20240522,114200,35521103,312,312,312,312,0
|
|
20240522,114100,35521103,312,312,312,312,0
|
|
20240522,114000,35521103,312,312,312,312,2
|
|
20240522,113900,35520479,311,311,311,311,0
|
|
20240522,113800,35520479,311,311,311,311,0
|
|
20240522,113700,35520479,311,311,311,311,0
|
|
20240522,113600,35520479,311,311,311,311,0
|
|
20240522,113500,35520479,311,311,311,311,0
|
|
20240522,113400,35520479,311,311,311,311,21
|
|
20240522,113300,35513948,311,311,311,311,0
|
|
20240522,113200,35513948,311,311,311,311,0
|
|
20240522,113100,35513948,311,311,311,311,4500
|
|
20240522,113000,34114448,310,310,310,310,0
|
|
20240522,112900,34114448,310,310,310,310,0
|
|
20240522,112800,34114448,310,310,310,310,50
|
|
20240522,112700,34098948,310,310,310,310,0
|
|
20240522,112600,34098948,310,310,310,310,0
|
|
20240522,112500,34098948,310,311,311,310,2078
|
|
20240522,112400,33454750,312,312,312,312,0
|
|
20240522,112300,33454750,312,312,312,312,0
|
|
20240522,112200,33454750,312,312,312,312,0
|
|
20240522,112100,33454750,312,312,312,312,3
|
|
20240522,112000,33453814,310,310,310,310,0
|
|
20240522,111900,33453814,310,310,310,310,1
|
|
20240522,111800,33453504,312,312,312,312,1
|
|
20240522,111700,33453192,310,310,310,310,0
|
|
20240522,111600,33453192,310,310,310,310,0
|
|
20240522,111500,33453192,310,310,310,310,0
|
|
20240522,111400,33453192,310,311,311,310,5000
|
|
20240522,111300,31902905,312,312,312,312,0
|
|
20240522,111200,31902905,312,312,312,312,3
|
|
20240522,111100,31901969,311,311,311,311,5913
|
|
20240522,111000,30063026,311,311,311,311,1
|
|
20240522,110900,30062715,311,311,311,311,44
|
|
20240522,110800,30049031,310,310,310,310,0
|
|
20240522,110700,30049031,310,310,310,310,144
|
|
20240522,110600,30004391,310,310,310,310,0
|
|
20240522,110500,30004391,310,311,311,310,10000
|
|
20240522,110400,26904331,311,311,311,311,0
|
|
20240522,110300,26904331,311,312,312,311,1001
|
|
20240522,110200,26593019,310,310,310,310,0
|
|
20240522,110100,26593019,310,310,310,310,0
|
|
20240522,110000,26593019,310,310,310,310,0
|
|
20240522,105900,26593019,310,310,310,310,0
|
|
20240522,105800,26593019,310,311,311,310,15001
|
|
20240522,105700,21934398,312,312,312,312,1000
|
|
20240522,105600,21622398,311,311,311,311,0
|
|
20240522,105500,21622398,311,311,311,311,1050
|
|
20240522,105400,21295848,311,311,311,311,2149
|
|
20240522,105300,20627509,311,311,311,311,0
|
|
20240522,105200,20627509,311,311,311,311,13000
|
|
20240522,105100,16584509,312,312,312,312,0
|
|
20240522,105000,16584509,312,312,312,312,23585
|
|
20240522,104900,9225989,313,313,313,313,0
|
|
20240522,104800,9225989,313,313,313,313,0
|
|
20240522,104700,9225989,313,313,313,313,0
|
|
20240522,104600,9225989,313,313,313,313,0
|
|
20240522,104500,9225989,313,313,313,313,0
|
|
20240522,104400,9225989,313,313,313,313,0
|
|
20240522,104300,9225989,313,313,313,313,5
|
|
20240522,104200,9224424,313,313,313,313,100
|
|
20240522,104100,9193124,313,313,313,313,0
|
|
20240522,104000,9193124,313,313,313,313,0
|
|
20240522,103900,9193124,313,313,313,313,0
|
|
20240522,103800,9193124,313,313,313,313,0
|
|
20240522,103700,9193124,313,313,313,313,5
|
|
20240522,103600,9191559,313,313,313,313,3
|
|
20240522,103500,9190620,313,313,313,313,20
|
|
20240522,103400,9184360,313,313,313,313,0
|
|
20240522,103300,9184360,313,313,313,313,2130
|
|
20240522,103200,8517670,314,314,314,314,0
|
|
20240522,103100,8517670,314,314,314,314,0
|
|
20240522,103000,8517670,314,314,314,314,50
|
|
20240522,102900,8501970,314,314,314,314,1
|
|
20240522,102800,8501656,313,313,313,313,0
|
|
20240522,102700,8501656,313,313,313,313,1148
|
|
20240522,102600,8142332,312,312,312,312,0
|
|
20240522,102500,8142332,312,312,312,312,1
|
|
20240522,102400,8142020,313,313,313,313,0
|
|
20240522,102300,8142020,313,313,313,313,8852
|
|
20240522,102200,5371344,314,314,314,314,0
|
|
20240522,102100,5371344,314,314,314,314,0
|
|
20240522,102000,5371344,314,314,314,314,0
|
|
20240522,101900,5371344,314,314,314,314,0
|
|
20240522,101800,5371344,314,314,314,314,6
|
|
20240522,101700,5369460,314,314,314,314,0
|
|
20240522,101600,5369460,314,314,314,314,100
|
|
20240522,101500,5338060,314,314,314,314,0
|
|
20240522,101400,5338060,314,314,314,314,0
|
|
20240522,101300,5338060,314,314,314,314,10
|
|
20240522,101200,5334920,313,314,314,313,10000
|
|
20240522,101100,2204539,315,315,315,315,15
|
|
20240522,101000,2199814,314,314,314,314,0
|
|
20240522,100900,2199814,314,314,314,314,0
|
|
20240522,100800,2199814,314,314,314,314,0
|
|
20240522,100700,2199814,314,315,315,314,3
|
|
20240522,100600,2198871,315,315,315,315,1
|
|
20240522,100500,2198556,315,315,315,315,0
|
|
20240522,100400,2198556,315,315,315,315,145
|
|
20240522,100300,2152881,314,314,314,314,0
|
|
20240522,100200,2152881,314,314,314,314,0
|
|
20240522,100100,2152881,314,314,314,314,0
|
|
20240522,100000,2152881,314,314,314,314,1637
|
|
20240522,095900,1638863,314,314,314,314,0
|
|
20240522,095800,1638863,314,314,314,314,4
|
|
20240522,095700,1637607,314,314,314,314,2
|
|
20240522,095600,1636979,314,314,314,314,0
|
|
20240522,095500,1636979,314,314,314,314,0
|
|
20240522,095400,1636979,314,314,314,314,6
|
|
20240522,095300,1635095,313,313,313,313,0
|
|
20240522,095200,1635095,313,313,313,313,0
|
|
20240522,095100,1635095,313,313,313,313,0
|
|
20240522,095000,1635095,313,313,313,313,55
|
|
20240522,094900,1617880,314,314,314,314,0
|
|
20240522,094800,1617880,314,314,314,314,0
|
|
20240522,094700,1617880,314,314,314,314,0
|
|
20240522,094600,1617880,314,314,314,314,0
|
|
20240522,094500,1617880,314,314,314,314,0
|
|
20240522,094400,1617880,314,314,314,314,201
|
|
20240522,094300,1554766,313,313,313,313,0
|
|
20240522,094200,1554766,313,313,313,313,4
|
|
20240522,094100,1553514,314,314,314,314,1
|
|
20240522,094000,1553200,314,314,314,314,30
|
|
20240522,093900,1543780,314,314,314,314,500
|
|
20240522,093800,1386780,313,313,313,313,0
|
|
20240522,093700,1386780,313,313,313,313,0
|
|
20240522,093600,1386780,313,313,313,313,0
|
|
20240522,093500,1386780,313,313,313,313,0
|
|
20240522,093400,1386780,313,313,313,313,0
|
|
20240522,093300,1386780,313,313,313,313,0
|
|
20240522,093200,1386780,313,313,313,313,0
|
|
20240522,093100,1386780,313,313,313,313,0
|
|
20240522,093000,1386780,313,313,313,313,0
|
|
20240522,092900,1386780,313,313,313,313,694
|
|
20240522,092800,1169558,314,314,314,314,0
|
|
20240522,092700,1169558,314,314,314,314,0
|
|
20240522,092600,1169558,314,314,314,314,0
|
|
20240522,092500,1169558,314,314,314,314,0
|
|
20240522,092400,1169558,314,314,314,314,10
|
|
20240522,092300,1166418,314,314,314,314,0
|
|
20240522,092200,1166418,314,314,314,314,4
|
|
20240522,092100,1165162,314,314,314,314,0
|
|
20240522,092000,1165162,314,314,314,314,0
|
|
20240522,091900,1165162,314,314,314,314,0
|
|
20240522,091800,1165162,314,314,314,314,500
|
|
20240522,091700,1008162,314,314,314,314,0
|
|
20240522,091600,1008162,314,314,314,314,104
|
|
20240522,091500,975506,314,314,314,314,0
|
|
20240522,091400,975506,314,314,314,314,2
|
|
20240522,091300,974878,315,315,315,315,0
|
|
20240522,091200,974878,315,315,315,315,2019
|
|
20240522,091100,338893,315,315,315,315,210
|
|
20240522,091000,272743,315,315,315,315,772
|
|
20240522,090900,29563,315,315,315,315,0
|
|
20240522,090800,29563,315,315,315,315,2
|
|
20240522,090700,28933,315,315,315,315,5
|
|
20240522,090600,27358,313,313,313,313,0
|
|
20240522,090500,27358,313,314,314,313,45
|
|
20240522,090400,13230,315,315,315,315,0
|
|
20240522,090300,13230,315,315,315,315,0
|
|
20240522,090200,13230,315,315,315,315,0
|
|
20240522,090100,13230,315,315,315,315,0
|
|
20240522,090000,13230,315,315,315,315,42
|