604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190100,53171482,313,313,313,313,22079
|
|
20240523,190000,53171482,313,313,313,313,0
|
|
20240523,185900,53171482,313,313,313,313,0
|
|
20240523,185800,53171482,313,313,313,313,0
|
|
20240523,185700,53171482,313,313,313,313,0
|
|
20240523,185600,53171482,313,313,313,313,0
|
|
20240523,185500,53171482,313,313,313,313,0
|
|
20240523,185400,53171482,313,313,313,313,0
|
|
20240523,185300,53171482,313,313,313,313,0
|
|
20240523,185200,53171482,313,313,313,313,0
|
|
20240523,185100,53171482,313,313,313,313,0
|
|
20240523,185000,53171482,313,313,313,313,0
|
|
20240523,184900,53171482,313,313,313,313,0
|
|
20240523,184800,53171482,313,313,313,313,0
|
|
20240523,184700,53171482,313,313,313,313,0
|
|
20240523,184600,53171482,313,313,313,313,0
|
|
20240523,184500,53171482,313,313,313,313,0
|
|
20240523,184400,53171482,313,313,313,313,0
|
|
20240523,184300,53171482,313,313,313,313,0
|
|
20240523,184200,53171482,313,313,313,313,0
|
|
20240523,184100,53171482,313,313,313,313,0
|
|
20240523,184000,53171482,313,313,313,313,0
|
|
20240523,183900,53171482,313,313,313,313,0
|
|
20240523,183800,53171482,313,313,313,313,0
|
|
20240523,183700,53171482,313,313,313,313,0
|
|
20240523,183600,53171482,313,313,313,313,0
|
|
20240523,183500,53171482,313,313,313,313,0
|
|
20240523,183400,53171482,313,313,313,313,0
|
|
20240523,183300,53171482,313,313,313,313,0
|
|
20240523,183200,53171482,313,313,313,313,0
|
|
20240523,183100,53171482,313,313,313,313,22079
|
|
20240523,183000,53171482,313,313,313,313,0
|
|
20240523,182900,53171482,313,313,313,313,0
|
|
20240523,182800,53171482,313,313,313,313,0
|
|
20240523,182700,53171482,313,313,313,313,0
|
|
20240523,182600,53171482,313,313,313,313,0
|
|
20240523,182500,53171482,313,313,313,313,0
|
|
20240523,182400,53171482,313,313,313,313,0
|
|
20240523,182300,53171482,313,313,313,313,0
|
|
20240523,182200,53171482,313,313,313,313,0
|
|
20240523,182100,53171482,313,313,313,313,0
|
|
20240523,182000,53171482,313,313,313,313,0
|
|
20240523,181900,53171482,313,313,313,313,0
|
|
20240523,181800,53171482,313,313,313,313,0
|
|
20240523,181700,53171482,313,313,313,313,0
|
|
20240523,181600,53171482,313,313,313,313,0
|
|
20240523,181500,53171482,313,313,313,313,0
|
|
20240523,181400,53171482,313,313,313,313,0
|
|
20240523,181300,53171482,313,313,313,313,0
|
|
20240523,181200,53171482,313,313,313,313,0
|
|
20240523,181100,53171482,313,313,313,313,0
|
|
20240523,181000,53171482,313,313,313,313,0
|
|
20240523,180900,53171482,313,313,313,313,0
|
|
20240523,180800,53171482,313,313,313,313,0
|
|
20240523,180700,53171482,313,313,313,313,0
|
|
20240523,180600,53171482,313,313,313,313,0
|
|
20240523,180500,53171482,313,313,313,313,0
|
|
20240523,180400,53171482,313,313,313,313,0
|
|
20240523,180300,53171482,313,313,313,313,0
|
|
20240523,180200,53171482,313,313,313,313,0
|
|
20240523,180100,53171482,313,313,313,313,22079
|
|
20240523,180000,53171482,313,313,313,313,0
|
|
20240523,175900,53171482,313,313,313,313,0
|
|
20240523,175800,53171482,313,313,313,313,0
|
|
20240523,175700,53171482,313,313,313,313,0
|
|
20240523,175600,53171482,313,313,313,313,0
|
|
20240523,175500,53171482,313,313,313,313,0
|
|
20240523,175400,53171482,313,313,313,313,0
|
|
20240523,175300,53171482,313,313,313,313,0
|
|
20240523,175200,53171482,313,313,313,313,0
|
|
20240523,175100,53171482,313,313,313,313,0
|
|
20240523,175000,53171482,313,313,313,313,0
|
|
20240523,174900,53171482,313,313,313,313,0
|
|
20240523,174800,53171482,313,313,313,313,0
|
|
20240523,174700,53171482,313,313,313,313,0
|
|
20240523,174600,53171482,313,313,313,313,0
|
|
20240523,174500,53171482,313,313,313,313,0
|
|
20240523,174400,53171482,313,313,313,313,0
|
|
20240523,174300,53171482,313,313,313,313,0
|
|
20240523,174200,53171482,313,313,313,313,0
|
|
20240523,174100,53171482,313,313,313,313,0
|
|
20240523,174000,53171482,313,313,313,313,0
|
|
20240523,173900,53171482,313,313,313,313,0
|
|
20240523,173800,53171482,313,313,313,313,0
|
|
20240523,173700,53171482,313,313,313,313,0
|
|
20240523,173600,53171482,313,313,313,313,0
|
|
20240523,173500,53171482,313,313,313,313,0
|
|
20240523,173400,53171482,313,313,313,313,0
|
|
20240523,173300,53171482,313,313,313,313,0
|
|
20240523,173200,53171482,313,313,313,313,0
|
|
20240523,173100,53171482,313,313,313,313,22079
|
|
20240523,173000,53171482,313,313,313,313,0
|
|
20240523,172900,53171482,313,313,313,313,0
|
|
20240523,172800,53171482,313,313,313,313,0
|
|
20240523,172700,53171482,313,313,313,313,0
|
|
20240523,172600,53171482,313,313,313,313,0
|
|
20240523,172500,53171482,313,313,313,313,0
|
|
20240523,172400,53171482,313,313,313,313,0
|
|
20240523,172300,53171482,313,313,313,313,0
|
|
20240523,172200,53171482,313,313,313,313,0
|
|
20240523,172100,53171482,313,313,313,313,0
|
|
20240523,172000,53171482,313,313,313,313,0
|
|
20240523,171900,53171482,313,313,313,313,0
|
|
20240523,171800,53171482,313,313,313,313,0
|
|
20240523,171700,53171482,313,313,313,313,0
|
|
20240523,171600,53171482,313,313,313,313,0
|
|
20240523,171500,53171482,313,313,313,313,0
|
|
20240523,171400,53171482,313,313,313,313,0
|
|
20240523,171300,53171482,313,313,313,313,0
|
|
20240523,171200,53171482,313,313,313,313,0
|
|
20240523,171100,53171482,313,313,313,313,0
|
|
20240523,171000,53171482,313,313,313,313,0
|
|
20240523,170900,53171482,313,313,313,313,0
|
|
20240523,170800,53171482,313,313,313,313,0
|
|
20240523,170700,53171482,313,313,313,313,0
|
|
20240523,170600,53171482,313,313,313,313,0
|
|
20240523,170500,53171482,313,313,313,313,0
|
|
20240523,170400,53171482,313,313,313,313,0
|
|
20240523,170300,53171482,313,313,313,313,0
|
|
20240523,170200,53171482,313,313,313,313,0
|
|
20240523,170100,53171482,313,313,313,313,22079
|
|
20240523,170000,53171482,313,313,313,313,0
|
|
20240523,165900,53171482,313,313,313,313,0
|
|
20240523,165800,53171482,313,313,313,313,0
|
|
20240523,165700,53171482,313,313,313,313,0
|
|
20240523,165600,53171482,313,313,313,313,0
|
|
20240523,165500,53171482,313,313,313,313,0
|
|
20240523,165400,53171482,313,313,313,313,0
|
|
20240523,165300,53171482,313,313,313,313,0
|
|
20240523,165200,53171482,313,313,313,313,0
|
|
20240523,165100,53171482,313,313,313,313,0
|
|
20240523,165000,53171482,313,313,313,313,0
|
|
20240523,164900,53171482,313,313,313,313,0
|
|
20240523,164800,53171482,313,313,313,313,0
|
|
20240523,164700,53171482,313,313,313,313,0
|
|
20240523,164600,53171482,313,313,313,313,0
|
|
20240523,164500,53171482,313,313,313,313,0
|
|
20240523,164400,53171482,313,313,313,313,0
|
|
20240523,164300,53171482,313,313,313,313,0
|
|
20240523,164200,53171482,313,313,313,313,0
|
|
20240523,164100,53171482,313,313,313,313,0
|
|
20240523,164000,53171482,313,313,313,313,0
|
|
20240523,163900,53171482,313,313,313,313,0
|
|
20240523,163800,53171482,313,313,313,313,0
|
|
20240523,163700,53171482,313,313,313,313,0
|
|
20240523,163600,53171482,313,313,313,313,0
|
|
20240523,163500,53171482,313,313,313,313,0
|
|
20240523,163400,53171482,313,313,313,313,0
|
|
20240523,163300,53171482,313,313,313,313,0
|
|
20240523,163200,53171482,313,313,313,313,0
|
|
20240523,163100,53171482,313,313,313,313,22079
|
|
20240523,163000,53171482,313,313,313,313,0
|
|
20240523,162900,53171482,313,313,313,313,0
|
|
20240523,162800,53171482,313,313,313,313,0
|
|
20240523,162700,53171482,313,313,313,313,0
|
|
20240523,162600,53171482,313,313,313,313,0
|
|
20240523,162500,53171482,313,313,313,313,0
|
|
20240523,162400,53171482,313,313,313,313,0
|
|
20240523,162300,53171482,313,313,313,313,0
|
|
20240523,162200,53171482,313,313,313,313,0
|
|
20240523,162100,53171482,313,313,313,313,0
|
|
20240523,162000,53171482,313,313,313,313,0
|
|
20240523,161900,53171482,313,313,313,313,0
|
|
20240523,161800,53171482,313,313,313,313,0
|
|
20240523,161700,53171482,313,313,313,313,0
|
|
20240523,161600,53171482,313,313,313,313,0
|
|
20240523,161500,53171482,313,313,313,313,0
|
|
20240523,161400,53171482,313,313,313,313,0
|
|
20240523,161300,53171482,313,313,313,313,0
|
|
20240523,161200,53171482,313,313,313,313,0
|
|
20240523,161100,53171482,313,313,313,313,0
|
|
20240523,161000,53171482,313,313,313,313,0
|
|
20240523,160900,53171482,313,313,313,313,0
|
|
20240523,160800,53171482,313,313,313,313,0
|
|
20240523,160700,53171482,313,313,313,313,0
|
|
20240523,160600,53171482,313,313,313,313,0
|
|
20240523,160500,53171482,313,313,313,313,0
|
|
20240523,160400,53171482,313,313,313,313,0
|
|
20240523,160300,53171482,313,313,313,313,0
|
|
20240523,160200,53171482,313,313,313,313,0
|
|
20240523,160100,53171482,313,313,313,313,22079
|
|
20240523,160000,53171482,313,313,313,313,0
|
|
20240523,155900,53171482,313,313,313,313,0
|
|
20240523,155800,53171482,313,313,313,313,0
|
|
20240523,155700,53171482,313,313,313,313,0
|
|
20240523,155600,53171482,313,313,313,313,0
|
|
20240523,155500,53171482,313,313,313,313,0
|
|
20240523,155400,53171482,313,313,313,313,0
|
|
20240523,155300,53171482,313,313,313,313,0
|
|
20240523,155200,53171482,313,313,313,313,0
|
|
20240523,155100,53171482,313,313,313,313,0
|
|
20240523,155000,53171482,313,313,313,313,0
|
|
20240523,154900,53171482,313,313,313,313,0
|
|
20240523,154800,53171482,313,313,313,313,0
|
|
20240523,154700,53171482,313,313,313,313,0
|
|
20240523,154600,53171482,313,313,313,313,0
|
|
20240523,154500,53171482,313,313,313,313,0
|
|
20240523,154400,53171482,313,313,313,313,0
|
|
20240523,154300,53171482,313,313,313,313,0
|
|
20240523,154200,53171482,313,313,313,313,0
|
|
20240523,154100,53171482,313,313,313,313,0
|
|
20240523,154000,53171482,313,313,313,313,0
|
|
20240523,153900,53171482,313,313,313,313,0
|
|
20240523,153800,53171482,313,313,313,313,0
|
|
20240523,153700,53171482,313,313,313,313,0
|
|
20240523,153600,53171482,313,313,313,313,0
|
|
20240523,153500,53171482,313,313,313,313,0
|
|
20240523,153400,53171482,313,313,313,313,0
|
|
20240523,153300,53171482,313,313,313,313,0
|
|
20240523,153200,53171482,313,313,313,313,0
|
|
20240523,153100,53171482,313,313,313,313,22079
|
|
20240523,153000,53171482,313,313,313,313,22079
|
|
20240523,152900,46260755,315,315,315,315,0
|
|
20240523,152800,46260755,315,315,315,315,0
|
|
20240523,152700,46260755,315,315,315,315,0
|
|
20240523,152600,46260755,315,315,315,315,0
|
|
20240523,152500,46260755,315,315,315,315,0
|
|
20240523,152400,46260755,315,315,315,315,0
|
|
20240523,152300,46260755,315,315,315,315,0
|
|
20240523,152200,46260755,315,315,315,315,0
|
|
20240523,152100,46260755,315,315,315,315,0
|
|
20240523,152000,46260755,315,315,315,315,0
|
|
20240523,151900,46260755,315,315,315,315,6
|
|
20240523,151800,46258865,315,315,315,315,0
|
|
20240523,151700,46258865,315,314,315,314,1560
|
|
20240523,151600,45769023,315,315,315,315,9
|
|
20240523,151500,45766188,315,315,315,315,0
|
|
20240523,151400,45766188,315,315,315,315,0
|
|
20240523,151300,45766188,315,315,315,315,0
|
|
20240523,151200,45766188,315,315,315,315,0
|
|
20240523,151100,45766188,315,315,315,315,0
|
|
20240523,151000,45766188,315,315,315,315,0
|
|
20240523,150900,45766188,315,315,315,315,0
|
|
20240523,150800,45766188,315,315,315,315,0
|
|
20240523,150700,45766188,315,315,315,315,0
|
|
20240523,150600,45766188,315,315,315,315,2
|
|
20240523,150500,45765558,315,315,315,315,0
|
|
20240523,150400,45765558,315,315,315,315,4
|
|
20240523,150300,45764298,315,315,315,315,1
|
|
20240523,150200,45763983,315,315,315,315,0
|
|
20240523,150100,45763983,315,315,315,315,3
|
|
20240523,150000,45763038,315,315,315,315,0
|
|
20240523,145900,45763038,315,315,315,315,0
|
|
20240523,145800,45763038,315,315,315,315,0
|
|
20240523,145700,45763038,315,315,315,315,2012
|
|
20240523,145600,45129258,316,316,316,316,0
|
|
20240523,145500,45129258,316,316,316,316,2
|
|
20240523,145400,45128626,315,315,315,315,0
|
|
20240523,145300,45128626,315,315,315,315,0
|
|
20240523,145200,45128626,315,315,315,315,500
|
|
20240523,145100,44971126,316,316,316,316,0
|
|
20240523,145000,44971126,316,316,316,316,0
|
|
20240523,144900,44971126,316,316,316,316,0
|
|
20240523,144800,44971126,316,316,316,316,5
|
|
20240523,144700,44969546,316,316,316,316,0
|
|
20240523,144600,44969546,316,316,316,316,0
|
|
20240523,144500,44969546,316,316,316,316,148
|
|
20240523,144400,44922778,316,316,316,316,76
|
|
20240523,144300,44898762,316,316,316,316,0
|
|
20240523,144200,44898762,316,316,316,316,0
|
|
20240523,144100,44898762,316,316,316,316,1
|
|
20240523,144000,44898446,315,315,315,315,0
|
|
20240523,143900,44898446,315,315,315,315,0
|
|
20240523,143800,44898446,315,315,315,315,1000
|
|
20240523,143700,44583446,315,315,315,315,0
|
|
20240523,143600,44583446,315,315,315,315,0
|
|
20240523,143500,44583446,315,315,315,315,0
|
|
20240523,143400,44583446,315,315,315,315,0
|
|
20240523,143300,44583446,315,315,315,315,0
|
|
20240523,143200,44583446,315,315,315,315,0
|
|
20240523,143100,44583446,315,315,315,315,0
|
|
20240523,143000,44583446,315,315,315,315,0
|
|
20240523,142900,44583446,315,315,315,315,0
|
|
20240523,142800,44583446,315,315,315,315,0
|
|
20240523,142700,44583446,315,315,315,315,0
|
|
20240523,142600,44583446,315,315,315,315,9
|
|
20240523,142500,44580611,315,315,315,315,296
|
|
20240523,142400,44487371,315,315,315,315,0
|
|
20240523,142300,44487371,315,315,315,315,0
|
|
20240523,142200,44487371,315,315,315,315,0
|
|
20240523,142100,44487371,315,315,315,315,0
|
|
20240523,142000,44487371,315,315,315,315,0
|
|
20240523,141900,44487371,315,315,315,315,500
|
|
20240523,141800,44329871,315,315,315,315,0
|
|
20240523,141700,44329871,315,315,315,315,0
|
|
20240523,141600,44329871,315,315,315,315,0
|
|
20240523,141500,44329871,315,315,315,315,0
|
|
20240523,141400,44329871,315,315,315,315,500
|
|
20240523,141300,44172371,315,315,315,315,0
|
|
20240523,141200,44172371,315,315,315,315,3
|
|
20240523,141100,44171426,315,315,315,315,0
|
|
20240523,141000,44171426,315,315,315,315,0
|
|
20240523,140900,44171426,315,315,315,315,296
|
|
20240523,140800,44078186,316,316,316,316,0
|
|
20240523,140700,44078186,316,316,316,316,500
|
|
20240523,140600,43920186,317,317,317,317,0
|
|
20240523,140500,43920186,317,317,317,317,0
|
|
20240523,140400,43920186,317,317,317,317,0
|
|
20240523,140300,43920186,317,317,317,317,0
|
|
20240523,140200,43920186,317,317,317,317,0
|
|
20240523,140100,43920186,317,317,317,317,0
|
|
20240523,140000,43920186,317,317,317,317,0
|
|
20240523,135900,43920186,317,317,317,317,0
|
|
20240523,135800,43920186,317,317,317,317,1
|
|
20240523,135700,43919869,316,316,316,316,10000
|
|
20240523,135600,40759869,316,316,316,316,0
|
|
20240523,135500,40759869,316,316,316,316,0
|
|
20240523,135400,40759869,316,316,316,316,0
|
|
20240523,135300,40759869,316,315,316,315,1000
|
|
20240523,135200,40443948,314,314,314,314,0
|
|
20240523,135100,40443948,314,315,315,314,11
|
|
20240523,135000,40440484,315,315,315,315,3
|
|
20240523,134900,40439539,315,315,315,315,0
|
|
20240523,134800,40439539,315,315,315,315,0
|
|
20240523,134700,40439539,315,315,315,315,0
|
|
20240523,134600,40439539,315,315,315,315,0
|
|
20240523,134500,40439539,315,315,315,315,0
|
|
20240523,134400,40439539,315,315,315,315,0
|
|
20240523,134300,40439539,315,315,315,315,0
|
|
20240523,134200,40439539,315,315,315,315,0
|
|
20240523,134100,40439539,315,315,315,315,0
|
|
20240523,134000,40439539,315,315,315,315,0
|
|
20240523,133900,40439539,315,315,315,315,0
|
|
20240523,133800,40439539,315,315,315,315,0
|
|
20240523,133700,40439539,315,315,315,315,1678
|
|
20240523,133600,39910969,315,315,315,315,100
|
|
20240523,133500,39879469,315,315,315,315,0
|
|
20240523,133400,39879469,315,315,315,315,0
|
|
20240523,133300,39879469,315,315,315,315,0
|
|
20240523,133200,39879469,315,315,315,315,2
|
|
20240523,133100,39878839,314,314,314,314,0
|
|
20240523,133000,39878839,314,313,314,313,10002
|
|
20240523,132900,36738212,314,314,314,314,8
|
|
20240523,132800,36735700,314,314,314,314,0
|
|
20240523,132700,36735700,314,314,314,314,0
|
|
20240523,132600,36735700,314,314,314,314,0
|
|
20240523,132500,36735700,314,314,314,314,0
|
|
20240523,132400,36735700,314,314,314,314,0
|
|
20240523,132300,36735700,314,314,314,314,0
|
|
20240523,132200,36735700,314,314,314,314,50
|
|
20240523,132100,36720000,314,314,314,314,100
|
|
20240523,132000,36688600,314,314,314,314,4002
|
|
20240523,131900,35431972,314,314,314,314,40
|
|
20240523,131800,35419412,314,314,314,314,1
|
|
20240523,131700,35419098,313,313,313,313,276
|
|
20240523,131600,35332710,314,314,314,314,6
|
|
20240523,131500,35330826,313,313,313,313,0
|
|
20240523,131400,35330826,313,314,314,313,5289
|
|
20240523,131300,33673436,315,315,315,315,0
|
|
20240523,131200,33673436,315,315,315,315,0
|
|
20240523,131100,33673436,315,315,315,315,0
|
|
20240523,131000,33673436,315,315,315,315,0
|
|
20240523,130900,33673436,315,315,315,315,0
|
|
20240523,130800,33673436,315,315,315,315,0
|
|
20240523,130700,33673436,315,315,315,315,0
|
|
20240523,130600,33673436,315,315,315,315,0
|
|
20240523,130500,33673436,315,315,315,315,0
|
|
20240523,130400,33673436,315,315,315,315,0
|
|
20240523,130300,33673436,315,315,315,315,0
|
|
20240523,130200,33673436,315,315,315,315,0
|
|
20240523,130100,33673436,315,315,315,315,0
|
|
20240523,130000,33673436,315,315,315,315,0
|
|
20240523,125900,33673436,315,315,315,315,1
|
|
20240523,125800,33673121,314,314,314,314,1020
|
|
20240523,125700,33352841,313,313,313,313,10000
|
|
20240523,125600,30222841,314,314,314,314,0
|
|
20240523,125500,30222841,314,314,314,314,0
|
|
20240523,125400,30222841,314,314,314,314,0
|
|
20240523,125300,30222841,314,314,314,314,0
|
|
20240523,125200,30222841,314,314,314,314,0
|
|
20240523,125100,30222841,314,314,314,314,0
|
|
20240523,125000,30222841,314,315,315,314,22
|
|
20240523,124900,30215932,315,315,315,315,0
|
|
20240523,124800,30215932,315,315,315,315,2
|
|
20240523,124700,30215302,314,314,314,314,3
|
|
20240523,124600,30214360,313,314,314,313,16
|
|
20240523,124500,30209350,315,315,315,315,0
|
|
20240523,124400,30209350,315,315,315,315,0
|
|
20240523,124300,30209350,315,315,315,315,0
|
|
20240523,124200,30209350,315,315,315,315,0
|
|
20240523,124100,30209350,315,315,315,315,0
|
|
20240523,124000,30209350,315,315,315,315,0
|
|
20240523,123900,30209350,315,315,315,315,0
|
|
20240523,123800,30209350,315,315,315,315,1
|
|
20240523,123700,30209035,315,315,315,315,0
|
|
20240523,123600,30209035,315,315,315,315,0
|
|
20240523,123500,30209035,315,315,315,315,0
|
|
20240523,123400,30209035,315,315,315,315,0
|
|
20240523,123300,30209035,315,315,315,315,0
|
|
20240523,123200,30209035,315,315,315,315,0
|
|
20240523,123100,30209035,315,315,315,315,0
|
|
20240523,123000,30209035,315,315,315,315,0
|
|
20240523,122900,30209035,315,315,315,315,0
|
|
20240523,122800,30209035,315,315,315,315,0
|
|
20240523,122700,30209035,315,315,315,315,0
|
|
20240523,122600,30209035,315,315,315,315,0
|
|
20240523,122500,30209035,315,315,315,315,0
|
|
20240523,122400,30209035,315,315,315,315,0
|
|
20240523,122300,30209035,315,315,315,315,0
|
|
20240523,122200,30209035,315,315,315,315,0
|
|
20240523,122100,30209035,315,315,315,315,0
|
|
20240523,122000,30209035,315,315,315,315,0
|
|
20240523,121900,30209035,315,315,315,315,0
|
|
20240523,121800,30209035,315,315,315,315,0
|
|
20240523,121700,30209035,315,315,315,315,0
|
|
20240523,121600,30209035,315,315,315,315,0
|
|
20240523,121500,30209035,315,315,315,315,0
|
|
20240523,121400,30209035,315,315,315,315,0
|
|
20240523,121300,30209035,315,315,315,315,0
|
|
20240523,121200,30209035,315,315,315,315,0
|
|
20240523,121100,30209035,315,315,315,315,0
|
|
20240523,121000,30209035,315,315,315,315,0
|
|
20240523,120900,30209035,315,315,315,315,0
|
|
20240523,120800,30209035,315,315,315,315,0
|
|
20240523,120700,30209035,315,315,315,315,0
|
|
20240523,120600,30209035,315,315,315,315,20
|
|
20240523,120500,30202735,315,315,315,315,3
|
|
20240523,120400,30201790,315,315,315,315,0
|
|
20240523,120300,30201790,315,315,315,315,1
|
|
20240523,120200,30201475,314,314,314,314,0
|
|
20240523,120100,30201475,314,314,314,314,0
|
|
20240523,120000,30201475,314,314,314,314,0
|
|
20240523,115900,30201475,314,314,314,314,0
|
|
20240523,115800,30201475,314,315,315,314,10
|
|
20240523,115700,30198333,315,315,315,315,0
|
|
20240523,115600,30198333,315,315,315,315,1
|
|
20240523,115500,30198018,314,314,314,314,0
|
|
20240523,115400,30198018,314,314,314,314,0
|
|
20240523,115300,30198018,314,314,314,314,13
|
|
20240523,115200,30193936,314,314,314,314,0
|
|
20240523,115100,30193936,314,314,314,314,0
|
|
20240523,115000,30193936,314,314,314,314,0
|
|
20240523,114900,30193936,314,314,314,314,0
|
|
20240523,114800,30193936,314,314,314,314,0
|
|
20240523,114700,30193936,314,314,314,314,0
|
|
20240523,114600,30193936,314,314,314,314,0
|
|
20240523,114500,30193936,314,314,314,314,0
|
|
20240523,114400,30193936,314,314,314,314,0
|
|
20240523,114300,30193936,314,314,314,314,0
|
|
20240523,114200,30193936,314,314,314,314,0
|
|
20240523,114100,30193936,314,314,314,314,0
|
|
20240523,114000,30193936,314,314,314,314,0
|
|
20240523,113900,30193936,314,314,314,314,10
|
|
20240523,113800,30190796,315,315,315,315,0
|
|
20240523,113700,30190796,315,315,315,315,0
|
|
20240523,113600,30190796,315,315,315,315,0
|
|
20240523,113500,30190796,315,315,315,315,0
|
|
20240523,113400,30190796,315,315,315,315,1
|
|
20240523,113300,30190481,314,314,314,314,0
|
|
20240523,113200,30190481,314,314,314,314,0
|
|
20240523,113100,30190481,314,314,314,314,0
|
|
20240523,113000,30190481,314,314,314,314,471
|
|
20240523,112900,30042587,314,314,314,314,0
|
|
20240523,112800,30042587,314,314,314,314,0
|
|
20240523,112700,30042587,314,314,314,314,2
|
|
20240523,112600,30041959,314,314,314,314,0
|
|
20240523,112500,30041959,314,314,314,314,0
|
|
20240523,112400,30041959,314,314,314,314,0
|
|
20240523,112300,30041959,314,314,314,314,0
|
|
20240523,112200,30041959,314,314,314,314,0
|
|
20240523,112100,30041959,314,314,314,314,0
|
|
20240523,112000,30041959,314,314,314,314,0
|
|
20240523,111900,30041959,314,314,314,314,0
|
|
20240523,111800,30041959,314,314,314,314,27
|
|
20240523,111700,30033481,315,315,315,315,0
|
|
20240523,111600,30033481,315,315,315,315,0
|
|
20240523,111500,30033481,315,314,315,314,3
|
|
20240523,111400,30032537,315,315,315,315,1
|
|
20240523,111300,30032222,315,315,315,315,0
|
|
20240523,111200,30032222,315,315,315,315,0
|
|
20240523,111100,30032222,315,315,315,315,1
|
|
20240523,111000,30031907,315,315,315,315,1
|
|
20240523,110900,30031592,314,315,315,314,6
|
|
20240523,110800,30029707,315,315,315,315,1
|
|
20240523,110700,30029392,315,315,315,315,1
|
|
20240523,110600,30029077,315,315,315,315,0
|
|
20240523,110500,30029077,315,315,315,315,0
|
|
20240523,110400,30029077,315,315,315,315,1
|
|
20240523,110300,30028762,314,314,314,314,0
|
|
20240523,110200,30028762,314,314,314,314,0
|
|
20240523,110100,30028762,314,314,314,314,0
|
|
20240523,110000,30028762,314,314,314,314,0
|
|
20240523,105900,30028762,314,314,314,314,0
|
|
20240523,105800,30028762,314,314,314,314,0
|
|
20240523,105700,30028762,314,314,314,314,0
|
|
20240523,105600,30028762,314,314,314,314,0
|
|
20240523,105500,30028762,314,315,315,314,61
|
|
20240523,105400,30009548,315,315,315,315,0
|
|
20240523,105300,30009548,315,315,315,315,2
|
|
20240523,105200,30008918,315,315,315,315,0
|
|
20240523,105100,30008918,315,315,315,315,0
|
|
20240523,105000,30008918,315,315,315,315,0
|
|
20240523,104900,30008918,315,315,315,315,0
|
|
20240523,104800,30008918,315,315,315,315,0
|
|
20240523,104700,30008918,315,315,315,315,0
|
|
20240523,104600,30008918,315,315,315,315,1
|
|
20240523,104500,30008603,313,314,314,313,516
|
|
20240523,104400,29847093,314,314,314,314,0
|
|
20240523,104300,29847093,314,314,314,314,436
|
|
20240523,104200,29710189,314,314,314,314,67
|
|
20240523,104100,29689151,315,315,315,315,2
|
|
20240523,104000,29688521,314,315,315,314,518
|
|
20240523,103900,29525867,315,315,315,315,0
|
|
20240523,103800,29525867,315,315,315,315,0
|
|
20240523,103700,29525867,315,315,315,315,0
|
|
20240523,103600,29525867,315,315,315,315,3
|
|
20240523,103500,29524922,314,314,314,314,516
|
|
20240523,103400,29362898,315,315,315,315,2
|
|
20240523,103300,29362268,314,314,314,314,0
|
|
20240523,103200,29362268,314,314,314,314,16022
|
|
20240523,103100,24331360,313,312,313,312,29
|
|
20240523,103000,24322284,313,313,313,313,2189
|
|
20240523,102900,23637127,314,314,314,314,0
|
|
20240523,102800,23637127,314,313,314,313,15003
|
|
20240523,102700,18941187,314,314,314,314,10
|
|
20240523,102600,18938047,314,314,314,314,4
|
|
20240523,102500,18936791,314,313,314,313,526
|
|
20240523,102400,18772144,314,314,314,314,1
|
|
20240523,102300,18771830,314,314,314,314,0
|
|
20240523,102200,18771830,314,314,314,314,0
|
|
20240523,102100,18771830,314,314,314,314,10
|
|
20240523,102000,18768690,313,313,313,313,0
|
|
20240523,101900,18768690,313,313,313,313,10
|
|
20240523,101800,18765560,313,313,313,313,0
|
|
20240523,101700,18765560,313,313,313,313,0
|
|
20240523,101600,18765560,313,313,313,313,0
|
|
20240523,101500,18765560,313,313,313,313,0
|
|
20240523,101400,18765560,313,312,313,312,2630
|
|
20240523,101300,17942372,313,313,313,313,100
|
|
20240523,101200,17911072,313,313,313,313,0
|
|
20240523,101100,17911072,313,313,313,313,4
|
|
20240523,101000,17909820,313,313,313,313,15
|
|
20240523,100900,17905125,313,313,313,313,0
|
|
20240523,100800,17905125,313,313,313,313,1
|
|
20240523,100700,17904812,313,313,314,313,12281
|
|
20240523,100600,14060850,314,314,314,314,0
|
|
20240523,100500,14060850,314,314,314,314,1
|
|
20240523,100400,14060536,313,313,313,313,0
|
|
20240523,100300,14060536,313,314,314,313,23
|
|
20240523,100200,14053336,314,313,314,313,47
|
|
20240523,100100,14038618,313,313,313,313,40
|
|
20240523,100000,14026098,314,314,314,314,0
|
|
20240523,095900,14026098,314,314,314,314,5
|
|
20240523,095800,14024528,314,314,314,314,17
|
|
20240523,095700,14019190,314,314,314,314,4
|
|
20240523,095600,14017934,314,314,314,314,6
|
|
20240523,095500,14016050,313,313,313,313,10000
|
|
20240523,095400,10886050,314,314,314,314,4
|
|
20240523,095300,10884794,314,314,314,314,6
|
|
20240523,095200,10882910,314,314,314,314,0
|
|
20240523,095100,10882910,314,314,314,314,2000
|
|
20240523,095000,10254910,313,313,313,313,0
|
|
20240523,094900,10254910,313,313,313,313,7
|
|
20240523,094800,10252719,313,313,313,312,65
|
|
20240523,094700,10232375,313,313,313,313,0
|
|
20240523,094600,10232375,313,313,313,313,0
|
|
20240523,094500,10232375,313,313,313,313,2949
|
|
20240523,094400,9309338,313,313,313,313,2615
|
|
20240523,094300,8490843,313,313,313,313,0
|
|
20240523,094200,8490843,313,313,313,313,0
|
|
20240523,094100,8490843,313,313,313,313,10
|
|
20240523,094000,8487713,313,313,313,313,26
|
|
20240523,093900,8479575,313,313,313,313,1016
|
|
20240523,093800,8161567,314,314,314,314,1
|
|
20240523,093700,8161253,313,313,313,313,0
|
|
20240523,093600,8161253,313,313,313,313,0
|
|
20240523,093500,8161253,313,313,313,313,0
|
|
20240523,093400,8161253,313,314,314,313,4
|
|
20240523,093300,8159999,313,314,314,313,17
|
|
20240523,093200,8154668,314,314,314,314,0
|
|
20240523,093100,8154668,314,314,314,314,2
|
|
20240523,093000,8154040,314,314,314,314,0
|
|
20240523,092900,8154040,314,314,314,314,1
|
|
20240523,092800,8153726,314,314,314,314,0
|
|
20240523,092700,8153726,314,314,314,314,3
|
|
20240523,092600,8152784,314,314,314,314,0
|
|
20240523,092500,8152784,314,314,314,314,0
|
|
20240523,092400,8152784,314,314,314,314,0
|
|
20240523,092300,8152784,314,313,314,313,160
|
|
20240523,092200,8102689,313,313,313,313,2
|
|
20240523,092100,8102063,314,313,314,313,45
|
|
20240523,092000,8087974,312,312,312,312,0
|
|
20240523,091900,8087974,312,312,312,312,1
|
|
20240523,091800,8087662,313,313,313,313,2
|
|
20240523,091700,8087036,311,311,311,311,0
|
|
20240523,091600,8087036,311,311,311,311,0
|
|
20240523,091500,8087036,311,313,313,311,25358
|
|
20240523,091400,179787,313,313,313,313,10
|
|
20240523,091300,176657,312,312,312,312,0
|
|
20240523,091200,176657,312,312,312,312,0
|
|
20240523,091100,176657,312,312,312,312,0
|
|
20240523,091000,176657,312,312,312,312,0
|
|
20240523,090900,176657,312,312,312,312,0
|
|
20240523,090800,176657,312,312,312,312,0
|
|
20240523,090700,176657,312,312,312,312,1
|
|
20240523,090600,176345,314,314,314,314,0
|
|
20240523,090500,176345,314,314,314,314,0
|
|
20240523,090400,176345,314,314,314,314,50
|
|
20240523,090300,160645,314,312,314,312,311
|
|
20240523,090200,63611,312,313,313,312,100
|
|
20240523,090100,32400,314,314,314,314,45
|
|
20240523,090000,18270,315,315,315,315,58
|