605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,190200,114446661,311,311,311,311,20447
|
|
20240527,190100,114446661,311,311,311,311,0
|
|
20240527,190000,114446661,311,311,311,311,0
|
|
20240527,185900,114446661,311,311,311,311,0
|
|
20240527,185800,114446661,311,311,311,311,0
|
|
20240527,185700,114446661,311,311,311,311,0
|
|
20240527,185600,114446661,311,311,311,311,0
|
|
20240527,185500,114446661,311,311,311,311,0
|
|
20240527,185400,114446661,311,311,311,311,0
|
|
20240527,185300,114446661,311,311,311,311,0
|
|
20240527,185200,114446661,311,311,311,311,0
|
|
20240527,185100,114446661,311,311,311,311,0
|
|
20240527,185000,114446661,311,311,311,311,0
|
|
20240527,184900,114446661,311,311,311,311,0
|
|
20240527,184800,114446661,311,311,311,311,0
|
|
20240527,184700,114446661,311,311,311,311,0
|
|
20240527,184600,114446661,311,311,311,311,0
|
|
20240527,184500,114446661,311,311,311,311,0
|
|
20240527,184400,114446661,311,311,311,311,0
|
|
20240527,184300,114446661,311,311,311,311,0
|
|
20240527,184200,114446661,311,311,311,311,0
|
|
20240527,184100,114446661,311,311,311,311,0
|
|
20240527,184000,114446661,311,311,311,311,0
|
|
20240527,183900,114446661,311,311,311,311,0
|
|
20240527,183800,114446661,311,311,311,311,0
|
|
20240527,183700,114446661,311,311,311,311,0
|
|
20240527,183600,114446661,311,311,311,311,0
|
|
20240527,183500,114446661,311,311,311,311,0
|
|
20240527,183400,114446661,311,311,311,311,0
|
|
20240527,183300,114446661,311,311,311,311,0
|
|
20240527,183200,114446661,311,311,311,311,20447
|
|
20240527,183100,114446661,311,311,311,311,0
|
|
20240527,183000,114446661,311,311,311,311,0
|
|
20240527,182900,114446661,311,311,311,311,0
|
|
20240527,182800,114446661,311,311,311,311,0
|
|
20240527,182700,114446661,311,311,311,311,0
|
|
20240527,182600,114446661,311,311,311,311,0
|
|
20240527,182500,114446661,311,311,311,311,0
|
|
20240527,182400,114446661,311,311,311,311,0
|
|
20240527,182300,114446661,311,311,311,311,0
|
|
20240527,182200,114446661,311,311,311,311,0
|
|
20240527,182100,114446661,311,311,311,311,0
|
|
20240527,182000,114446661,311,311,311,311,0
|
|
20240527,181900,114446661,311,311,311,311,0
|
|
20240527,181800,114446661,311,311,311,311,0
|
|
20240527,181700,114446661,311,311,311,311,0
|
|
20240527,181600,114446661,311,311,311,311,0
|
|
20240527,181500,114446661,311,311,311,311,0
|
|
20240527,181400,114446661,311,311,311,311,0
|
|
20240527,181300,114446661,311,311,311,311,0
|
|
20240527,181200,114446661,311,311,311,311,0
|
|
20240527,181100,114446661,311,311,311,311,0
|
|
20240527,181000,114446661,311,311,311,311,0
|
|
20240527,180900,114446661,311,311,311,311,0
|
|
20240527,180800,114446661,311,311,311,311,0
|
|
20240527,180700,114446661,311,311,311,311,0
|
|
20240527,180600,114446661,311,311,311,311,0
|
|
20240527,180500,114446661,311,311,311,311,0
|
|
20240527,180400,114446661,311,311,311,311,0
|
|
20240527,180300,114446661,311,311,311,311,0
|
|
20240527,180200,114446661,311,311,311,311,20447
|
|
20240527,180100,114446661,311,311,311,311,0
|
|
20240527,180000,114446661,311,311,311,311,0
|
|
20240527,175900,114446661,311,311,311,311,0
|
|
20240527,175800,114446661,311,311,311,311,0
|
|
20240527,175700,114446661,311,311,311,311,0
|
|
20240527,175600,114446661,311,311,311,311,0
|
|
20240527,175500,114446661,311,311,311,311,0
|
|
20240527,175400,114446661,311,311,311,311,0
|
|
20240527,175300,114446661,311,311,311,311,0
|
|
20240527,175200,114446661,311,311,311,311,0
|
|
20240527,175100,114446661,311,311,311,311,0
|
|
20240527,175000,114446661,311,311,311,311,0
|
|
20240527,174900,114446661,311,311,311,311,0
|
|
20240527,174800,114446661,311,311,311,311,0
|
|
20240527,174700,114446661,311,311,311,311,0
|
|
20240527,174600,114446661,311,311,311,311,0
|
|
20240527,174500,114446661,311,311,311,311,0
|
|
20240527,174400,114446661,311,311,311,311,0
|
|
20240527,174300,114446661,311,311,311,311,0
|
|
20240527,174200,114446661,311,311,311,311,0
|
|
20240527,174100,114446661,311,311,311,311,0
|
|
20240527,174000,114446661,311,311,311,311,0
|
|
20240527,173900,114446661,311,311,311,311,0
|
|
20240527,173800,114446661,311,311,311,311,0
|
|
20240527,173700,114446661,311,311,311,311,0
|
|
20240527,173600,114446661,311,311,311,311,0
|
|
20240527,173500,114446661,311,311,311,311,0
|
|
20240527,173400,114446661,311,311,311,311,0
|
|
20240527,173300,114446661,311,311,311,311,0
|
|
20240527,173200,114446661,311,311,311,311,20447
|
|
20240527,173100,114446661,311,311,311,311,0
|
|
20240527,173000,114446661,311,311,311,311,0
|
|
20240527,172900,114446661,311,311,311,311,0
|
|
20240527,172800,114446661,311,311,311,311,0
|
|
20240527,172700,114446661,311,311,311,311,0
|
|
20240527,172600,114446661,311,311,311,311,0
|
|
20240527,172500,114446661,311,311,311,311,0
|
|
20240527,172400,114446661,311,311,311,311,0
|
|
20240527,172300,114446661,311,311,311,311,0
|
|
20240527,172200,114446661,311,311,311,311,0
|
|
20240527,172100,114446661,311,311,311,311,0
|
|
20240527,172000,114446661,311,311,311,311,0
|
|
20240527,171900,114446661,311,311,311,311,0
|
|
20240527,171800,114446661,311,311,311,311,0
|
|
20240527,171700,114446661,311,311,311,311,0
|
|
20240527,171600,114446661,311,311,311,311,0
|
|
20240527,171500,114446661,311,311,311,311,0
|
|
20240527,171400,114446661,311,311,311,311,0
|
|
20240527,171300,114446661,311,311,311,311,0
|
|
20240527,171200,114446661,311,311,311,311,0
|
|
20240527,171100,114446661,311,311,311,311,0
|
|
20240527,171000,114446661,311,311,311,311,0
|
|
20240527,170900,114446661,311,311,311,311,0
|
|
20240527,170800,114446661,311,311,311,311,0
|
|
20240527,170700,114446661,311,311,311,311,0
|
|
20240527,170600,114446661,311,311,311,311,0
|
|
20240527,170500,114446661,311,311,311,311,0
|
|
20240527,170400,114446661,311,311,311,311,0
|
|
20240527,170300,114446661,311,311,311,311,0
|
|
20240527,170200,114446661,311,311,311,311,20447
|
|
20240527,170100,114446661,311,311,311,311,0
|
|
20240527,170000,114446661,311,311,311,311,0
|
|
20240527,165900,114446661,311,311,311,311,0
|
|
20240527,165800,114446661,311,311,311,311,0
|
|
20240527,165700,114446661,311,311,311,311,0
|
|
20240527,165600,114446661,311,311,311,311,0
|
|
20240527,165500,114446661,311,311,311,311,0
|
|
20240527,165400,114446661,311,311,311,311,0
|
|
20240527,165300,114446661,311,311,311,311,0
|
|
20240527,165200,114446661,311,311,311,311,0
|
|
20240527,165100,114446661,311,311,311,311,0
|
|
20240527,165000,114446661,311,311,311,311,0
|
|
20240527,164900,114446661,311,311,311,311,0
|
|
20240527,164800,114446661,311,311,311,311,0
|
|
20240527,164700,114446661,311,311,311,311,0
|
|
20240527,164600,114446661,311,311,311,311,0
|
|
20240527,164500,114446661,311,311,311,311,0
|
|
20240527,164400,114446661,311,311,311,311,0
|
|
20240527,164300,114446661,311,311,311,311,0
|
|
20240527,164200,114446661,311,311,311,311,0
|
|
20240527,164100,114446661,311,311,311,311,0
|
|
20240527,164000,114446661,311,311,311,311,0
|
|
20240527,163900,114446661,311,311,311,311,0
|
|
20240527,163800,114446661,311,311,311,311,0
|
|
20240527,163700,114446661,311,311,311,311,0
|
|
20240527,163600,114446661,311,311,311,311,0
|
|
20240527,163500,114446661,311,311,311,311,0
|
|
20240527,163400,114446661,311,311,311,311,0
|
|
20240527,163300,114446661,311,311,311,311,0
|
|
20240527,163200,114446661,311,311,311,311,20447
|
|
20240527,163100,114446661,311,311,311,311,0
|
|
20240527,163000,114446661,311,311,311,311,0
|
|
20240527,162900,114446661,311,311,311,311,0
|
|
20240527,162800,114446661,311,311,311,311,0
|
|
20240527,162700,114446661,311,311,311,311,0
|
|
20240527,162600,114446661,311,311,311,311,0
|
|
20240527,162500,114446661,311,311,311,311,0
|
|
20240527,162400,114446661,311,311,311,311,0
|
|
20240527,162300,114446661,311,311,311,311,0
|
|
20240527,162200,114446661,311,311,311,311,0
|
|
20240527,162100,114446661,311,311,311,311,0
|
|
20240527,162000,114446661,311,311,311,311,0
|
|
20240527,161900,114446661,311,311,311,311,0
|
|
20240527,161800,114446661,311,311,311,311,0
|
|
20240527,161700,114446661,311,311,311,311,0
|
|
20240527,161600,114446661,311,311,311,311,0
|
|
20240527,161500,114446661,311,311,311,311,0
|
|
20240527,161400,114446661,311,311,311,311,0
|
|
20240527,161300,114446661,311,311,311,311,0
|
|
20240527,161200,114446661,311,311,311,311,0
|
|
20240527,161100,114446661,311,311,311,311,0
|
|
20240527,161000,114446661,311,311,311,311,0
|
|
20240527,160900,114446661,311,311,311,311,0
|
|
20240527,160800,114446661,311,311,311,311,0
|
|
20240527,160700,114446661,311,311,311,311,0
|
|
20240527,160600,114446661,311,311,311,311,0
|
|
20240527,160500,114446661,311,311,311,311,0
|
|
20240527,160400,114446661,311,311,311,311,0
|
|
20240527,160300,114446661,311,311,311,311,0
|
|
20240527,160200,114446661,311,311,311,311,20447
|
|
20240527,160100,114446661,311,311,311,311,0
|
|
20240527,160000,114446661,311,311,311,311,0
|
|
20240527,155900,114446661,311,311,311,311,0
|
|
20240527,155800,114446661,311,311,311,311,0
|
|
20240527,155700,114446661,311,311,311,311,0
|
|
20240527,155600,114446661,311,311,311,311,0
|
|
20240527,155500,114446661,311,311,311,311,0
|
|
20240527,155400,114446661,311,311,311,311,0
|
|
20240527,155300,114446661,311,311,311,311,0
|
|
20240527,155200,114446661,311,311,311,311,0
|
|
20240527,155100,114446661,311,311,311,311,0
|
|
20240527,155000,114446661,311,311,311,311,0
|
|
20240527,154900,114446661,311,311,311,311,0
|
|
20240527,154800,114446661,311,311,311,311,0
|
|
20240527,154700,114446661,311,311,311,311,0
|
|
20240527,154600,114446661,311,311,311,311,0
|
|
20240527,154500,114446661,311,311,311,311,0
|
|
20240527,154400,114446661,311,311,311,311,0
|
|
20240527,154300,114446661,311,311,311,311,0
|
|
20240527,154200,114446661,311,311,311,311,0
|
|
20240527,154100,114446661,311,311,311,311,0
|
|
20240527,154000,114446661,311,311,311,311,0
|
|
20240527,153900,114446661,311,311,311,311,0
|
|
20240527,153800,114446661,311,311,311,311,0
|
|
20240527,153700,114446661,311,311,311,311,0
|
|
20240527,153600,114446661,311,311,311,311,0
|
|
20240527,153500,114446661,311,311,311,311,0
|
|
20240527,153400,114446661,311,311,311,311,0
|
|
20240527,153300,114446661,311,311,311,311,0
|
|
20240527,153200,114446661,311,311,311,311,20447
|
|
20240527,153100,114446661,311,311,311,311,0
|
|
20240527,153000,114446661,311,311,311,311,20447
|
|
20240527,152900,108087644,313,313,313,313,0
|
|
20240527,152800,108087644,313,313,313,313,0
|
|
20240527,152700,108087644,313,313,313,313,0
|
|
20240527,152600,108087644,313,313,313,313,0
|
|
20240527,152500,108087644,313,313,313,313,0
|
|
20240527,152400,108087644,313,313,313,313,0
|
|
20240527,152300,108087644,313,313,313,313,0
|
|
20240527,152200,108087644,313,313,313,313,0
|
|
20240527,152100,108087644,313,313,313,313,0
|
|
20240527,152000,108087644,313,313,313,313,0
|
|
20240527,151900,108087644,313,313,313,313,0
|
|
20240527,151800,108087644,313,313,313,313,1
|
|
20240527,151700,108087331,313,312,313,311,11987
|
|
20240527,151600,104347453,312,312,312,312,0
|
|
20240527,151500,104347453,312,312,312,312,100
|
|
20240527,151400,104316253,313,313,313,313,0
|
|
20240527,151300,104316253,313,313,313,313,0
|
|
20240527,151200,104316253,313,313,313,313,7000
|
|
20240527,151100,102125253,313,313,313,313,44
|
|
20240527,151000,102111481,313,313,313,313,9
|
|
20240527,150900,102108664,313,313,313,313,0
|
|
20240527,150800,102108664,313,313,313,313,2
|
|
20240527,150700,102108038,313,313,313,313,2
|
|
20240527,150600,102107412,313,313,313,313,33
|
|
20240527,150500,102097083,313,313,313,313,6
|
|
20240527,150400,102095205,313,312,313,312,161
|
|
20240527,150300,102044972,313,313,313,313,34
|
|
20240527,150200,102034330,312,312,312,312,1000
|
|
20240527,150100,101722330,312,312,312,312,1000
|
|
20240527,150000,101410330,312,313,313,312,469
|
|
20240527,145900,101264000,313,313,313,313,5
|
|
20240527,145800,101262435,313,312,313,312,16
|
|
20240527,145700,101257428,312,312,312,312,5001
|
|
20240527,145600,99697116,313,313,313,313,10
|
|
20240527,145500,99693986,313,313,313,313,10
|
|
20240527,145400,99690856,313,313,313,313,2
|
|
20240527,145300,99690230,313,313,313,313,110
|
|
20240527,145200,99655800,312,312,312,312,1000
|
|
20240527,145100,99343800,312,312,312,312,0
|
|
20240527,145000,99343800,312,312,312,312,6485
|
|
20240527,144900,97320480,312,312,312,312,0
|
|
20240527,144800,97320480,312,312,312,312,0
|
|
20240527,144700,97320480,312,312,312,312,0
|
|
20240527,144600,97320480,312,312,312,312,0
|
|
20240527,144500,97320480,312,312,312,312,0
|
|
20240527,144400,97320480,312,312,312,312,0
|
|
20240527,144300,97320480,312,312,312,312,0
|
|
20240527,144200,97320480,312,312,312,312,0
|
|
20240527,144100,97320480,312,312,312,312,1
|
|
20240527,144000,97320168,310,310,310,310,0
|
|
20240527,143900,97320168,310,311,311,310,1000
|
|
20240527,143800,97010166,310,310,310,310,0
|
|
20240527,143700,97010166,310,312,312,310,1002
|
|
20240527,143600,96699056,312,312,312,312,1
|
|
20240527,143500,96698744,311,311,311,311,0
|
|
20240527,143400,96698744,311,311,311,311,0
|
|
20240527,143300,96698744,311,311,311,311,15000
|
|
20240527,143200,92033744,312,312,312,312,10050
|
|
20240527,143100,88898144,312,312,312,312,45
|
|
20240527,143000,88884104,312,312,312,312,9
|
|
20240527,142900,88881296,312,312,312,312,1
|
|
20240527,142800,88880984,310,310,310,310,0
|
|
20240527,142700,88880984,310,310,310,310,569
|
|
20240527,142600,88704594,312,312,312,312,1
|
|
20240527,142500,88704282,312,312,312,312,0
|
|
20240527,142400,88704282,312,312,312,312,1028
|
|
20240527,142300,88383546,312,312,312,312,0
|
|
20240527,142200,88383546,312,311,312,311,472
|
|
20240527,142100,88236753,311,311,311,311,0
|
|
20240527,142000,88236753,311,311,311,311,0
|
|
20240527,141900,88236753,311,311,311,311,1
|
|
20240527,141800,88236442,311,311,311,311,0
|
|
20240527,141700,88236442,311,311,311,311,0
|
|
20240527,141600,88236442,311,311,311,311,0
|
|
20240527,141500,88236442,311,311,311,311,500
|
|
20240527,141400,88080942,311,311,311,311,0
|
|
20240527,141300,88080942,311,311,311,311,0
|
|
20240527,141200,88080942,311,311,311,311,1000
|
|
20240527,141100,87769942,311,311,311,311,0
|
|
20240527,141000,87769942,311,311,311,311,0
|
|
20240527,140900,87769942,311,311,311,311,0
|
|
20240527,140800,87769942,311,311,311,311,0
|
|
20240527,140700,87769942,311,311,311,311,0
|
|
20240527,140600,87769942,311,311,311,311,0
|
|
20240527,140500,87769942,311,311,311,311,0
|
|
20240527,140400,87769942,311,311,311,311,0
|
|
20240527,140300,87769942,311,311,311,311,0
|
|
20240527,140200,87769942,311,311,311,311,0
|
|
20240527,140100,87769942,311,311,311,311,0
|
|
20240527,140000,87769942,311,311,311,311,0
|
|
20240527,135900,87769942,311,311,311,311,0
|
|
20240527,135800,87769942,311,311,311,311,0
|
|
20240527,135700,87769942,311,311,311,311,0
|
|
20240527,135600,87769942,311,311,311,311,0
|
|
20240527,135500,87769942,311,311,311,311,0
|
|
20240527,135400,87769942,311,311,311,311,308
|
|
20240527,135300,87674154,311,311,311,311,0
|
|
20240527,135200,87674154,311,311,311,311,0
|
|
20240527,135100,87674154,311,311,311,311,0
|
|
20240527,135000,87674154,311,311,311,311,0
|
|
20240527,134900,87674154,311,311,311,311,0
|
|
20240527,134800,87674154,311,311,311,311,0
|
|
20240527,134700,87674154,311,311,311,311,0
|
|
20240527,134600,87674154,311,311,311,311,58
|
|
20240527,134500,87656116,311,311,311,311,196
|
|
20240527,134400,87595160,311,311,311,311,0
|
|
20240527,134300,87595160,311,311,311,311,2169
|
|
20240527,134200,86920601,311,311,311,311,0
|
|
20240527,134100,86920601,311,311,311,311,0
|
|
20240527,134000,86920601,311,311,311,311,0
|
|
20240527,133900,86920601,311,311,311,311,2000
|
|
20240527,133800,86298601,312,312,312,312,1
|
|
20240527,133700,86298289,311,311,311,311,6134
|
|
20240527,133600,84390615,311,311,311,311,4366
|
|
20240527,133500,83032789,311,311,311,311,0
|
|
20240527,133400,83032789,311,311,311,311,196
|
|
20240527,133300,82971833,310,310,310,310,0
|
|
20240527,133200,82971833,310,310,310,310,0
|
|
20240527,133100,82971833,310,310,310,310,0
|
|
20240527,133000,82971833,310,310,310,310,0
|
|
20240527,132900,82971833,310,310,310,310,1000
|
|
20240527,132800,82661833,311,311,311,311,0
|
|
20240527,132700,82661833,311,311,311,311,0
|
|
20240527,132600,82661833,311,311,311,311,0
|
|
20240527,132500,82661833,311,311,311,311,200
|
|
20240527,132400,82599633,311,311,311,311,0
|
|
20240527,132300,82599633,311,311,311,311,0
|
|
20240527,132200,82599633,311,311,311,311,0
|
|
20240527,132100,82599633,311,311,311,311,0
|
|
20240527,132000,82599633,311,311,311,311,0
|
|
20240527,131900,82599633,311,311,311,311,4
|
|
20240527,131800,82598389,311,311,311,311,0
|
|
20240527,131700,82598389,311,311,311,311,0
|
|
20240527,131600,82598389,311,311,311,311,0
|
|
20240527,131500,82598389,311,311,311,311,0
|
|
20240527,131400,82598389,311,311,311,311,0
|
|
20240527,131300,82598389,311,311,311,311,901
|
|
20240527,131200,82318178,311,311,311,311,0
|
|
20240527,131100,82318178,311,311,311,311,0
|
|
20240527,131000,82318178,311,311,311,311,100
|
|
20240527,130900,82287078,311,311,311,311,900
|
|
20240527,130800,82007178,312,312,312,312,0
|
|
20240527,130700,82007178,312,312,312,312,0
|
|
20240527,130600,82007178,312,312,312,312,0
|
|
20240527,130500,82007178,312,312,312,312,0
|
|
20240527,130400,82007178,312,312,312,312,0
|
|
20240527,130300,82007178,312,312,312,312,0
|
|
20240527,130200,82007178,312,312,312,312,0
|
|
20240527,130100,82007178,312,312,312,312,0
|
|
20240527,130000,82007178,312,312,312,312,0
|
|
20240527,125900,82007178,312,312,312,312,0
|
|
20240527,125800,82007178,312,311,312,311,9001
|
|
20240527,125700,79207866,312,312,312,312,0
|
|
20240527,125600,79207866,312,312,312,312,2
|
|
20240527,125500,79207242,312,312,312,312,0
|
|
20240527,125400,79207242,312,312,312,312,1
|
|
20240527,125300,79206930,311,312,312,311,4
|
|
20240527,125200,79205685,312,312,312,312,0
|
|
20240527,125100,79205685,312,312,312,312,1
|
|
20240527,125000,79205373,311,311,311,311,0
|
|
20240527,124900,79205373,311,311,311,311,0
|
|
20240527,124800,79205373,311,311,311,311,0
|
|
20240527,124700,79205373,311,311,311,311,0
|
|
20240527,124600,79205373,311,311,311,311,0
|
|
20240527,124500,79205373,311,311,311,311,0
|
|
20240527,124400,79205373,311,311,311,311,0
|
|
20240527,124300,79205373,311,311,311,311,0
|
|
20240527,124200,79205373,311,311,311,311,1000
|
|
20240527,124100,78894373,312,312,312,312,0
|
|
20240527,124000,78894373,312,312,312,312,22
|
|
20240527,123900,78887509,312,312,312,311,1006
|
|
20240527,123800,78574637,312,312,312,312,4524
|
|
20240527,123700,77163149,312,312,312,312,5977
|
|
20240527,123600,75298325,311,311,311,311,0
|
|
20240527,123500,75298325,311,311,311,311,0
|
|
20240527,123400,75298325,311,311,311,311,1199
|
|
20240527,123300,74925436,312,312,312,312,100
|
|
20240527,123200,74894236,312,312,312,312,1
|
|
20240527,123100,74893924,311,311,311,311,0
|
|
20240527,123000,74893924,311,311,311,311,1010
|
|
20240527,122900,74579814,312,312,312,312,2
|
|
20240527,122800,74579190,312,312,312,312,0
|
|
20240527,122700,74579190,312,312,312,312,2
|
|
20240527,122600,74578566,311,311,311,311,0
|
|
20240527,122500,74578566,311,311,311,311,0
|
|
20240527,122400,74578566,311,311,311,311,0
|
|
20240527,122300,74578566,311,311,311,311,0
|
|
20240527,122200,74578566,311,311,311,311,0
|
|
20240527,122100,74578566,311,311,311,311,0
|
|
20240527,122000,74578566,311,312,312,311,2901
|
|
20240527,121900,73676354,312,312,312,312,1
|
|
20240527,121800,73676042,312,312,312,312,0
|
|
20240527,121700,73676042,312,312,312,312,0
|
|
20240527,121600,73676042,312,312,312,312,0
|
|
20240527,121500,73676042,312,312,312,312,231
|
|
20240527,121400,73603970,312,312,312,312,0
|
|
20240527,121300,73603970,312,312,312,312,0
|
|
20240527,121200,73603970,312,312,312,312,3
|
|
20240527,121100,73603034,312,312,312,312,0
|
|
20240527,121000,73603034,312,312,312,312,6
|
|
20240527,120900,73601162,312,312,312,312,0
|
|
20240527,120800,73601162,312,312,312,312,0
|
|
20240527,120700,73601162,312,312,312,312,0
|
|
20240527,120600,73601162,312,312,312,312,4
|
|
20240527,120500,73599914,311,311,311,311,0
|
|
20240527,120400,73599914,311,311,311,311,0
|
|
20240527,120300,73599914,311,311,311,311,0
|
|
20240527,120200,73599914,311,311,311,311,0
|
|
20240527,120100,73599914,311,311,311,311,5000
|
|
20240527,120000,72044914,311,311,311,311,1000
|
|
20240527,115900,71733914,312,312,312,312,0
|
|
20240527,115800,71733914,312,312,312,312,9136
|
|
20240527,115700,68883482,311,311,311,311,0
|
|
20240527,115600,68883482,311,311,311,311,0
|
|
20240527,115500,68883482,311,311,311,311,5855
|
|
20240527,115400,67062577,310,310,310,310,9756
|
|
20240527,115300,64038217,310,310,310,310,5244
|
|
20240527,115200,62412577,310,310,310,310,0
|
|
20240527,115100,62412577,310,310,310,310,16000
|
|
20240527,115000,57452577,311,311,311,311,0
|
|
20240527,114900,57452577,311,311,311,311,0
|
|
20240527,114800,57452577,311,311,311,311,25
|
|
20240527,114700,57444802,311,311,311,311,0
|
|
20240527,114600,57444802,311,311,311,311,3
|
|
20240527,114500,57443869,311,311,311,311,4787
|
|
20240527,114400,55955112,311,311,311,311,0
|
|
20240527,114300,55955112,311,311,311,311,0
|
|
20240527,114200,55955112,311,311,311,311,0
|
|
20240527,114100,55955112,311,311,311,311,19
|
|
20240527,114000,55949203,311,311,311,311,1639
|
|
20240527,113900,55439474,310,311,311,310,3349
|
|
20240527,113800,54397942,311,311,311,311,6455
|
|
20240527,113700,52390437,310,310,310,310,90
|
|
20240527,113600,52362537,310,310,310,310,2000
|
|
20240527,113500,51742537,310,310,310,310,10000
|
|
20240527,113400,48642537,310,310,310,310,0
|
|
20240527,113300,48642537,310,310,310,310,0
|
|
20240527,113200,48642537,310,310,310,310,1
|
|
20240527,113100,48642227,310,310,310,310,2
|
|
20240527,113000,48641607,310,310,310,310,0
|
|
20240527,112900,48641607,310,310,310,310,8
|
|
20240527,112800,48639127,311,311,311,311,1
|
|
20240527,112700,48638816,310,310,310,310,400
|
|
20240527,112600,48514816,311,311,311,311,0
|
|
20240527,112500,48514816,311,312,312,311,10
|
|
20240527,112400,48511705,312,312,312,312,0
|
|
20240527,112300,48511705,312,312,312,312,1
|
|
20240527,112200,48511393,311,311,311,311,14
|
|
20240527,112100,48507039,311,311,311,311,1
|
|
20240527,112000,48506728,311,311,311,311,0
|
|
20240527,111900,48506728,311,311,311,311,0
|
|
20240527,111800,48506728,311,311,311,311,9
|
|
20240527,111700,48503929,312,312,312,312,0
|
|
20240527,111600,48503929,312,312,312,312,0
|
|
20240527,111500,48503929,312,312,312,312,0
|
|
20240527,111400,48503929,312,312,312,312,0
|
|
20240527,111300,48503929,312,312,312,312,0
|
|
20240527,111200,48503929,312,312,312,312,0
|
|
20240527,111100,48503929,312,312,312,312,0
|
|
20240527,111000,48503929,312,312,312,312,0
|
|
20240527,110900,48503929,312,312,312,312,0
|
|
20240527,110800,48503929,312,312,312,312,0
|
|
20240527,110700,48503929,312,311,312,311,2009
|
|
20240527,110600,47877130,311,311,311,311,0
|
|
20240527,110500,47877130,311,311,311,311,0
|
|
20240527,110400,47877130,311,311,311,311,0
|
|
20240527,110300,47877130,311,311,311,311,0
|
|
20240527,110200,47877130,311,311,311,311,0
|
|
20240527,110100,47877130,311,311,311,311,0
|
|
20240527,110000,47877130,311,311,311,311,1
|
|
20240527,105900,47876819,312,312,312,312,0
|
|
20240527,105800,47876819,312,312,312,312,0
|
|
20240527,105700,47876819,312,312,312,312,0
|
|
20240527,105600,47876819,312,312,312,312,0
|
|
20240527,105500,47876819,312,312,312,312,0
|
|
20240527,105400,47876819,312,312,312,312,0
|
|
20240527,105300,47876819,312,312,312,312,0
|
|
20240527,105200,47876819,312,312,312,312,0
|
|
20240527,105100,47876819,312,312,312,312,1
|
|
20240527,105000,47876507,312,312,312,312,0
|
|
20240527,104900,47876507,312,312,312,312,1
|
|
20240527,104800,47876195,310,311,311,310,8016
|
|
20240527,104700,45383235,311,311,311,311,1342
|
|
20240527,104600,44965873,311,310,311,310,1001
|
|
20240527,104500,44654563,311,311,311,311,1
|
|
20240527,104400,44654252,311,311,311,311,0
|
|
20240527,104300,44654252,311,311,311,311,0
|
|
20240527,104200,44654252,311,311,311,311,50
|
|
20240527,104100,44638702,311,311,311,311,0
|
|
20240527,104000,44638702,311,311,311,311,0
|
|
20240527,103900,44638702,311,311,311,311,0
|
|
20240527,103800,44638702,311,311,311,311,0
|
|
20240527,103700,44638702,311,311,311,311,0
|
|
20240527,103600,44638702,311,311,311,311,0
|
|
20240527,103500,44638702,311,311,311,311,0
|
|
20240527,103400,44638702,311,311,311,311,30
|
|
20240527,103300,44629372,311,311,311,311,20
|
|
20240527,103200,44623152,311,311,311,311,0
|
|
20240527,103100,44623152,311,311,311,311,0
|
|
20240527,103000,44623152,311,311,311,311,0
|
|
20240527,102900,44623152,311,311,311,311,0
|
|
20240527,102800,44623152,311,311,311,311,0
|
|
20240527,102700,44623152,311,311,311,311,0
|
|
20240527,102600,44623152,311,311,311,311,2
|
|
20240527,102500,44622530,311,311,311,311,59
|
|
20240527,102400,44604181,311,310,311,310,1004
|
|
20240527,102300,44292937,310,310,310,310,0
|
|
20240527,102200,44292937,310,310,310,310,103
|
|
20240527,102100,44261007,311,311,311,311,2
|
|
20240527,102000,44260385,311,311,311,311,0
|
|
20240527,101900,44260385,311,311,311,311,0
|
|
20240527,101800,44260385,311,311,311,311,2
|
|
20240527,101700,44259763,309,313,313,309,116236
|
|
20240527,101600,8200724,314,314,314,314,0
|
|
20240527,101500,8200724,314,314,314,314,0
|
|
20240527,101400,8200724,314,314,314,314,1
|
|
20240527,101300,8200410,314,314,314,314,0
|
|
20240527,101200,8200410,314,314,314,314,0
|
|
20240527,101100,8200410,314,314,314,314,0
|
|
20240527,101000,8200410,314,314,314,314,6
|
|
20240527,100900,8198526,314,314,314,314,2
|
|
20240527,100800,8197898,313,312,313,312,90
|
|
20240527,100700,8169730,314,314,314,314,3
|
|
20240527,100600,8168788,313,313,313,313,5
|
|
20240527,100500,8167223,314,314,314,314,0
|
|
20240527,100400,8167223,314,314,314,314,1
|
|
20240527,100300,8166909,314,313,314,313,15
|
|
20240527,100200,8162207,313,313,313,313,4
|
|
20240527,100100,8160955,312,313,313,312,89
|
|
20240527,100000,8133099,313,314,314,313,413
|
|
20240527,095900,8003829,313,313,313,313,4
|
|
20240527,095800,8002577,313,313,313,313,15
|
|
20240527,095700,7997882,313,313,313,313,0
|
|
20240527,095600,7997882,313,313,313,313,0
|
|
20240527,095500,7997882,313,313,313,313,0
|
|
20240527,095400,7997882,313,313,313,313,0
|
|
20240527,095300,7997882,313,312,313,312,11
|
|
20240527,095200,7994442,313,313,313,313,4
|
|
20240527,095100,7993190,314,314,314,314,1
|
|
20240527,095000,7992876,312,312,312,312,1000
|
|
20240527,094900,7680876,312,312,312,312,2
|
|
20240527,094800,7680252,312,314,314,312,4
|
|
20240527,094700,7678998,312,312,312,312,1000
|
|
20240527,094600,7366998,314,314,314,314,0
|
|
20240527,094500,7366998,314,312,314,312,508
|
|
20240527,094400,7208486,312,312,312,312,3
|
|
20240527,094300,7207550,315,315,315,313,441
|
|
20240527,094200,7069513,315,315,315,315,0
|
|
20240527,094100,7069513,315,315,315,315,5002
|
|
20240527,094000,5493883,315,313,315,313,1587
|
|
20240527,093900,4994928,313,313,313,313,1
|
|
20240527,093800,4994615,312,312,312,312,0
|
|
20240527,093700,4994615,312,312,312,312,105
|
|
20240527,093600,4961855,312,312,312,312,20
|
|
20240527,093500,4955615,312,312,312,312,0
|
|
20240527,093400,4955615,312,312,312,312,0
|
|
20240527,093300,4955615,312,312,312,312,0
|
|
20240527,093200,4955615,312,312,312,312,50
|
|
20240527,093100,4940015,314,314,314,314,1
|
|
20240527,093000,4939701,312,312,312,312,7
|
|
20240527,092900,4937517,313,313,313,313,0
|
|
20240527,092800,4937517,313,313,313,313,43
|
|
20240527,092700,4924058,313,313,313,313,8
|
|
20240527,092600,4921554,313,313,313,313,0
|
|
20240527,092500,4921554,313,313,313,313,1
|
|
20240527,092400,4921241,314,314,314,314,0
|
|
20240527,092300,4921241,314,314,314,314,0
|
|
20240527,092200,4921241,314,314,314,314,0
|
|
20240527,092100,4921241,314,314,314,314,101
|
|
20240527,092000,4889527,313,313,313,313,0
|
|
20240527,091900,4889527,313,313,313,313,2
|
|
20240527,091800,4888901,312,312,312,312,0
|
|
20240527,091700,4888901,312,312,312,312,8
|
|
20240527,091600,4886405,314,312,314,312,401
|
|
20240527,091500,4761291,312,312,312,312,1
|
|
20240527,091400,4760979,312,315,315,312,5
|
|
20240527,091300,4759416,315,315,315,315,1
|
|
20240527,091200,4759101,315,313,315,313,5000
|
|
20240527,091100,3188337,313,313,313,313,1001
|
|
20240527,091000,2875024,313,313,313,313,0
|
|
20240527,090900,2875024,313,313,313,313,1
|
|
20240527,090800,2874711,311,311,311,311,0
|
|
20240527,090700,2874711,311,312,312,311,700
|
|
20240527,090600,2656781,312,312,312,312,0
|
|
20240527,090500,2656781,312,312,312,312,889
|
|
20240527,090400,2379413,313,313,313,313,0
|
|
20240527,090300,2379413,313,313,313,313,0
|
|
20240527,090200,2379413,313,313,313,313,2569
|
|
20240527,090100,1575316,313,312,313,312,2386
|
|
20240527,090000,828672,312,312,312,312,2656
|