611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,190800,110819546,771,771,771,771,1257
|
|
20240516,190700,110819546,771,771,771,771,0
|
|
20240516,190600,110819546,771,771,771,771,0
|
|
20240516,190500,110819546,771,771,771,771,0
|
|
20240516,190400,110819546,771,771,771,771,0
|
|
20240516,190300,110819546,771,771,771,771,0
|
|
20240516,190200,110819546,771,771,771,771,0
|
|
20240516,190100,110819546,771,771,771,771,0
|
|
20240516,190000,110819546,771,771,771,771,0
|
|
20240516,185900,110819546,771,771,771,771,0
|
|
20240516,185800,110819546,771,771,771,771,0
|
|
20240516,185700,110819546,771,771,771,771,0
|
|
20240516,185600,110819546,771,771,771,771,0
|
|
20240516,185500,110819546,771,771,771,771,0
|
|
20240516,185400,110819546,771,771,771,771,0
|
|
20240516,185300,110819546,771,771,771,771,0
|
|
20240516,185200,110819546,771,771,771,771,0
|
|
20240516,185100,110819546,771,771,771,771,0
|
|
20240516,185000,110819546,771,771,771,771,0
|
|
20240516,184900,110819546,771,771,771,771,0
|
|
20240516,184800,110819546,771,771,771,771,0
|
|
20240516,184700,110819546,771,771,771,771,0
|
|
20240516,184600,110819546,771,771,771,771,0
|
|
20240516,184500,110819546,771,771,771,771,0
|
|
20240516,184400,110819546,771,771,771,771,0
|
|
20240516,184300,110819546,771,771,771,771,0
|
|
20240516,184200,110819546,771,771,771,771,0
|
|
20240516,184100,110819546,771,771,771,771,0
|
|
20240516,184000,110819546,771,771,771,771,0
|
|
20240516,183900,110819546,771,771,771,771,0
|
|
20240516,183800,110819546,771,771,771,771,1257
|
|
20240516,183700,110819546,771,771,771,771,0
|
|
20240516,183600,110819546,771,771,771,771,0
|
|
20240516,183500,110819546,771,771,771,771,0
|
|
20240516,183400,110819546,771,771,771,771,0
|
|
20240516,183300,110819546,771,771,771,771,0
|
|
20240516,183200,110819546,771,771,771,771,0
|
|
20240516,183100,110819546,771,771,771,771,0
|
|
20240516,183000,110819546,771,771,771,771,0
|
|
20240516,182900,110819546,771,771,771,771,0
|
|
20240516,182800,110819546,771,771,771,771,0
|
|
20240516,182700,110819546,771,771,771,771,0
|
|
20240516,182600,110819546,771,771,771,771,0
|
|
20240516,182500,110819546,771,771,771,771,0
|
|
20240516,182400,110819546,771,771,771,771,0
|
|
20240516,182300,110819546,771,771,771,771,0
|
|
20240516,182200,110819546,771,771,771,771,0
|
|
20240516,182100,110819546,771,771,771,771,0
|
|
20240516,182000,110819546,771,771,771,771,0
|
|
20240516,181900,110819546,771,771,771,771,0
|
|
20240516,181800,110819546,771,771,771,771,0
|
|
20240516,181700,110819546,771,771,771,771,0
|
|
20240516,181600,110819546,771,771,771,771,0
|
|
20240516,181500,110819546,771,771,771,771,0
|
|
20240516,181400,110819546,771,771,771,771,0
|
|
20240516,181300,110819546,771,771,771,771,0
|
|
20240516,181200,110819546,771,771,771,771,0
|
|
20240516,181100,110819546,771,771,771,771,0
|
|
20240516,181000,110819546,771,771,771,771,0
|
|
20240516,180900,110819546,771,771,771,771,0
|
|
20240516,180800,110819546,771,771,771,771,1257
|
|
20240516,180700,110819546,771,771,771,771,0
|
|
20240516,180600,110819546,771,771,771,771,0
|
|
20240516,180500,110819546,771,771,771,771,0
|
|
20240516,180400,110819546,771,771,771,771,0
|
|
20240516,180300,110819546,771,771,771,771,0
|
|
20240516,180200,110819546,771,771,771,771,0
|
|
20240516,180100,110819546,771,771,771,771,0
|
|
20240516,180000,110819546,771,771,771,771,0
|
|
20240516,175900,110819546,771,771,771,771,0
|
|
20240516,175800,110819546,771,771,771,771,0
|
|
20240516,175700,110819546,771,771,771,771,0
|
|
20240516,175600,110819546,771,771,771,771,0
|
|
20240516,175500,110819546,771,771,771,771,0
|
|
20240516,175400,110819546,771,771,771,771,0
|
|
20240516,175300,110819546,771,771,771,771,0
|
|
20240516,175200,110819546,771,771,771,771,0
|
|
20240516,175100,110819546,771,771,771,771,0
|
|
20240516,175000,110819546,771,771,771,771,0
|
|
20240516,174900,110819546,771,771,771,771,0
|
|
20240516,174800,110819546,771,771,771,771,0
|
|
20240516,174700,110819546,771,771,771,771,0
|
|
20240516,174600,110819546,771,771,771,771,0
|
|
20240516,174500,110819546,771,771,771,771,0
|
|
20240516,174400,110819546,771,771,771,771,0
|
|
20240516,174300,110819546,771,771,771,771,0
|
|
20240516,174200,110819546,771,771,771,771,0
|
|
20240516,174100,110819546,771,771,771,771,0
|
|
20240516,174000,110819546,771,771,771,771,0
|
|
20240516,173900,110819546,771,771,771,771,0
|
|
20240516,173800,110819546,771,771,771,771,1257
|
|
20240516,173700,110819546,771,771,771,771,0
|
|
20240516,173600,110819546,771,771,771,771,0
|
|
20240516,173500,110819546,771,771,771,771,0
|
|
20240516,173400,110819546,771,771,771,771,0
|
|
20240516,173300,110819546,771,771,771,771,0
|
|
20240516,173200,110819546,771,771,771,771,0
|
|
20240516,173100,110819546,771,771,771,771,0
|
|
20240516,173000,110819546,771,771,771,771,0
|
|
20240516,172900,110819546,771,771,771,771,0
|
|
20240516,172800,110819546,771,771,771,771,0
|
|
20240516,172700,110819546,771,771,771,771,0
|
|
20240516,172600,110819546,771,771,771,771,0
|
|
20240516,172500,110819546,771,771,771,771,0
|
|
20240516,172400,110819546,771,771,771,771,0
|
|
20240516,172300,110819546,771,771,771,771,0
|
|
20240516,172200,110819546,771,771,771,771,0
|
|
20240516,172100,110819546,771,771,771,771,0
|
|
20240516,172000,110819546,771,771,771,771,0
|
|
20240516,171900,110819546,771,771,771,771,0
|
|
20240516,171800,110819546,771,771,771,771,0
|
|
20240516,171700,110819546,771,771,771,771,0
|
|
20240516,171600,110819546,771,771,771,771,0
|
|
20240516,171500,110819546,771,771,771,771,0
|
|
20240516,171400,110819546,771,771,771,771,0
|
|
20240516,171300,110819546,771,771,771,771,0
|
|
20240516,171200,110819546,771,771,771,771,0
|
|
20240516,171100,110819546,771,771,771,771,0
|
|
20240516,171000,110819546,771,771,771,771,0
|
|
20240516,170900,110819546,771,771,771,771,0
|
|
20240516,170800,110819546,771,771,771,771,1257
|
|
20240516,170700,110819546,771,771,771,771,0
|
|
20240516,170600,110819546,771,771,771,771,0
|
|
20240516,170500,110819546,771,771,771,771,0
|
|
20240516,170400,110819546,771,771,771,771,0
|
|
20240516,170300,110819546,771,771,771,771,0
|
|
20240516,170200,110819546,771,771,771,771,0
|
|
20240516,170100,110819546,771,771,771,771,0
|
|
20240516,170000,110819546,771,771,771,771,0
|
|
20240516,165900,110819546,771,771,771,771,0
|
|
20240516,165800,110819546,771,771,771,771,0
|
|
20240516,165700,110819546,771,771,771,771,0
|
|
20240516,165600,110819546,771,771,771,771,0
|
|
20240516,165500,110819546,771,771,771,771,0
|
|
20240516,165400,110819546,771,771,771,771,0
|
|
20240516,165300,110819546,771,771,771,771,0
|
|
20240516,165200,110819546,771,771,771,771,0
|
|
20240516,165100,110819546,771,771,771,771,0
|
|
20240516,165000,110819546,771,771,771,771,0
|
|
20240516,164900,110819546,771,771,771,771,0
|
|
20240516,164800,110819546,771,771,771,771,0
|
|
20240516,164700,110819546,771,771,771,771,0
|
|
20240516,164600,110819546,771,771,771,771,0
|
|
20240516,164500,110819546,771,771,771,771,0
|
|
20240516,164400,110819546,771,771,771,771,0
|
|
20240516,164300,110819546,771,771,771,771,0
|
|
20240516,164200,110819546,771,771,771,771,0
|
|
20240516,164100,110819546,771,771,771,771,0
|
|
20240516,164000,110819546,771,771,771,771,0
|
|
20240516,163900,110819546,771,771,771,771,0
|
|
20240516,163800,110819546,771,771,771,771,1257
|
|
20240516,163700,110819546,771,771,771,771,0
|
|
20240516,163600,110819546,771,771,771,771,0
|
|
20240516,163500,110819546,771,771,771,771,0
|
|
20240516,163400,110819546,771,771,771,771,0
|
|
20240516,163300,110819546,771,771,771,771,0
|
|
20240516,163200,110819546,771,771,771,771,0
|
|
20240516,163100,110819546,771,771,771,771,0
|
|
20240516,163000,110819546,771,771,771,771,0
|
|
20240516,162900,110819546,771,771,771,771,0
|
|
20240516,162800,110819546,771,771,771,771,0
|
|
20240516,162700,110819546,771,771,771,771,0
|
|
20240516,162600,110819546,771,771,771,771,0
|
|
20240516,162500,110819546,771,771,771,771,0
|
|
20240516,162400,110819546,771,771,771,771,0
|
|
20240516,162300,110819546,771,771,771,771,0
|
|
20240516,162200,110819546,771,771,771,771,0
|
|
20240516,162100,110819546,771,771,771,771,0
|
|
20240516,162000,110819546,771,771,771,771,0
|
|
20240516,161900,110819546,771,771,771,771,0
|
|
20240516,161800,110819546,771,771,771,771,0
|
|
20240516,161700,110819546,771,771,771,771,0
|
|
20240516,161600,110819546,771,771,771,771,0
|
|
20240516,161500,110819546,771,771,771,771,0
|
|
20240516,161400,110819546,771,771,771,771,0
|
|
20240516,161300,110819546,771,771,771,771,0
|
|
20240516,161200,110819546,771,771,771,771,0
|
|
20240516,161100,110819546,771,771,771,771,0
|
|
20240516,161000,110819546,771,771,771,771,0
|
|
20240516,160900,110819546,771,771,771,771,0
|
|
20240516,160800,110819546,771,771,771,771,1257
|
|
20240516,160700,110819546,771,771,771,771,0
|
|
20240516,160600,110819546,771,771,771,771,0
|
|
20240516,160500,110819546,771,771,771,771,0
|
|
20240516,160400,110819546,771,771,771,771,0
|
|
20240516,160300,110819546,771,771,771,771,0
|
|
20240516,160200,110819546,771,771,771,771,0
|
|
20240516,160100,110819546,771,771,771,771,0
|
|
20240516,160000,110819546,771,771,771,771,0
|
|
20240516,155900,110819546,771,771,771,771,0
|
|
20240516,155800,110819546,771,771,771,771,0
|
|
20240516,155700,110819546,771,771,771,771,0
|
|
20240516,155600,110819546,771,771,771,771,0
|
|
20240516,155500,110819546,771,771,771,771,0
|
|
20240516,155400,110819546,771,771,771,771,0
|
|
20240516,155300,110819546,771,771,771,771,0
|
|
20240516,155200,110819546,771,771,771,771,0
|
|
20240516,155100,110819546,771,771,771,771,0
|
|
20240516,155000,110819546,771,771,771,771,0
|
|
20240516,154900,110819546,771,771,771,771,0
|
|
20240516,154800,110819546,771,771,771,771,0
|
|
20240516,154700,110819546,771,771,771,771,0
|
|
20240516,154600,110819546,771,771,771,771,0
|
|
20240516,154500,110819546,771,771,771,771,0
|
|
20240516,154400,110819546,771,771,771,771,0
|
|
20240516,154300,110819546,771,771,771,771,0
|
|
20240516,154200,110819546,771,771,771,771,0
|
|
20240516,154100,110819546,771,771,771,771,0
|
|
20240516,154000,110819546,771,771,771,771,0
|
|
20240516,153900,110819546,771,771,771,771,0
|
|
20240516,153800,110819546,771,771,771,771,1257
|
|
20240516,153700,110819546,771,771,771,771,0
|
|
20240516,153600,110819546,771,771,771,771,0
|
|
20240516,153500,110819546,771,771,771,771,0
|
|
20240516,153400,110819546,771,771,771,771,0
|
|
20240516,153300,110819546,771,771,771,771,0
|
|
20240516,153200,110819546,771,771,771,771,0
|
|
20240516,153100,110819546,771,771,771,771,0
|
|
20240516,153000,110819546,771,771,771,771,1257
|
|
20240516,152900,109850399,774,774,774,774,0
|
|
20240516,152800,109850399,774,774,774,774,0
|
|
20240516,152700,109850399,774,774,774,774,0
|
|
20240516,152600,109850399,774,774,774,774,0
|
|
20240516,152500,109850399,774,774,774,774,0
|
|
20240516,152400,109850399,774,774,774,774,0
|
|
20240516,152300,109850399,774,774,774,774,0
|
|
20240516,152200,109850399,774,774,774,774,0
|
|
20240516,152100,109850399,774,774,774,774,0
|
|
20240516,152000,109850399,774,774,774,774,0
|
|
20240516,151900,109850399,774,773,774,773,108
|
|
20240516,151800,109766914,774,773,774,773,117
|
|
20240516,151700,109676469,773,773,773,773,0
|
|
20240516,151600,109676469,773,773,773,773,662
|
|
20240516,151500,109164743,774,774,774,774,17
|
|
20240516,151400,109151585,774,774,774,774,208
|
|
20240516,151300,108990593,775,775,775,775,2
|
|
20240516,151200,108989043,775,775,775,775,1
|
|
20240516,151100,108988268,775,775,775,775,2
|
|
20240516,151000,108986718,774,774,774,774,27
|
|
20240516,150900,108965820,775,775,775,775,0
|
|
20240516,150800,108965820,775,775,775,775,50
|
|
20240516,150700,108927070,775,775,775,775,38
|
|
20240516,150600,108897620,775,775,775,775,0
|
|
20240516,150500,108897620,775,775,775,775,0
|
|
20240516,150400,108897620,775,775,775,775,0
|
|
20240516,150300,108897620,775,775,775,775,0
|
|
20240516,150200,108897620,775,775,775,775,0
|
|
20240516,150100,108897620,775,775,775,775,0
|
|
20240516,150000,108897620,775,775,775,775,1
|
|
20240516,145900,108896845,774,774,774,774,150
|
|
20240516,145800,108780745,774,774,774,774,0
|
|
20240516,145700,108780745,774,774,774,774,0
|
|
20240516,145600,108780745,774,774,774,774,0
|
|
20240516,145500,108780745,774,774,774,774,0
|
|
20240516,145400,108780745,774,774,774,774,0
|
|
20240516,145300,108780745,774,774,774,774,0
|
|
20240516,145200,108780745,774,774,774,774,0
|
|
20240516,145100,108780745,774,774,774,774,0
|
|
20240516,145000,108780745,774,774,774,774,535
|
|
20240516,144900,108366655,774,774,774,774,0
|
|
20240516,144800,108366655,774,774,774,774,0
|
|
20240516,144700,108366655,774,774,774,774,0
|
|
20240516,144600,108366655,774,774,774,774,0
|
|
20240516,144500,108366655,774,774,774,774,1
|
|
20240516,144400,108365881,774,774,774,774,1
|
|
20240516,144300,108365107,775,775,775,775,0
|
|
20240516,144200,108365107,775,775,775,775,1
|
|
20240516,144100,108364332,775,775,775,775,0
|
|
20240516,144000,108364332,775,775,775,775,15
|
|
20240516,143900,108352707,775,775,775,775,1
|
|
20240516,143800,108351932,775,775,775,775,0
|
|
20240516,143700,108351932,775,775,775,775,10
|
|
20240516,143600,108344182,778,778,778,778,0
|
|
20240516,143500,108344182,778,778,778,778,5
|
|
20240516,143400,108340292,778,778,778,778,105
|
|
20240516,143300,108258602,778,778,778,778,285
|
|
20240516,143200,108036872,774,774,774,774,0
|
|
20240516,143100,108036872,774,774,774,774,2
|
|
20240516,143000,108035324,774,778,778,774,4
|
|
20240516,142900,108032216,778,778,778,778,80
|
|
20240516,142800,107969976,778,778,778,778,18
|
|
20240516,142700,107955972,778,778,778,778,0
|
|
20240516,142600,107955972,778,778,778,778,0
|
|
20240516,142500,107955972,778,778,778,778,0
|
|
20240516,142400,107955972,778,778,778,778,0
|
|
20240516,142300,107955972,778,778,778,778,1
|
|
20240516,142200,107955194,779,779,779,779,0
|
|
20240516,142100,107955194,779,779,779,779,4
|
|
20240516,142000,107952078,779,779,779,779,0
|
|
20240516,141900,107952078,779,779,779,779,1
|
|
20240516,141800,107951299,774,774,774,774,0
|
|
20240516,141700,107951299,774,774,774,774,0
|
|
20240516,141600,107951299,774,774,774,774,0
|
|
20240516,141500,107951299,774,774,774,774,10
|
|
20240516,141400,107943559,774,774,774,774,0
|
|
20240516,141300,107943559,774,774,774,774,0
|
|
20240516,141200,107943559,774,774,774,774,3000
|
|
20240516,141100,105621559,775,775,775,775,1
|
|
20240516,141000,105620784,775,775,775,775,0
|
|
20240516,140900,105620784,775,775,775,775,0
|
|
20240516,140800,105620784,775,776,776,775,557
|
|
20240516,140700,105188919,777,777,777,777,32
|
|
20240516,140600,105164055,777,777,777,777,0
|
|
20240516,140500,105164055,777,777,777,777,557
|
|
20240516,140400,104731266,777,777,777,777,169
|
|
20240516,140300,104599953,777,777,777,777,0
|
|
20240516,140200,104599953,777,777,777,777,0
|
|
20240516,140100,104599953,777,777,777,777,1175
|
|
20240516,140000,103686978,777,777,777,777,0
|
|
20240516,135900,103686978,777,777,777,777,0
|
|
20240516,135800,103686978,777,777,777,777,0
|
|
20240516,135700,103686978,777,777,777,777,33
|
|
20240516,135600,103661337,776,776,776,776,1
|
|
20240516,135500,103660561,777,777,777,777,0
|
|
20240516,135400,103660561,777,777,777,777,0
|
|
20240516,135300,103660561,777,777,777,777,1478
|
|
20240516,135200,102512155,777,777,777,777,0
|
|
20240516,135100,102512155,777,780,780,777,141
|
|
20240516,135000,102402178,777,777,777,777,1
|
|
20240516,134900,102401401,777,777,777,777,0
|
|
20240516,134800,102401401,777,777,777,777,174
|
|
20240516,134700,102266203,777,777,777,777,0
|
|
20240516,134600,102266203,777,777,777,777,0
|
|
20240516,134500,102266203,777,777,777,777,1
|
|
20240516,134400,102265426,777,777,777,777,0
|
|
20240516,134300,102265426,777,777,777,777,0
|
|
20240516,134200,102265426,777,777,777,777,0
|
|
20240516,134100,102265426,777,777,777,777,0
|
|
20240516,134000,102265426,777,777,777,777,0
|
|
20240516,133900,102265426,777,777,777,777,0
|
|
20240516,133800,102265426,777,777,777,777,0
|
|
20240516,133700,102265426,777,777,777,777,0
|
|
20240516,133600,102265426,777,777,777,777,0
|
|
20240516,133500,102265426,777,777,777,777,0
|
|
20240516,133400,102265426,777,777,777,777,0
|
|
20240516,133300,102265426,777,777,777,777,0
|
|
20240516,133200,102265426,777,777,777,777,0
|
|
20240516,133100,102265426,777,777,777,777,0
|
|
20240516,133000,102265426,777,777,777,777,5
|
|
20240516,132900,102261541,777,777,777,777,0
|
|
20240516,132800,102261541,777,777,777,777,1
|
|
20240516,132700,102260764,777,777,777,777,0
|
|
20240516,132600,102260764,777,777,777,777,0
|
|
20240516,132500,102260764,777,777,777,777,0
|
|
20240516,132400,102260764,777,777,777,777,0
|
|
20240516,132300,102260764,777,777,777,777,0
|
|
20240516,132200,102260764,777,777,777,777,1
|
|
20240516,132100,102259987,777,777,777,777,330
|
|
20240516,132000,102003577,778,778,778,778,0
|
|
20240516,131900,102003577,778,778,778,778,0
|
|
20240516,131800,102003577,778,778,778,778,203
|
|
20240516,131700,101845643,779,779,779,779,113
|
|
20240516,131600,101757616,779,779,779,779,1
|
|
20240516,131500,101756837,779,779,779,779,0
|
|
20240516,131400,101756837,779,779,779,779,2000
|
|
20240516,131300,100198837,780,780,780,780,0
|
|
20240516,131200,100198837,780,780,780,780,0
|
|
20240516,131100,100198837,780,780,780,780,130
|
|
20240516,131000,100097437,779,779,779,779,10700
|
|
20240516,130900,91762137,780,780,780,780,83
|
|
20240516,130800,91697397,780,780,780,780,0
|
|
20240516,130700,91697397,780,780,780,780,1000
|
|
20240516,130600,90917397,780,780,780,780,0
|
|
20240516,130500,90917397,780,780,780,780,0
|
|
20240516,130400,90917397,780,780,780,780,5
|
|
20240516,130300,90913497,780,780,780,780,0
|
|
20240516,130200,90913497,780,780,780,780,100
|
|
20240516,130100,90835497,781,781,781,781,1
|
|
20240516,130000,90834716,781,781,781,781,1
|
|
20240516,125900,90833935,781,781,781,781,0
|
|
20240516,125800,90833935,781,781,781,781,0
|
|
20240516,125700,90833935,781,781,781,781,0
|
|
20240516,125600,90833935,781,781,781,781,1
|
|
20240516,125500,90833154,779,779,779,779,0
|
|
20240516,125400,90833154,779,779,779,779,0
|
|
20240516,125300,90833154,779,779,779,779,1
|
|
20240516,125200,90832375,781,780,781,780,1000
|
|
20240516,125100,90052174,779,779,779,779,187
|
|
20240516,125000,89906501,779,779,779,779,1
|
|
20240516,124900,89905722,778,778,778,778,137
|
|
20240516,124800,89799136,778,778,778,778,841
|
|
20240516,124700,89144838,778,778,778,778,600
|
|
20240516,124600,88678038,778,778,778,778,0
|
|
20240516,124500,88678038,778,778,778,778,0
|
|
20240516,124400,88678038,778,778,778,778,0
|
|
20240516,124300,88678038,778,778,778,778,0
|
|
20240516,124200,88678038,778,778,778,778,0
|
|
20240516,124100,88678038,778,778,778,778,1
|
|
20240516,124000,88677260,778,778,778,778,0
|
|
20240516,123900,88677260,778,778,778,778,0
|
|
20240516,123800,88677260,778,778,778,778,300
|
|
20240516,123700,88443860,778,778,778,778,1
|
|
20240516,123600,88443082,780,780,780,780,2
|
|
20240516,123500,88441522,778,778,778,778,0
|
|
20240516,123400,88441522,778,778,778,778,0
|
|
20240516,123300,88441522,778,778,778,778,0
|
|
20240516,123200,88441522,778,779,779,778,544
|
|
20240516,123100,88018149,779,779,779,779,0
|
|
20240516,123000,88018149,779,779,779,779,2000
|
|
20240516,122900,86460149,780,780,780,780,4
|
|
20240516,122800,86457029,780,780,780,780,0
|
|
20240516,122700,86457029,780,780,780,780,0
|
|
20240516,122600,86457029,780,780,780,780,550
|
|
20240516,122500,86028029,780,780,780,780,0
|
|
20240516,122400,86028029,780,780,780,780,0
|
|
20240516,122300,86028029,780,780,780,780,0
|
|
20240516,122200,86028029,780,780,780,780,0
|
|
20240516,122100,86028029,780,780,780,780,0
|
|
20240516,122000,86028029,780,780,780,780,0
|
|
20240516,121900,86028029,780,780,780,780,1
|
|
20240516,121800,86027249,781,781,781,781,0
|
|
20240516,121700,86027249,781,781,781,781,3
|
|
20240516,121600,86024906,780,780,780,780,0
|
|
20240516,121500,86024906,780,780,780,780,50
|
|
20240516,121400,85985906,781,781,781,781,0
|
|
20240516,121300,85985906,781,781,781,781,500
|
|
20240516,121200,85595406,782,782,782,782,0
|
|
20240516,121100,85595406,782,782,782,782,0
|
|
20240516,121000,85595406,782,782,782,782,244
|
|
20240516,120900,85404598,782,781,782,781,7358
|
|
20240516,120800,79651932,781,781,781,781,0
|
|
20240516,120700,79651932,781,781,781,781,100
|
|
20240516,120600,79573832,782,782,782,782,0
|
|
20240516,120500,79573832,782,782,782,782,0
|
|
20240516,120400,79573832,782,780,782,780,650
|
|
20240516,120300,79065994,780,780,780,780,1
|
|
20240516,120200,79065214,776,776,776,776,0
|
|
20240516,120100,79065214,776,780,780,776,3
|
|
20240516,120000,79062878,781,777,781,777,17002
|
|
20240516,115900,65809960,778,778,778,778,0
|
|
20240516,115800,65809960,778,778,778,778,0
|
|
20240516,115700,65809960,778,777,778,777,1280
|
|
20240516,115600,64814928,777,777,777,777,1280
|
|
20240516,115500,63820368,777,777,777,777,2
|
|
20240516,115400,63818814,777,777,777,777,39
|
|
20240516,115300,63788511,774,774,774,774,0
|
|
20240516,115200,63788511,774,774,774,774,0
|
|
20240516,115100,63788511,774,775,775,774,265
|
|
20240516,115000,63583397,777,777,777,777,0
|
|
20240516,114900,63583397,777,777,777,777,50
|
|
20240516,114800,63544547,777,777,777,777,0
|
|
20240516,114700,63544547,777,777,777,777,0
|
|
20240516,114600,63544547,777,777,777,777,0
|
|
20240516,114500,63544547,777,777,777,777,0
|
|
20240516,114400,63544547,777,777,777,777,3000
|
|
20240516,114300,61213547,777,777,777,777,0
|
|
20240516,114200,61213547,777,777,777,777,0
|
|
20240516,114100,61213547,777,777,777,777,0
|
|
20240516,114000,61213547,777,777,777,777,2000
|
|
20240516,113900,59659547,776,776,776,776,0
|
|
20240516,113800,59659547,776,776,776,776,0
|
|
20240516,113700,59659547,776,776,776,776,0
|
|
20240516,113600,59659547,776,776,776,776,0
|
|
20240516,113500,59659547,776,776,776,776,0
|
|
20240516,113400,59659547,776,776,776,776,0
|
|
20240516,113300,59659547,776,776,776,776,1951
|
|
20240516,113200,58145571,776,776,776,776,0
|
|
20240516,113100,58145571,776,776,776,776,8058
|
|
20240516,113000,51892563,777,777,777,777,0
|
|
20240516,112900,51892563,777,777,777,777,0
|
|
20240516,112800,51892563,777,777,777,777,0
|
|
20240516,112700,51892563,777,777,777,777,0
|
|
20240516,112600,51892563,777,777,777,777,0
|
|
20240516,112500,51892563,777,775,777,775,1000
|
|
20240516,112400,51116531,776,775,777,775,4362
|
|
20240516,112300,47729563,774,774,774,774,0
|
|
20240516,112200,47729563,774,774,774,774,0
|
|
20240516,112100,47729563,774,774,774,774,1
|
|
20240516,112000,47728789,775,775,775,775,20
|
|
20240516,111900,47713289,775,775,775,775,1
|
|
20240516,111800,47712514,773,775,775,773,25
|
|
20240516,111700,47693171,773,773,773,773,0
|
|
20240516,111600,47693171,773,773,773,773,0
|
|
20240516,111500,47693171,773,773,773,773,0
|
|
20240516,111400,47693171,773,773,773,773,0
|
|
20240516,111300,47693171,773,773,773,773,0
|
|
20240516,111200,47693171,773,773,773,773,1
|
|
20240516,111100,47692398,776,774,776,774,1100
|
|
20240516,111000,46839783,771,771,771,771,0
|
|
20240516,110900,46839783,771,771,771,771,2
|
|
20240516,110800,46838241,771,771,771,771,0
|
|
20240516,110700,46838241,771,771,771,771,0
|
|
20240516,110600,46838241,771,771,771,771,1
|
|
20240516,110500,46837470,775,774,775,774,1000
|
|
20240516,110400,46063449,771,771,771,771,0
|
|
20240516,110300,46063449,771,771,771,771,0
|
|
20240516,110200,46063449,771,771,771,771,0
|
|
20240516,110100,46063449,771,771,771,771,0
|
|
20240516,110000,46063449,771,771,771,771,1
|
|
20240516,105900,46062678,771,771,771,771,1
|
|
20240516,105800,46061907,771,771,771,771,1
|
|
20240516,105700,46061136,770,770,770,770,0
|
|
20240516,105600,46061136,770,770,770,770,0
|
|
20240516,105500,46061136,770,770,770,770,0
|
|
20240516,105400,46061136,770,770,770,770,0
|
|
20240516,105300,46061136,770,770,770,770,0
|
|
20240516,105200,46061136,770,770,770,770,0
|
|
20240516,105100,46061136,770,770,770,770,2000
|
|
20240516,105000,44521136,770,770,770,770,0
|
|
20240516,104900,44521136,770,770,770,770,0
|
|
20240516,104800,44521136,770,771,771,770,84
|
|
20240516,104700,44456446,770,770,770,770,0
|
|
20240516,104600,44456446,770,770,770,770,0
|
|
20240516,104500,44456446,770,772,772,770,4158
|
|
20240516,104400,41253131,771,771,771,771,0
|
|
20240516,104300,41253131,771,771,771,771,0
|
|
20240516,104200,41253131,771,771,771,771,0
|
|
20240516,104100,41253131,771,771,771,771,0
|
|
20240516,104000,41253131,771,771,771,771,0
|
|
20240516,103900,41253131,771,771,771,771,20
|
|
20240516,103800,41237711,771,771,771,771,0
|
|
20240516,103700,41237711,771,771,771,771,0
|
|
20240516,103600,41237711,771,771,771,771,0
|
|
20240516,103500,41237711,771,771,771,771,25
|
|
20240516,103400,41218436,771,771,771,771,0
|
|
20240516,103300,41218436,771,771,771,771,42
|
|
20240516,103200,41186054,775,775,775,775,0
|
|
20240516,103100,41186054,775,774,775,774,6000
|
|
20240516,103000,36536697,771,771,771,771,0
|
|
20240516,102900,36536697,771,771,771,771,0
|
|
20240516,102800,36536697,771,771,771,771,0
|
|
20240516,102700,36536697,771,771,771,771,0
|
|
20240516,102600,36536697,771,771,771,771,5
|
|
20240516,102500,36532842,771,771,771,771,1
|
|
20240516,102400,36532071,771,771,771,771,200
|
|
20240516,102300,36377871,771,771,771,771,0
|
|
20240516,102200,36377871,771,771,771,771,0
|
|
20240516,102100,36377871,771,771,771,771,0
|
|
20240516,102000,36377871,771,771,771,771,0
|
|
20240516,101900,36377871,771,774,774,771,989
|
|
20240516,101800,35615202,774,774,774,774,4
|
|
20240516,101700,35612106,774,774,774,774,1
|
|
20240516,101600,35611332,774,774,774,774,1
|
|
20240516,101500,35610558,774,773,774,773,2
|
|
20240516,101400,35609011,770,770,770,770,0
|
|
20240516,101300,35609011,770,770,770,770,0
|
|
20240516,101200,35609011,770,770,770,770,1
|
|
20240516,101100,35608241,770,770,770,770,0
|
|
20240516,101000,35608241,770,775,775,770,6
|
|
20240516,100900,35603596,769,769,769,769,0
|
|
20240516,100800,35603596,769,771,771,769,11893
|
|
20240516,100700,26442599,776,776,776,776,2
|
|
20240516,100600,26441047,772,772,772,772,0
|
|
20240516,100500,26441047,772,772,772,772,3114
|
|
20240516,100400,24037039,776,775,776,772,5
|
|
20240516,100300,24033164,772,775,775,772,500
|
|
20240516,100200,23646896,776,776,776,776,1
|
|
20240516,100100,23646120,776,776,776,776,240
|
|
20240516,100000,23459880,777,777,777,777,3000
|
|
20240516,095900,21128880,777,777,777,777,0
|
|
20240516,095800,21128880,777,777,777,777,0
|
|
20240516,095700,21128880,777,777,777,777,0
|
|
20240516,095600,21128880,777,777,777,777,0
|
|
20240516,095500,21128880,777,777,777,777,0
|
|
20240516,095400,21128880,777,777,777,777,1
|
|
20240516,095300,21128103,773,773,773,773,0
|
|
20240516,095200,21128103,773,773,773,773,0
|
|
20240516,095100,21128103,773,773,773,773,0
|
|
20240516,095000,21128103,773,777,777,773,2007
|
|
20240516,094900,19574501,777,778,778,777,1536
|
|
20240516,094800,18381028,778,778,778,778,30
|
|
20240516,094700,18357688,778,775,778,775,5
|
|
20240516,094600,18353804,778,778,778,778,2
|
|
20240516,094500,18352248,778,777,778,777,3
|
|
20240516,094400,18349915,777,777,777,777,0
|
|
20240516,094300,18349915,777,777,777,777,0
|
|
20240516,094200,18349915,777,777,777,777,10
|
|
20240516,094100,18342145,777,778,778,777,28
|
|
20240516,094000,18320362,778,778,778,778,3
|
|
20240516,093900,18318028,778,778,778,778,11
|
|
20240516,093800,18309470,778,778,778,778,0
|
|
20240516,093700,18309470,778,778,778,778,0
|
|
20240516,093600,18309470,778,778,778,778,0
|
|
20240516,093500,18309470,778,777,778,777,10
|
|
20240516,093400,18301695,778,778,778,778,0
|
|
20240516,093300,18301695,778,778,778,778,320
|
|
20240516,093200,18052735,778,778,778,778,116
|
|
20240516,093100,17962487,778,777,778,776,1153
|
|
20240516,093000,17066399,777,774,777,774,1481
|
|
20240516,092900,15920034,774,774,774,774,0
|
|
20240516,092800,15920034,774,774,774,774,1
|
|
20240516,092700,15919260,774,770,774,770,1001
|
|
20240516,092600,15148486,770,772,772,770,6109
|
|
20240516,092500,10442574,774,774,774,774,10
|
|
20240516,092400,10434834,774,774,774,774,0
|
|
20240516,092300,10434834,774,774,774,774,1
|
|
20240516,092200,10434060,774,774,774,774,1
|
|
20240516,092100,10433286,774,774,774,774,11
|
|
20240516,092000,10424772,774,770,774,769,259
|
|
20240516,091900,10225349,769,769,769,769,0
|
|
20240516,091800,10225349,769,769,769,769,0
|
|
20240516,091700,10225349,769,769,769,769,0
|
|
20240516,091600,10225349,769,773,773,769,301
|
|
20240516,091500,9992680,773,773,773,773,301
|
|
20240516,091400,9760007,773,769,773,769,2
|
|
20240516,091300,9758465,769,769,769,769,0
|
|
20240516,091200,9758465,769,769,769,769,1
|
|
20240516,091100,9757696,768,772,773,768,48
|
|
20240516,091000,9720650,771,771,772,764,5046
|
|
20240516,090900,5859042,764,779,779,764,6816
|
|
20240516,090800,579630,779,780,780,779,110
|
|
20240516,090700,493840,780,780,780,780,1
|
|
20240516,090600,493060,780,779,780,779,26
|
|
20240516,090500,472804,779,778,779,778,268
|
|
20240516,090400,264200,778,778,778,778,117
|
|
20240516,090300,173174,778,778,778,778,1
|
|
20240516,090200,172396,777,777,777,777,124
|
|
20240516,090100,76048,776,776,776,776,0
|
|
20240516,090000,76048,776,776,776,776,98
|