620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,191700,93025523,535,535,535,535,174
|
|
20240514,191600,93025523,535,535,535,535,0
|
|
20240514,191500,93025523,535,535,535,535,0
|
|
20240514,191400,93025523,535,535,535,535,0
|
|
20240514,191300,93025523,535,535,535,535,0
|
|
20240514,191200,93025523,535,535,535,535,0
|
|
20240514,191100,93025523,535,535,535,535,0
|
|
20240514,191000,93025523,535,535,535,535,0
|
|
20240514,190900,93025523,535,535,535,535,0
|
|
20240514,190800,93025523,535,535,535,535,0
|
|
20240514,190700,93025523,535,535,535,535,0
|
|
20240514,190600,93025523,535,535,535,535,0
|
|
20240514,190500,93025523,535,535,535,535,0
|
|
20240514,190400,93025523,535,535,535,535,0
|
|
20240514,190300,93025523,535,535,535,535,0
|
|
20240514,190200,93025523,535,535,535,535,0
|
|
20240514,190100,93025523,535,535,535,535,0
|
|
20240514,190000,93025523,535,535,535,535,0
|
|
20240514,185900,93025523,535,535,535,535,0
|
|
20240514,185800,93025523,535,535,535,535,0
|
|
20240514,185700,93025523,535,535,535,535,0
|
|
20240514,185600,93025523,535,535,535,535,0
|
|
20240514,185500,93025523,535,535,535,535,0
|
|
20240514,185400,93025523,535,535,535,535,0
|
|
20240514,185300,93025523,535,535,535,535,0
|
|
20240514,185200,93025523,535,535,535,535,0
|
|
20240514,185100,93025523,535,535,535,535,0
|
|
20240514,185000,93025523,535,535,535,535,0
|
|
20240514,184900,93025523,535,535,535,535,0
|
|
20240514,184800,93025523,535,535,535,535,0
|
|
20240514,184700,93025523,535,535,535,535,174
|
|
20240514,184600,93025523,535,535,535,535,0
|
|
20240514,184500,93025523,535,535,535,535,0
|
|
20240514,184400,93025523,535,535,535,535,0
|
|
20240514,184300,93025523,535,535,535,535,0
|
|
20240514,184200,93025523,535,535,535,535,0
|
|
20240514,184100,93025523,535,535,535,535,0
|
|
20240514,184000,93025523,535,535,535,535,0
|
|
20240514,183900,93025523,535,535,535,535,0
|
|
20240514,183800,93025523,535,535,535,535,0
|
|
20240514,183700,93025523,535,535,535,535,0
|
|
20240514,183600,93025523,535,535,535,535,0
|
|
20240514,183500,93025523,535,535,535,535,0
|
|
20240514,183400,93025523,535,535,535,535,0
|
|
20240514,183300,93025523,535,535,535,535,0
|
|
20240514,183200,93025523,535,535,535,535,0
|
|
20240514,183100,93025523,535,535,535,535,0
|
|
20240514,183000,93025523,535,535,535,535,0
|
|
20240514,182900,93025523,535,535,535,535,0
|
|
20240514,182800,93025523,535,535,535,535,0
|
|
20240514,182700,93025523,535,535,535,535,0
|
|
20240514,182600,93025523,535,535,535,535,0
|
|
20240514,182500,93025523,535,535,535,535,0
|
|
20240514,182400,93025523,535,535,535,535,0
|
|
20240514,182300,93025523,535,535,535,535,0
|
|
20240514,182200,93025523,535,535,535,535,0
|
|
20240514,182100,93025523,535,535,535,535,0
|
|
20240514,182000,93025523,535,535,535,535,0
|
|
20240514,181900,93025523,535,535,535,535,0
|
|
20240514,181800,93025523,535,535,535,535,0
|
|
20240514,181700,93025523,535,535,535,535,174
|
|
20240514,181600,93025523,535,535,535,535,0
|
|
20240514,181500,93025523,535,535,535,535,0
|
|
20240514,181400,93025523,535,535,535,535,0
|
|
20240514,181300,93025523,535,535,535,535,0
|
|
20240514,181200,93025523,535,535,535,535,0
|
|
20240514,181100,93025523,535,535,535,535,0
|
|
20240514,181000,93025523,535,535,535,535,0
|
|
20240514,180900,93025523,535,535,535,535,0
|
|
20240514,180800,93025523,535,535,535,535,0
|
|
20240514,180700,93025523,535,535,535,535,0
|
|
20240514,180600,93025523,535,535,535,535,0
|
|
20240514,180500,93025523,535,535,535,535,0
|
|
20240514,180400,93025523,535,535,535,535,0
|
|
20240514,180300,93025523,535,535,535,535,0
|
|
20240514,180200,93025523,535,535,535,535,0
|
|
20240514,180100,93025523,535,535,535,535,0
|
|
20240514,180000,93025523,535,535,535,535,0
|
|
20240514,175900,93025523,535,535,535,535,0
|
|
20240514,175800,93025523,535,535,535,535,0
|
|
20240514,175700,93025523,535,535,535,535,0
|
|
20240514,175600,93025523,535,535,535,535,0
|
|
20240514,175500,93025523,535,535,535,535,0
|
|
20240514,175400,93025523,535,535,535,535,0
|
|
20240514,175300,93025523,535,535,535,535,0
|
|
20240514,175200,93025523,535,535,535,535,0
|
|
20240514,175100,93025523,535,535,535,535,0
|
|
20240514,175000,93025523,535,535,535,535,0
|
|
20240514,174900,93025523,535,535,535,535,0
|
|
20240514,174800,93025523,535,535,535,535,0
|
|
20240514,174700,93025523,535,535,535,535,174
|
|
20240514,174600,93025523,535,535,535,535,0
|
|
20240514,174500,93025523,535,535,535,535,0
|
|
20240514,174400,93025523,535,535,535,535,0
|
|
20240514,174300,93025523,535,535,535,535,0
|
|
20240514,174200,93025523,535,535,535,535,0
|
|
20240514,174100,93025523,535,535,535,535,0
|
|
20240514,174000,93025523,535,535,535,535,0
|
|
20240514,173900,93025523,535,535,535,535,0
|
|
20240514,173800,93025523,535,535,535,535,0
|
|
20240514,173700,93025523,535,535,535,535,0
|
|
20240514,173600,93025523,535,535,535,535,0
|
|
20240514,173500,93025523,535,535,535,535,0
|
|
20240514,173400,93025523,535,535,535,535,0
|
|
20240514,173300,93025523,535,535,535,535,0
|
|
20240514,173200,93025523,535,535,535,535,0
|
|
20240514,173100,93025523,535,535,535,535,0
|
|
20240514,173000,93025523,535,535,535,535,0
|
|
20240514,172900,93025523,535,535,535,535,0
|
|
20240514,172800,93025523,535,535,535,535,0
|
|
20240514,172700,93025523,535,535,535,535,0
|
|
20240514,172600,93025523,535,535,535,535,0
|
|
20240514,172500,93025523,535,535,535,535,0
|
|
20240514,172400,93025523,535,535,535,535,0
|
|
20240514,172300,93025523,535,535,535,535,0
|
|
20240514,172200,93025523,535,535,535,535,0
|
|
20240514,172100,93025523,535,535,535,535,0
|
|
20240514,172000,93025523,535,535,535,535,0
|
|
20240514,171900,93025523,535,535,535,535,0
|
|
20240514,171800,93025523,535,535,535,535,0
|
|
20240514,171700,93025523,535,535,535,535,174
|
|
20240514,171600,93025523,535,535,535,535,0
|
|
20240514,171500,93025523,535,535,535,535,0
|
|
20240514,171400,93025523,535,535,535,535,0
|
|
20240514,171300,93025523,535,535,535,535,0
|
|
20240514,171200,93025523,535,535,535,535,0
|
|
20240514,171100,93025523,535,535,535,535,0
|
|
20240514,171000,93025523,535,535,535,535,0
|
|
20240514,170900,93025523,535,535,535,535,0
|
|
20240514,170800,93025523,535,535,535,535,0
|
|
20240514,170700,93025523,535,535,535,535,0
|
|
20240514,170600,93025523,535,535,535,535,0
|
|
20240514,170500,93025523,535,535,535,535,0
|
|
20240514,170400,93025523,535,535,535,535,0
|
|
20240514,170300,93025523,535,535,535,535,0
|
|
20240514,170200,93025523,535,535,535,535,0
|
|
20240514,170100,93025523,535,535,535,535,0
|
|
20240514,170000,93025523,535,535,535,535,0
|
|
20240514,165900,93025523,535,535,535,535,0
|
|
20240514,165800,93025523,535,535,535,535,0
|
|
20240514,165700,93025523,535,535,535,535,0
|
|
20240514,165600,93025523,535,535,535,535,0
|
|
20240514,165500,93025523,535,535,535,535,0
|
|
20240514,165400,93025523,535,535,535,535,0
|
|
20240514,165300,93025523,535,535,535,535,0
|
|
20240514,165200,93025523,535,535,535,535,0
|
|
20240514,165100,93025523,535,535,535,535,0
|
|
20240514,165000,93025523,535,535,535,535,0
|
|
20240514,164900,93025523,535,535,535,535,0
|
|
20240514,164800,93025523,535,535,535,535,0
|
|
20240514,164700,93025523,535,535,535,535,174
|
|
20240514,164600,93025523,535,535,535,535,0
|
|
20240514,164500,93025523,535,535,535,535,0
|
|
20240514,164400,93025523,535,535,535,535,0
|
|
20240514,164300,93025523,535,535,535,535,0
|
|
20240514,164200,93025523,535,535,535,535,0
|
|
20240514,164100,93025523,535,535,535,535,0
|
|
20240514,164000,93025523,535,535,535,535,0
|
|
20240514,163900,93025523,535,535,535,535,0
|
|
20240514,163800,93025523,535,535,535,535,0
|
|
20240514,163700,93025523,535,535,535,535,0
|
|
20240514,163600,93025523,535,535,535,535,0
|
|
20240514,163500,93025523,535,535,535,535,0
|
|
20240514,163400,93025523,535,535,535,535,0
|
|
20240514,163300,93025523,535,535,535,535,0
|
|
20240514,163200,93025523,535,535,535,535,0
|
|
20240514,163100,93025523,535,535,535,535,0
|
|
20240514,163000,93025523,535,535,535,535,0
|
|
20240514,162900,93025523,535,535,535,535,0
|
|
20240514,162800,93025523,535,535,535,535,0
|
|
20240514,162700,93025523,535,535,535,535,0
|
|
20240514,162600,93025523,535,535,535,535,0
|
|
20240514,162500,93025523,535,535,535,535,0
|
|
20240514,162400,93025523,535,535,535,535,0
|
|
20240514,162300,93025523,535,535,535,535,0
|
|
20240514,162200,93025523,535,535,535,535,0
|
|
20240514,162100,93025523,535,535,535,535,0
|
|
20240514,162000,93025523,535,535,535,535,0
|
|
20240514,161900,93025523,535,535,535,535,0
|
|
20240514,161800,93025523,535,535,535,535,0
|
|
20240514,161700,93025523,535,535,535,535,174
|
|
20240514,161600,93025523,535,535,535,535,0
|
|
20240514,161500,93025523,535,535,535,535,0
|
|
20240514,161400,93025523,535,535,535,535,0
|
|
20240514,161300,93025523,535,535,535,535,0
|
|
20240514,161200,93025523,535,535,535,535,0
|
|
20240514,161100,93025523,535,535,535,535,0
|
|
20240514,161000,93025523,535,535,535,535,0
|
|
20240514,160900,93025523,535,535,535,535,0
|
|
20240514,160800,93025523,535,535,535,535,0
|
|
20240514,160700,93025523,535,535,535,535,0
|
|
20240514,160600,93025523,535,535,535,535,0
|
|
20240514,160500,93025523,535,535,535,535,0
|
|
20240514,160400,93025523,535,535,535,535,0
|
|
20240514,160300,93025523,535,535,535,535,0
|
|
20240514,160200,93025523,535,535,535,535,0
|
|
20240514,160100,93025523,535,535,535,535,0
|
|
20240514,160000,93025523,535,535,535,535,0
|
|
20240514,155900,93025523,535,535,535,535,0
|
|
20240514,155800,93025523,535,535,535,535,0
|
|
20240514,155700,93025523,535,535,535,535,0
|
|
20240514,155600,93025523,535,535,535,535,0
|
|
20240514,155500,93025523,535,535,535,535,0
|
|
20240514,155400,93025523,535,535,535,535,0
|
|
20240514,155300,93025523,535,535,535,535,0
|
|
20240514,155200,93025523,535,535,535,535,0
|
|
20240514,155100,93025523,535,535,535,535,0
|
|
20240514,155000,93025523,535,535,535,535,0
|
|
20240514,154900,93025523,535,535,535,535,0
|
|
20240514,154800,93025523,535,535,535,535,0
|
|
20240514,154700,93025523,535,535,535,535,174
|
|
20240514,154600,93025523,535,535,535,535,0
|
|
20240514,154500,93025523,535,535,535,535,0
|
|
20240514,154400,93025523,535,535,535,535,0
|
|
20240514,154300,93025523,535,535,535,535,0
|
|
20240514,154200,93025523,535,535,535,535,0
|
|
20240514,154100,93025523,535,535,535,535,0
|
|
20240514,154000,93025523,535,535,535,535,0
|
|
20240514,153900,93025523,535,535,535,535,0
|
|
20240514,153800,93025523,535,535,535,535,0
|
|
20240514,153700,93025523,535,535,535,535,0
|
|
20240514,153600,93025523,535,535,535,535,0
|
|
20240514,153500,93025523,535,535,535,535,0
|
|
20240514,153400,93025523,535,535,535,535,0
|
|
20240514,153300,93025523,535,535,535,535,0
|
|
20240514,153200,93025523,535,535,535,535,0
|
|
20240514,153100,93025523,535,535,535,535,0
|
|
20240514,153000,93025523,535,535,535,535,174
|
|
20240514,152900,92932433,537,537,537,537,0
|
|
20240514,152800,92932433,537,537,537,537,0
|
|
20240514,152700,92932433,537,537,537,537,0
|
|
20240514,152600,92932433,537,537,537,537,0
|
|
20240514,152500,92932433,537,537,537,537,0
|
|
20240514,152400,92932433,537,537,537,537,0
|
|
20240514,152300,92932433,537,537,537,537,0
|
|
20240514,152200,92932433,537,537,537,537,0
|
|
20240514,152100,92932433,537,537,537,537,0
|
|
20240514,152000,92932433,537,537,537,537,0
|
|
20240514,151900,92932433,537,537,537,537,1
|
|
20240514,151800,92931896,536,536,536,536,1
|
|
20240514,151700,92931360,538,538,538,538,0
|
|
20240514,151600,92931360,538,538,538,538,0
|
|
20240514,151500,92931360,538,538,538,538,1
|
|
20240514,151400,92930822,533,533,533,533,0
|
|
20240514,151300,92930822,533,533,533,533,0
|
|
20240514,151200,92930822,533,533,533,533,0
|
|
20240514,151100,92930822,533,534,534,533,5908
|
|
20240514,151000,89777250,534,538,538,534,550
|
|
20240514,150900,89483540,536,537,537,536,773
|
|
20240514,150800,89069210,538,538,538,538,0
|
|
20240514,150700,89069210,538,538,538,538,0
|
|
20240514,150600,89069210,538,538,538,538,0
|
|
20240514,150500,89069210,538,538,538,538,0
|
|
20240514,150400,89069210,538,539,539,538,3
|
|
20240514,150300,89067594,538,539,539,538,2
|
|
20240514,150200,89066517,536,538,538,536,1230
|
|
20240514,150100,88405237,537,537,537,537,0
|
|
20240514,150000,88405237,537,537,537,537,0
|
|
20240514,145900,88405237,537,537,537,537,0
|
|
20240514,145800,88405237,537,537,537,537,0
|
|
20240514,145700,88405237,537,537,537,537,0
|
|
20240514,145600,88405237,537,537,537,537,1
|
|
20240514,145500,88404700,538,538,538,538,0
|
|
20240514,145400,88404700,538,538,538,538,0
|
|
20240514,145300,88404700,538,538,538,538,0
|
|
20240514,145200,88404700,538,538,538,538,0
|
|
20240514,145100,88404700,538,536,538,536,202
|
|
20240514,145000,88296425,537,537,537,537,0
|
|
20240514,144900,88296425,537,537,537,537,0
|
|
20240514,144800,88296425,537,537,537,537,0
|
|
20240514,144700,88296425,537,537,537,537,0
|
|
20240514,144600,88296425,537,537,537,537,1
|
|
20240514,144500,88295888,537,537,537,537,0
|
|
20240514,144400,88295888,537,537,537,537,0
|
|
20240514,144300,88295888,537,537,537,537,2
|
|
20240514,144200,88294814,537,537,537,537,0
|
|
20240514,144100,88294814,537,537,537,537,1
|
|
20240514,144000,88294277,538,538,538,538,1
|
|
20240514,143900,88293739,539,534,539,534,7512
|
|
20240514,143800,84281326,534,534,534,534,0
|
|
20240514,143700,84281326,534,534,534,534,8
|
|
20240514,143600,84277054,534,534,534,534,0
|
|
20240514,143500,84277054,534,534,534,534,0
|
|
20240514,143400,84277054,534,534,534,534,0
|
|
20240514,143300,84277054,534,534,534,534,0
|
|
20240514,143200,84277054,534,533,534,533,102
|
|
20240514,143100,84222687,531,530,531,530,12589
|
|
20240514,143000,77544151,530,530,530,530,0
|
|
20240514,142900,77544151,530,530,530,530,0
|
|
20240514,142800,77544151,530,530,530,530,0
|
|
20240514,142700,77544151,530,530,530,530,0
|
|
20240514,142600,77544151,530,530,530,530,0
|
|
20240514,142500,77544151,530,530,530,530,0
|
|
20240514,142400,77544151,530,530,530,530,50
|
|
20240514,142300,77517651,530,530,530,530,0
|
|
20240514,142200,77517651,530,530,530,530,0
|
|
20240514,142100,77517651,530,530,530,530,0
|
|
20240514,142000,77517651,530,530,530,530,0
|
|
20240514,141900,77517651,530,530,530,530,0
|
|
20240514,141800,77517651,530,530,530,530,1000
|
|
20240514,141700,76987651,529,529,529,529,0
|
|
20240514,141600,76987651,529,529,529,529,0
|
|
20240514,141500,76987651,529,529,529,529,0
|
|
20240514,141400,76987651,529,529,529,529,0
|
|
20240514,141300,76987651,529,529,529,529,0
|
|
20240514,141200,76987651,529,529,529,529,318
|
|
20240514,141100,76819429,529,529,529,529,0
|
|
20240514,141000,76819429,529,529,529,529,503
|
|
20240514,140900,76553342,529,529,529,529,500
|
|
20240514,140800,76288842,529,529,529,529,0
|
|
20240514,140700,76288842,529,529,529,529,997
|
|
20240514,140600,75761429,530,530,530,530,1000
|
|
20240514,140500,75231429,530,530,530,530,2
|
|
20240514,140400,75230369,530,528,530,528,459
|
|
20240514,140300,74987361,529,529,529,529,0
|
|
20240514,140200,74987361,529,529,529,529,0
|
|
20240514,140100,74987361,529,530,530,529,286
|
|
20240514,140000,74836030,529,529,529,529,0
|
|
20240514,135900,74836030,529,529,529,529,0
|
|
20240514,135800,74836030,529,529,529,529,0
|
|
20240514,135700,74836030,529,529,529,529,0
|
|
20240514,135600,74836030,529,529,529,529,0
|
|
20240514,135500,74836030,529,529,529,529,0
|
|
20240514,135400,74836030,529,529,529,529,0
|
|
20240514,135300,74836030,529,529,529,529,0
|
|
20240514,135200,74836030,529,529,529,529,6007
|
|
20240514,135100,71658327,530,530,530,530,0
|
|
20240514,135000,71658327,530,530,530,530,0
|
|
20240514,134900,71658327,530,530,530,530,239
|
|
20240514,134800,71531657,530,530,530,530,500
|
|
20240514,134700,71266657,530,530,530,530,0
|
|
20240514,134600,71266657,530,530,530,530,0
|
|
20240514,134500,71266657,530,530,530,530,0
|
|
20240514,134400,71266657,530,530,530,530,0
|
|
20240514,134300,71266657,530,530,530,530,100
|
|
20240514,134200,71213657,530,530,530,530,1
|
|
20240514,134100,71213127,530,530,530,530,250
|
|
20240514,134000,71080627,531,531,531,531,0
|
|
20240514,133900,71080627,531,531,531,531,0
|
|
20240514,133800,71080627,531,531,531,531,0
|
|
20240514,133700,71080627,531,531,531,531,0
|
|
20240514,133600,71080627,531,531,531,531,0
|
|
20240514,133500,71080627,531,531,531,531,0
|
|
20240514,133400,71080627,531,531,531,531,0
|
|
20240514,133300,71080627,531,531,531,531,0
|
|
20240514,133200,71080627,531,531,531,531,0
|
|
20240514,133100,71080627,531,531,531,531,0
|
|
20240514,133000,71080627,531,531,531,531,0
|
|
20240514,132900,71080627,531,531,531,531,0
|
|
20240514,132800,71080627,531,531,531,531,100
|
|
20240514,132700,71027527,531,531,531,531,0
|
|
20240514,132600,71027527,531,531,531,531,0
|
|
20240514,132500,71027527,531,531,531,531,5
|
|
20240514,132400,71024872,528,528,528,528,0
|
|
20240514,132300,71024872,528,528,528,528,307
|
|
20240514,132200,70862776,528,528,528,528,0
|
|
20240514,132100,70862776,528,528,528,528,0
|
|
20240514,132000,70862776,528,528,528,528,0
|
|
20240514,131900,70862776,528,528,528,528,0
|
|
20240514,131800,70862776,528,528,528,528,0
|
|
20240514,131700,70862776,528,528,528,528,0
|
|
20240514,131600,70862776,528,528,528,528,0
|
|
20240514,131500,70862776,528,528,528,528,0
|
|
20240514,131400,70862776,528,528,528,528,0
|
|
20240514,131300,70862776,528,528,528,528,0
|
|
20240514,131200,70862776,528,528,528,528,3000
|
|
20240514,131100,69278776,531,531,531,531,1
|
|
20240514,131000,69278245,528,528,528,528,3611
|
|
20240514,130900,67371637,528,530,530,528,4031
|
|
20240514,130800,65242208,531,531,531,531,232
|
|
20240514,130700,65119016,532,533,533,532,2
|
|
20240514,130600,65117951,533,533,533,533,0
|
|
20240514,130500,65117951,533,533,533,533,0
|
|
20240514,130400,65117951,533,533,533,533,0
|
|
20240514,130300,65117951,533,533,533,533,0
|
|
20240514,130200,65117951,533,533,533,533,0
|
|
20240514,130100,65117951,533,533,533,533,0
|
|
20240514,130000,65117951,533,533,533,533,0
|
|
20240514,125900,65117951,533,533,533,533,0
|
|
20240514,125800,65117951,533,533,533,533,0
|
|
20240514,125700,65117951,533,533,533,533,0
|
|
20240514,125600,65117951,533,533,533,533,0
|
|
20240514,125500,65117951,533,533,533,533,0
|
|
20240514,125400,65117951,533,534,534,533,1001
|
|
20240514,125300,64584417,533,531,533,531,5
|
|
20240514,125200,64581760,531,530,531,530,15929
|
|
20240514,125100,56139389,530,530,530,529,1002
|
|
20240514,125000,55608330,530,529,530,529,321
|
|
20240514,124900,55438520,529,529,529,529,0
|
|
20240514,124800,55438520,529,529,529,529,500
|
|
20240514,124700,55174020,529,529,529,529,0
|
|
20240514,124600,55174020,529,529,529,529,1000
|
|
20240514,124500,54645020,529,529,529,529,0
|
|
20240514,124400,54645020,529,529,529,529,0
|
|
20240514,124300,54645020,529,529,529,529,0
|
|
20240514,124200,54645020,529,529,529,529,0
|
|
20240514,124100,54645020,529,529,529,529,0
|
|
20240514,124000,54645020,529,529,529,529,0
|
|
20240514,123900,54645020,529,529,529,529,0
|
|
20240514,123800,54645020,529,529,529,529,0
|
|
20240514,123700,54645020,529,529,529,529,0
|
|
20240514,123600,54645020,529,529,529,529,0
|
|
20240514,123500,54645020,529,527,529,527,3022
|
|
20240514,123400,53052382,528,528,528,528,4811
|
|
20240514,123300,50512174,528,528,528,528,0
|
|
20240514,123200,50512174,528,528,528,528,1
|
|
20240514,123100,50511646,529,529,529,529,0
|
|
20240514,123000,50511646,529,529,529,529,50
|
|
20240514,122900,50485196,529,529,529,529,0
|
|
20240514,122800,50485196,529,529,529,529,0
|
|
20240514,122700,50485196,529,529,529,529,0
|
|
20240514,122600,50485196,529,529,529,529,1108
|
|
20240514,122500,49899064,529,529,529,529,0
|
|
20240514,122400,49899064,529,529,529,529,0
|
|
20240514,122300,49899064,529,529,529,529,0
|
|
20240514,122200,49899064,529,529,529,529,0
|
|
20240514,122100,49899064,529,529,529,529,0
|
|
20240514,122000,49899064,529,529,529,529,0
|
|
20240514,121900,49899064,529,529,529,529,0
|
|
20240514,121800,49899064,529,529,529,529,3394
|
|
20240514,121700,48103638,530,530,530,530,2396
|
|
20240514,121600,46833758,531,531,531,531,0
|
|
20240514,121500,46833758,531,531,531,531,0
|
|
20240514,121400,46833758,531,531,531,531,0
|
|
20240514,121300,46833758,531,531,531,531,0
|
|
20240514,121200,46833758,531,531,531,531,0
|
|
20240514,121100,46833758,531,531,531,531,0
|
|
20240514,121000,46833758,531,531,531,531,1818
|
|
20240514,120900,45868400,534,534,534,534,0
|
|
20240514,120800,45868400,534,534,534,534,5
|
|
20240514,120700,45865730,534,534,534,534,0
|
|
20240514,120600,45865730,534,534,534,534,0
|
|
20240514,120500,45865730,534,534,534,534,5
|
|
20240514,120400,45863060,534,534,534,534,0
|
|
20240514,120300,45863060,534,534,534,534,0
|
|
20240514,120200,45863060,534,534,534,534,0
|
|
20240514,120100,45863060,534,534,534,534,0
|
|
20240514,120000,45863060,534,534,534,534,0
|
|
20240514,115900,45863060,534,534,534,534,0
|
|
20240514,115800,45863060,534,534,534,534,0
|
|
20240514,115700,45863060,534,534,534,534,0
|
|
20240514,115600,45863060,534,534,534,534,0
|
|
20240514,115500,45863060,534,534,534,534,0
|
|
20240514,115400,45863060,534,534,534,534,0
|
|
20240514,115300,45863060,534,534,534,534,1
|
|
20240514,115200,45862526,530,530,530,530,0
|
|
20240514,115100,45862526,530,530,530,530,0
|
|
20240514,115000,45862526,530,530,530,530,0
|
|
20240514,114900,45862526,530,530,530,530,0
|
|
20240514,114800,45862526,530,530,530,530,0
|
|
20240514,114700,45862526,530,530,530,530,0
|
|
20240514,114600,45862526,530,530,530,530,0
|
|
20240514,114500,45862526,530,530,530,530,0
|
|
20240514,114400,45862526,530,530,530,530,0
|
|
20240514,114300,45862526,530,530,530,530,0
|
|
20240514,114200,45862526,530,530,530,530,0
|
|
20240514,114100,45862526,530,530,530,530,1
|
|
20240514,114000,45861996,530,530,530,530,0
|
|
20240514,113900,45861996,530,530,530,530,0
|
|
20240514,113800,45861996,530,530,530,530,2000
|
|
20240514,113700,44801996,532,532,532,532,0
|
|
20240514,113600,44801996,532,532,532,532,0
|
|
20240514,113500,44801996,532,532,532,532,0
|
|
20240514,113400,44801996,532,532,532,532,0
|
|
20240514,113300,44801996,532,532,532,532,0
|
|
20240514,113200,44801996,532,532,532,532,0
|
|
20240514,113100,44801996,532,532,532,532,4
|
|
20240514,113000,44799868,533,533,533,533,0
|
|
20240514,112900,44799868,533,534,534,533,4
|
|
20240514,112800,44797734,531,531,531,531,0
|
|
20240514,112700,44797734,531,531,531,531,0
|
|
20240514,112600,44797734,531,531,531,531,1787
|
|
20240514,112500,43848837,531,531,531,531,622
|
|
20240514,112400,43518555,531,531,531,531,0
|
|
20240514,112300,43518555,531,531,531,531,0
|
|
20240514,112200,43518555,531,531,531,531,0
|
|
20240514,112100,43518555,531,531,531,531,0
|
|
20240514,112000,43518555,531,531,531,531,0
|
|
20240514,111900,43518555,531,531,531,531,0
|
|
20240514,111800,43518555,531,531,531,531,658
|
|
20240514,111700,43169157,531,531,531,531,0
|
|
20240514,111600,43169157,531,531,531,531,0
|
|
20240514,111500,43169157,531,531,531,531,0
|
|
20240514,111400,43169157,531,531,531,531,1141
|
|
20240514,111300,42563286,532,532,532,532,0
|
|
20240514,111200,42563286,532,532,532,532,0
|
|
20240514,111100,42563286,532,532,532,532,0
|
|
20240514,111000,42563286,532,532,532,532,0
|
|
20240514,110900,42563286,532,532,532,532,1818
|
|
20240514,110800,41596110,532,532,532,532,0
|
|
20240514,110700,41596110,532,532,532,532,0
|
|
20240514,110600,41596110,532,532,532,532,2523
|
|
20240514,110500,40253874,532,532,532,532,0
|
|
20240514,110400,40253874,532,532,532,532,0
|
|
20240514,110300,40253874,532,532,532,532,0
|
|
20240514,110200,40253874,532,532,532,532,0
|
|
20240514,110100,40253874,532,532,532,532,0
|
|
20240514,110000,40253874,532,532,532,532,100
|
|
20240514,105900,40200674,534,534,534,534,0
|
|
20240514,105800,40200674,534,534,534,534,0
|
|
20240514,105700,40200674,534,534,534,534,0
|
|
20240514,105600,40200674,534,534,534,534,500
|
|
20240514,105500,39933674,534,534,534,534,1
|
|
20240514,105400,39933140,532,533,533,532,199
|
|
20240514,105300,39827268,534,534,534,534,0
|
|
20240514,105200,39827268,534,534,534,534,0
|
|
20240514,105100,39827268,534,534,534,534,0
|
|
20240514,105000,39827268,534,534,534,534,100
|
|
20240514,104900,39773868,533,533,533,533,331
|
|
20240514,104800,39597445,535,535,535,535,1
|
|
20240514,104700,39596910,535,535,535,535,1
|
|
20240514,104600,39596375,533,535,535,533,2938
|
|
20240514,104500,38026785,535,535,535,535,0
|
|
20240514,104400,38026785,535,535,535,535,3
|
|
20240514,104300,38025180,535,535,535,535,0
|
|
20240514,104200,38025180,535,534,535,534,2
|
|
20240514,104100,38024111,534,534,534,534,0
|
|
20240514,104000,38024111,534,534,534,534,0
|
|
20240514,103900,38024111,534,534,534,534,1000
|
|
20240514,103800,37490111,534,534,534,534,0
|
|
20240514,103700,37490111,534,534,534,534,0
|
|
20240514,103600,37490111,534,534,534,534,500
|
|
20240514,103500,37223111,533,529,533,529,2302
|
|
20240514,103400,36001718,533,533,533,533,400
|
|
20240514,103300,35788518,532,528,532,528,10198
|
|
20240514,103200,30403182,528,528,528,528,0
|
|
20240514,103100,30403182,528,534,534,528,10001
|
|
20240514,103000,25122620,532,532,532,532,0
|
|
20240514,102900,25122620,532,532,532,532,0
|
|
20240514,102800,25122620,532,532,532,532,0
|
|
20240514,102700,25122620,532,532,532,532,0
|
|
20240514,102600,25122620,532,532,532,532,0
|
|
20240514,102500,25122620,532,532,532,532,0
|
|
20240514,102400,25122620,532,532,532,532,0
|
|
20240514,102300,25122620,532,532,532,532,0
|
|
20240514,102200,25122620,532,532,532,532,0
|
|
20240514,102100,25122620,532,532,532,532,0
|
|
20240514,102000,25122620,532,532,532,532,0
|
|
20240514,101900,25122620,532,533,533,532,4
|
|
20240514,101800,25120489,528,528,528,528,0
|
|
20240514,101700,25120489,528,533,533,528,10254
|
|
20240514,101600,19699995,533,533,533,533,5312
|
|
20240514,101500,16868699,534,534,534,534,0
|
|
20240514,101400,16868699,534,534,534,534,1
|
|
20240514,101300,16868165,535,535,535,535,0
|
|
20240514,101200,16868165,535,535,535,535,0
|
|
20240514,101100,16868165,535,535,535,535,0
|
|
20240514,101000,16868165,535,535,535,535,0
|
|
20240514,100900,16868165,535,535,535,535,0
|
|
20240514,100800,16868165,535,535,535,535,121
|
|
20240514,100700,16803430,533,533,533,533,1676
|
|
20240514,100600,15910122,533,533,533,533,0
|
|
20240514,100500,15910122,533,533,533,533,1
|
|
20240514,100400,15909589,533,533,533,533,0
|
|
20240514,100300,15909589,533,533,533,533,10
|
|
20240514,100200,15904259,530,533,533,530,67
|
|
20240514,100100,15868743,533,532,533,532,32
|
|
20240514,100000,15851690,533,533,533,533,0
|
|
20240514,095900,15851690,533,533,533,533,0
|
|
20240514,095800,15851690,533,533,533,533,0
|
|
20240514,095700,15851690,533,533,533,533,10
|
|
20240514,095600,15846360,529,529,529,529,0
|
|
20240514,095500,15846360,529,529,529,529,49
|
|
20240514,095400,15820439,529,533,533,529,4794
|
|
20240514,095300,13284409,533,533,533,533,1
|
|
20240514,095200,13283876,533,533,533,533,0
|
|
20240514,095100,13283876,533,533,533,533,1
|
|
20240514,095000,13283343,533,533,533,533,2
|
|
20240514,094900,13282277,529,529,529,529,0
|
|
20240514,094800,13282277,529,530,530,529,2136
|
|
20240514,094700,12151319,530,530,530,530,91
|
|
20240514,094600,12103089,533,533,533,533,0
|
|
20240514,094500,12103089,533,533,533,533,100
|
|
20240514,094400,12049789,533,533,533,533,2
|
|
20240514,094300,12048723,529,529,529,529,0
|
|
20240514,094200,12048723,529,529,529,529,0
|
|
20240514,094100,12048723,529,529,529,529,0
|
|
20240514,094000,12048723,529,529,529,529,2460
|
|
20240514,093900,10747383,529,529,529,529,1030
|
|
20240514,093800,10202513,532,532,532,532,0
|
|
20240514,093700,10202513,532,532,532,532,0
|
|
20240514,093600,10202513,532,532,532,532,0
|
|
20240514,093500,10202513,532,532,532,532,0
|
|
20240514,093400,10202513,532,532,532,532,200
|
|
20240514,093300,10096113,529,532,532,529,1798
|
|
20240514,093200,9144415,533,533,533,533,0
|
|
20240514,093100,9144415,533,533,533,533,0
|
|
20240514,093000,9144415,533,533,533,533,0
|
|
20240514,092900,9144415,533,533,533,533,100
|
|
20240514,092800,9091115,533,531,533,531,111
|
|
20240514,092700,9032172,535,535,535,535,0
|
|
20240514,092600,9032172,535,535,535,535,0
|
|
20240514,092500,9032172,535,535,535,535,0
|
|
20240514,092400,9032172,535,535,535,535,0
|
|
20240514,092300,9032172,535,535,535,535,0
|
|
20240514,092200,9032172,535,535,535,535,0
|
|
20240514,092100,9032172,535,535,535,535,0
|
|
20240514,092000,9032172,535,535,535,534,11
|
|
20240514,091900,9026294,535,534,535,534,600
|
|
20240514,091800,8705893,534,534,534,534,0
|
|
20240514,091700,8705893,534,534,534,534,0
|
|
20240514,091600,8705893,534,534,534,534,1
|
|
20240514,091500,8705359,527,529,529,527,2849
|
|
20240514,091400,7201591,532,532,532,532,0
|
|
20240514,091300,7201591,532,532,532,532,0
|
|
20240514,091200,7201591,532,534,534,532,1238
|
|
20240514,091100,6540907,533,533,533,533,0
|
|
20240514,091000,6540907,533,533,533,533,2
|
|
20240514,090900,6539841,534,534,534,534,175
|
|
20240514,090800,6446391,528,528,529,528,561
|
|
20240514,090700,6149922,529,529,530,529,1831
|
|
20240514,090600,5180834,529,529,529,529,4202
|
|
20240514,090500,2957976,529,529,529,529,29
|
|
20240514,090400,2942635,530,530,530,530,600
|
|
20240514,090300,2624635,533,533,533,533,0
|
|
20240514,090200,2624635,533,533,533,533,24
|
|
20240514,090100,2611843,534,534,534,534,0
|
|
20240514,090000,2611843,534,522,534,522,4999
|