623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192000,167869280,378,378,378,378,4422
|
|
20240516,191900,167869280,378,378,378,378,0
|
|
20240516,191800,167869280,378,378,378,378,0
|
|
20240516,191700,167869280,378,378,378,378,0
|
|
20240516,191600,167869280,378,378,378,378,0
|
|
20240516,191500,167869280,378,378,378,378,0
|
|
20240516,191400,167869280,378,378,378,378,0
|
|
20240516,191300,167869280,378,378,378,378,0
|
|
20240516,191200,167869280,378,378,378,378,0
|
|
20240516,191100,167869280,378,378,378,378,0
|
|
20240516,191000,167869280,378,378,378,378,0
|
|
20240516,190900,167869280,378,378,378,378,0
|
|
20240516,190800,167869280,378,378,378,378,0
|
|
20240516,190700,167869280,378,378,378,378,0
|
|
20240516,190600,167869280,378,378,378,378,0
|
|
20240516,190500,167869280,378,378,378,378,0
|
|
20240516,190400,167869280,378,378,378,378,0
|
|
20240516,190300,167869280,378,378,378,378,0
|
|
20240516,190200,167869280,378,378,378,378,0
|
|
20240516,190100,167869280,378,378,378,378,0
|
|
20240516,190000,167869280,378,378,378,378,0
|
|
20240516,185900,167869280,378,378,378,378,0
|
|
20240516,185800,167869280,378,378,378,378,0
|
|
20240516,185700,167869280,378,378,378,378,0
|
|
20240516,185600,167869280,378,378,378,378,0
|
|
20240516,185500,167869280,378,378,378,378,0
|
|
20240516,185400,167869280,378,378,378,378,0
|
|
20240516,185300,167869280,378,378,378,378,0
|
|
20240516,185200,167869280,378,378,378,378,0
|
|
20240516,185100,167869280,378,378,378,378,0
|
|
20240516,185000,167869280,378,378,378,378,4422
|
|
20240516,184900,167869280,378,378,378,378,0
|
|
20240516,184800,167869280,378,378,378,378,0
|
|
20240516,184700,167869280,378,378,378,378,0
|
|
20240516,184600,167869280,378,378,378,378,0
|
|
20240516,184500,167869280,378,378,378,378,0
|
|
20240516,184400,167869280,378,378,378,378,0
|
|
20240516,184300,167869280,378,378,378,378,0
|
|
20240516,184200,167869280,378,378,378,378,0
|
|
20240516,184100,167869280,378,378,378,378,0
|
|
20240516,184000,167869280,378,378,378,378,0
|
|
20240516,183900,167869280,378,378,378,378,0
|
|
20240516,183800,167869280,378,378,378,378,0
|
|
20240516,183700,167869280,378,378,378,378,0
|
|
20240516,183600,167869280,378,378,378,378,0
|
|
20240516,183500,167869280,378,378,378,378,0
|
|
20240516,183400,167869280,378,378,378,378,0
|
|
20240516,183300,167869280,378,378,378,378,0
|
|
20240516,183200,167869280,378,378,378,378,0
|
|
20240516,183100,167869280,378,378,378,378,0
|
|
20240516,183000,167869280,378,378,378,378,0
|
|
20240516,182900,167869280,378,378,378,378,0
|
|
20240516,182800,167869280,378,378,378,378,0
|
|
20240516,182700,167869280,378,378,378,378,0
|
|
20240516,182600,167869280,378,378,378,378,0
|
|
20240516,182500,167869280,378,378,378,378,0
|
|
20240516,182400,167869280,378,378,378,378,0
|
|
20240516,182300,167869280,378,378,378,378,0
|
|
20240516,182200,167869280,378,378,378,378,0
|
|
20240516,182100,167869280,378,378,378,378,0
|
|
20240516,182000,167869280,378,378,378,378,4422
|
|
20240516,181900,167869280,378,378,378,378,0
|
|
20240516,181800,167869280,378,378,378,378,0
|
|
20240516,181700,167869280,378,378,378,378,0
|
|
20240516,181600,167869280,378,378,378,378,0
|
|
20240516,181500,167869280,378,378,378,378,0
|
|
20240516,181400,167869280,378,378,378,378,0
|
|
20240516,181300,167869280,378,378,378,378,0
|
|
20240516,181200,167869280,378,378,378,378,0
|
|
20240516,181100,167869280,378,378,378,378,0
|
|
20240516,181000,167869280,378,378,378,378,0
|
|
20240516,180900,167869280,378,378,378,378,0
|
|
20240516,180800,167869280,378,378,378,378,0
|
|
20240516,180700,167869280,378,378,378,378,0
|
|
20240516,180600,167869280,378,378,378,378,0
|
|
20240516,180500,167869280,378,378,378,378,0
|
|
20240516,180400,167869280,378,378,378,378,0
|
|
20240516,180300,167869280,378,378,378,378,0
|
|
20240516,180200,167869280,378,378,378,378,0
|
|
20240516,180100,167869280,378,378,378,378,0
|
|
20240516,180000,167869280,378,378,378,378,0
|
|
20240516,175900,167869280,378,378,378,378,0
|
|
20240516,175800,167869280,378,378,378,378,0
|
|
20240516,175700,167869280,378,378,378,378,0
|
|
20240516,175600,167869280,378,378,378,378,0
|
|
20240516,175500,167869280,378,378,378,378,0
|
|
20240516,175400,167869280,378,378,378,378,0
|
|
20240516,175300,167869280,378,378,378,378,0
|
|
20240516,175200,167869280,378,378,378,378,0
|
|
20240516,175100,167869280,378,378,378,378,0
|
|
20240516,175000,167869280,378,378,378,378,4422
|
|
20240516,174900,167869280,378,378,378,378,0
|
|
20240516,174800,167869280,378,378,378,378,0
|
|
20240516,174700,167869280,378,378,378,378,0
|
|
20240516,174600,167869280,378,378,378,378,0
|
|
20240516,174500,167869280,378,378,378,378,0
|
|
20240516,174400,167869280,378,378,378,378,0
|
|
20240516,174300,167869280,378,378,378,378,0
|
|
20240516,174200,167869280,378,378,378,378,0
|
|
20240516,174100,167869280,378,378,378,378,0
|
|
20240516,174000,167869280,378,378,378,378,0
|
|
20240516,173900,167869280,378,378,378,378,0
|
|
20240516,173800,167869280,378,378,378,378,0
|
|
20240516,173700,167869280,378,378,378,378,0
|
|
20240516,173600,167869280,378,378,378,378,0
|
|
20240516,173500,167869280,378,378,378,378,0
|
|
20240516,173400,167869280,378,378,378,378,0
|
|
20240516,173300,167869280,378,378,378,378,0
|
|
20240516,173200,167869280,378,378,378,378,0
|
|
20240516,173100,167869280,378,378,378,378,0
|
|
20240516,173000,167869280,378,378,378,378,0
|
|
20240516,172900,167869280,378,378,378,378,0
|
|
20240516,172800,167869280,378,378,378,378,0
|
|
20240516,172700,167869280,378,378,378,378,0
|
|
20240516,172600,167869280,378,378,378,378,0
|
|
20240516,172500,167869280,378,378,378,378,0
|
|
20240516,172400,167869280,378,378,378,378,0
|
|
20240516,172300,167869280,378,378,378,378,0
|
|
20240516,172200,167869280,378,378,378,378,0
|
|
20240516,172100,167869280,378,378,378,378,0
|
|
20240516,172000,167869280,378,378,378,378,4422
|
|
20240516,171900,167869280,378,378,378,378,0
|
|
20240516,171800,167869280,378,378,378,378,0
|
|
20240516,171700,167869280,378,378,378,378,0
|
|
20240516,171600,167869280,378,378,378,378,0
|
|
20240516,171500,167869280,378,378,378,378,0
|
|
20240516,171400,167869280,378,378,378,378,0
|
|
20240516,171300,167869280,378,378,378,378,0
|
|
20240516,171200,167869280,378,378,378,378,0
|
|
20240516,171100,167869280,378,378,378,378,0
|
|
20240516,171000,167869280,378,378,378,378,0
|
|
20240516,170900,167869280,378,378,378,378,0
|
|
20240516,170800,167869280,378,378,378,378,0
|
|
20240516,170700,167869280,378,378,378,378,0
|
|
20240516,170600,167869280,378,378,378,378,0
|
|
20240516,170500,167869280,378,378,378,378,0
|
|
20240516,170400,167869280,378,378,378,378,0
|
|
20240516,170300,167869280,378,378,378,378,0
|
|
20240516,170200,167869280,378,378,378,378,0
|
|
20240516,170100,167869280,378,378,378,378,0
|
|
20240516,170000,167869280,378,378,378,378,0
|
|
20240516,165900,167869280,378,378,378,378,0
|
|
20240516,165800,167869280,378,378,378,378,0
|
|
20240516,165700,167869280,378,378,378,378,0
|
|
20240516,165600,167869280,378,378,378,378,0
|
|
20240516,165500,167869280,378,378,378,378,0
|
|
20240516,165400,167869280,378,378,378,378,0
|
|
20240516,165300,167869280,378,378,378,378,0
|
|
20240516,165200,167869280,378,378,378,378,0
|
|
20240516,165100,167869280,378,378,378,378,0
|
|
20240516,165000,167869280,378,378,378,378,4422
|
|
20240516,164900,167869280,378,378,378,378,0
|
|
20240516,164800,167869280,378,378,378,378,0
|
|
20240516,164700,167869280,378,378,378,378,0
|
|
20240516,164600,167869280,378,378,378,378,0
|
|
20240516,164500,167869280,378,378,378,378,0
|
|
20240516,164400,167869280,378,378,378,378,0
|
|
20240516,164300,167869280,378,378,378,378,0
|
|
20240516,164200,167869280,378,378,378,378,0
|
|
20240516,164100,167869280,378,378,378,378,0
|
|
20240516,164000,167869280,378,378,378,378,0
|
|
20240516,163900,167869280,378,378,378,378,0
|
|
20240516,163800,167869280,378,378,378,378,0
|
|
20240516,163700,167869280,378,378,378,378,0
|
|
20240516,163600,167869280,378,378,378,378,0
|
|
20240516,163500,167869280,378,378,378,378,0
|
|
20240516,163400,167869280,378,378,378,378,0
|
|
20240516,163300,167869280,378,378,378,378,0
|
|
20240516,163200,167869280,378,378,378,378,0
|
|
20240516,163100,167869280,378,378,378,378,0
|
|
20240516,163000,167869280,378,378,378,378,0
|
|
20240516,162900,167869280,378,378,378,378,0
|
|
20240516,162800,167869280,378,378,378,378,0
|
|
20240516,162700,167869280,378,378,378,378,0
|
|
20240516,162600,167869280,378,378,378,378,0
|
|
20240516,162500,167869280,378,378,378,378,0
|
|
20240516,162400,167869280,378,378,378,378,0
|
|
20240516,162300,167869280,378,378,378,378,0
|
|
20240516,162200,167869280,378,378,378,378,0
|
|
20240516,162100,167869280,378,378,378,378,0
|
|
20240516,162000,167869280,378,378,378,378,4422
|
|
20240516,161900,167869280,378,378,378,378,0
|
|
20240516,161800,167869280,378,378,378,378,0
|
|
20240516,161700,167869280,378,378,378,378,0
|
|
20240516,161600,167869280,378,378,378,378,0
|
|
20240516,161500,167869280,378,378,378,378,0
|
|
20240516,161400,167869280,378,378,378,378,0
|
|
20240516,161300,167869280,378,378,378,378,0
|
|
20240516,161200,167869280,378,378,378,378,0
|
|
20240516,161100,167869280,378,378,378,378,0
|
|
20240516,161000,167869280,378,378,378,378,0
|
|
20240516,160900,167869280,378,378,378,378,0
|
|
20240516,160800,167869280,378,378,378,378,0
|
|
20240516,160700,167869280,378,378,378,378,0
|
|
20240516,160600,167869280,378,378,378,378,0
|
|
20240516,160500,167869280,378,378,378,378,0
|
|
20240516,160400,167869280,378,378,378,378,0
|
|
20240516,160300,167869280,378,378,378,378,0
|
|
20240516,160200,167869280,378,378,378,378,0
|
|
20240516,160100,167869280,378,378,378,378,0
|
|
20240516,160000,167869280,378,378,378,378,0
|
|
20240516,155900,167869280,378,378,378,378,0
|
|
20240516,155800,167869280,378,378,378,378,0
|
|
20240516,155700,167869280,378,378,378,378,0
|
|
20240516,155600,167869280,378,378,378,378,0
|
|
20240516,155500,167869280,378,378,378,378,0
|
|
20240516,155400,167869280,378,378,378,378,0
|
|
20240516,155300,167869280,378,378,378,378,0
|
|
20240516,155200,167869280,378,378,378,378,0
|
|
20240516,155100,167869280,378,378,378,378,0
|
|
20240516,155000,167869280,378,378,378,378,4422
|
|
20240516,154900,167869280,378,378,378,378,0
|
|
20240516,154800,167869280,378,378,378,378,0
|
|
20240516,154700,167869280,378,378,378,378,0
|
|
20240516,154600,167869280,378,378,378,378,0
|
|
20240516,154500,167869280,378,378,378,378,0
|
|
20240516,154400,167869280,378,378,378,378,0
|
|
20240516,154300,167869280,378,378,378,378,0
|
|
20240516,154200,167869280,378,378,378,378,0
|
|
20240516,154100,167869280,378,378,378,378,0
|
|
20240516,154000,167869280,378,378,378,378,0
|
|
20240516,153900,167869280,378,378,378,378,0
|
|
20240516,153800,167869280,378,378,378,378,0
|
|
20240516,153700,167869280,378,378,378,378,0
|
|
20240516,153600,167869280,378,378,378,378,0
|
|
20240516,153500,167869280,378,378,378,378,0
|
|
20240516,153400,167869280,378,378,378,378,0
|
|
20240516,153300,167869280,378,378,378,378,0
|
|
20240516,153200,167869280,378,378,378,378,0
|
|
20240516,153100,167869280,378,378,378,378,0
|
|
20240516,153000,167869280,378,378,378,378,4422
|
|
20240516,152900,166197764,378,378,378,378,0
|
|
20240516,152800,166197764,378,378,378,378,0
|
|
20240516,152700,166197764,378,378,378,378,0
|
|
20240516,152600,166197764,378,378,378,378,0
|
|
20240516,152500,166197764,378,378,378,378,0
|
|
20240516,152400,166197764,378,378,378,378,0
|
|
20240516,152300,166197764,378,378,378,378,0
|
|
20240516,152200,166197764,378,378,378,378,0
|
|
20240516,152100,166197764,378,378,378,378,0
|
|
20240516,152000,166197764,378,378,378,378,0
|
|
20240516,151900,166197764,378,378,378,378,0
|
|
20240516,151800,166197764,378,378,378,378,10
|
|
20240516,151700,166193984,378,378,378,378,2
|
|
20240516,151600,166193228,378,378,378,378,5
|
|
20240516,151500,166191338,377,377,377,377,1666
|
|
20240516,151400,165563256,377,377,377,377,531
|
|
20240516,151300,165363069,377,377,377,377,16803
|
|
20240516,151200,159028338,377,377,377,377,48
|
|
20240516,151100,159010242,377,377,377,377,2029
|
|
20240516,151000,158245309,378,378,378,378,1
|
|
20240516,150900,158244931,378,377,378,377,10
|
|
20240516,150800,158241156,377,377,377,377,2
|
|
20240516,150700,158240402,377,378,378,377,36
|
|
20240516,150600,158226795,377,378,378,377,7003
|
|
20240516,150500,155586661,378,378,378,377,65
|
|
20240516,150400,155562123,377,377,377,376,2707
|
|
20240516,150300,154542084,376,376,376,376,0
|
|
20240516,150200,154542084,376,376,376,376,2314
|
|
20240516,150100,153672020,376,376,376,376,536
|
|
20240516,150000,153470484,377,377,377,377,100
|
|
20240516,145900,153432784,377,377,377,377,1100
|
|
20240516,145800,153018084,377,377,377,377,3498
|
|
20240516,145700,151699338,377,377,377,377,0
|
|
20240516,145600,151699338,377,378,378,377,948
|
|
20240516,145500,151341894,378,378,378,378,300
|
|
20240516,145400,151228494,377,377,377,377,0
|
|
20240516,145300,151228494,377,377,377,377,100
|
|
20240516,145200,151190794,377,377,377,377,0
|
|
20240516,145100,151190794,377,377,377,377,100
|
|
20240516,145000,151153094,377,377,377,377,4
|
|
20240516,144900,151151586,378,378,378,378,0
|
|
20240516,144800,151151586,378,378,378,378,1
|
|
20240516,144700,151151208,378,377,378,377,6500
|
|
20240516,144600,148700608,377,377,377,377,15900
|
|
20240516,144500,142706308,378,378,378,378,0
|
|
20240516,144400,142706308,378,378,378,378,0
|
|
20240516,144300,142706308,378,378,378,378,1
|
|
20240516,144200,142705930,378,378,378,378,0
|
|
20240516,144100,142705930,378,378,378,378,2
|
|
20240516,144000,142705174,378,378,378,378,19
|
|
20240516,143900,142697992,377,379,379,377,55
|
|
20240516,143800,142677205,379,378,379,378,31
|
|
20240516,143700,142665486,379,379,379,379,1
|
|
20240516,143600,142665107,378,378,378,378,10000
|
|
20240516,143500,138885107,378,378,378,378,54
|
|
20240516,143400,138864695,378,378,378,378,51
|
|
20240516,143300,138845417,378,378,378,378,6
|
|
20240516,143200,138843149,378,378,378,378,7
|
|
20240516,143100,138840503,378,378,378,378,100
|
|
20240516,143000,138802703,378,378,378,378,10
|
|
20240516,142900,138798923,377,377,377,377,6
|
|
20240516,142800,138796661,377,377,377,377,0
|
|
20240516,142700,138796661,377,377,377,377,2
|
|
20240516,142600,138795907,378,378,378,378,37
|
|
20240516,142500,138781921,378,378,378,378,10
|
|
20240516,142400,138778141,378,378,378,378,1
|
|
20240516,142300,138777763,377,377,377,377,573
|
|
20240516,142200,138561742,377,377,377,377,614
|
|
20240516,142100,138330264,377,377,377,376,1504
|
|
20240516,142000,137763257,378,378,378,378,1
|
|
20240516,141900,137762879,378,378,378,378,1
|
|
20240516,141800,137762501,377,377,377,377,0
|
|
20240516,141700,137762501,377,377,377,377,10
|
|
20240516,141600,137758731,378,378,378,378,5
|
|
20240516,141500,137756841,377,377,377,377,1
|
|
20240516,141400,137756464,377,378,378,377,4109
|
|
20240516,141300,136207362,377,378,378,377,3
|
|
20240516,141200,136206230,377,377,377,377,1
|
|
20240516,141100,136205853,378,378,378,378,53
|
|
20240516,141000,136185819,377,377,377,377,504
|
|
20240516,140900,135995811,378,378,378,378,20
|
|
20240516,140800,135988251,377,377,377,377,1462
|
|
20240516,140700,135437077,377,377,377,377,1000
|
|
20240516,140600,135060077,377,378,378,377,24270
|
|
20240516,140500,125910283,378,378,378,378,0
|
|
20240516,140400,125910283,378,378,378,378,1
|
|
20240516,140300,125909905,377,378,378,377,2
|
|
20240516,140200,125909150,377,377,377,377,1
|
|
20240516,140100,125908773,378,377,378,377,1253
|
|
20240516,140000,125436390,377,378,378,377,1643
|
|
20240516,135900,124815338,379,378,379,378,12001
|
|
20240516,135800,120278959,378,378,378,378,0
|
|
20240516,135700,120278959,378,378,378,378,0
|
|
20240516,135600,120278959,378,378,378,378,0
|
|
20240516,135500,120278959,378,378,378,378,585
|
|
20240516,135400,120057829,379,379,379,379,124
|
|
20240516,135300,120010833,379,380,380,379,499
|
|
20240516,135200,119821489,380,380,380,380,420
|
|
20240516,135100,119661889,380,380,380,378,1113
|
|
20240516,135000,119238951,380,379,380,379,5301
|
|
20240516,134900,117229848,379,378,379,378,4
|
|
20240516,134800,117228333,379,379,379,379,42
|
|
20240516,134700,117212415,379,379,379,379,10
|
|
20240516,134600,117208625,379,379,379,379,19107
|
|
20240516,134500,109967072,378,378,378,378,917
|
|
20240516,134400,109620446,378,378,378,378,38
|
|
20240516,134300,109606082,378,378,378,378,0
|
|
20240516,134200,109606082,378,378,378,378,0
|
|
20240516,134100,109606082,378,378,378,378,0
|
|
20240516,134000,109606082,378,378,378,378,2
|
|
20240516,133900,109605326,377,377,377,377,1
|
|
20240516,133800,109604949,378,378,378,378,2
|
|
20240516,133700,109604193,378,379,379,378,8256
|
|
20240516,133600,106483418,379,379,379,379,1
|
|
20240516,133500,106483039,379,379,379,378,103
|
|
20240516,133400,106444003,379,379,379,379,1021
|
|
20240516,133300,106057044,378,378,378,378,1
|
|
20240516,133200,106056666,379,379,379,379,1
|
|
20240516,133100,106056287,378,378,378,378,0
|
|
20240516,133000,106056287,378,378,378,378,0
|
|
20240516,132900,106056287,378,378,378,378,1300
|
|
20240516,132800,105564887,379,379,379,379,90
|
|
20240516,132700,105530777,379,379,379,378,2470
|
|
20240516,132600,104596817,379,378,379,378,622
|
|
20240516,132500,104361448,377,377,377,377,901
|
|
20240516,132400,104021771,377,378,378,377,501
|
|
20240516,132300,103832693,377,377,377,377,1
|
|
20240516,132200,103832316,378,378,378,378,2
|
|
20240516,132100,103831560,377,377,377,377,1
|
|
20240516,132000,103831183,377,377,377,377,3010
|
|
20240516,131900,102696413,378,378,378,378,16
|
|
20240516,131800,102690365,378,377,378,377,3
|
|
20240516,131700,102689233,378,378,378,378,2276
|
|
20240516,131600,101828905,378,378,378,378,1000
|
|
20240516,131500,101450905,378,378,378,378,0
|
|
20240516,131400,101450905,378,378,378,378,0
|
|
20240516,131300,101450905,378,378,378,378,4001
|
|
20240516,131200,99938527,378,378,378,378,4
|
|
20240516,131100,99937015,377,377,377,377,195
|
|
20240516,131000,99863500,377,378,378,377,5018
|
|
20240516,130900,97971696,378,378,378,378,151
|
|
20240516,130800,97914618,378,378,378,378,549
|
|
20240516,130700,97707096,377,378,378,377,119
|
|
20240516,130600,97662115,378,377,378,377,2
|
|
20240516,130500,97661360,378,378,378,378,29
|
|
20240516,130400,97650398,378,377,378,377,12
|
|
20240516,130300,97645863,378,378,378,378,2003
|
|
20240516,130200,96888729,378,378,378,378,5
|
|
20240516,130100,96886839,378,378,378,378,100
|
|
20240516,130000,96849039,378,378,378,378,800
|
|
20240516,125900,96546639,378,378,378,378,1385
|
|
20240516,125800,96023109,378,378,378,378,0
|
|
20240516,125700,96023109,378,379,379,378,4
|
|
20240516,125600,96021594,378,378,378,378,0
|
|
20240516,125500,96021594,378,378,378,378,1
|
|
20240516,125400,96021216,378,379,379,378,663
|
|
20240516,125300,95770601,377,378,378,377,31
|
|
20240516,125200,95758885,378,378,378,378,93
|
|
20240516,125100,95723731,378,378,378,378,1
|
|
20240516,125000,95723353,378,377,379,377,149
|
|
20240516,124900,95667170,377,377,377,377,0
|
|
20240516,124800,95667170,377,377,379,377,302
|
|
20240516,124700,95553314,378,378,378,378,3000
|
|
20240516,124600,94419314,379,379,379,379,116
|
|
20240516,124500,94375350,379,379,379,379,100
|
|
20240516,124400,94337450,379,379,379,379,2
|
|
20240516,124300,94336692,377,379,379,377,31
|
|
20240516,124200,94324945,379,379,379,379,1
|
|
20240516,124100,94324566,379,379,379,379,36
|
|
20240516,124000,94310922,379,379,379,379,6
|
|
20240516,123900,94308648,377,377,377,377,3
|
|
20240516,123800,94307517,377,377,377,377,0
|
|
20240516,123700,94307517,377,377,377,377,0
|
|
20240516,123600,94307517,377,377,377,377,0
|
|
20240516,123500,94307517,377,377,377,377,1
|
|
20240516,123400,94307140,379,377,379,377,1153
|
|
20240516,123300,93872457,378,378,378,377,1511
|
|
20240516,123200,93301309,377,377,377,377,0
|
|
20240516,123100,93301309,377,377,377,377,1450
|
|
20240516,123000,92754659,377,377,377,377,0
|
|
20240516,122900,92754659,377,377,377,377,1
|
|
20240516,122800,92754282,377,377,377,377,191
|
|
20240516,122700,92682275,378,378,378,378,0
|
|
20240516,122600,92682275,378,378,378,378,0
|
|
20240516,122500,92682275,378,378,378,378,220
|
|
20240516,122400,92599115,378,378,378,378,9
|
|
20240516,122300,92595713,378,378,378,378,200
|
|
20240516,122200,92520113,378,378,378,378,0
|
|
20240516,122100,92520113,378,378,378,378,1
|
|
20240516,122000,92519735,376,376,376,376,0
|
|
20240516,121900,92519735,376,377,377,376,58001
|
|
20240516,121800,70678960,377,377,377,377,0
|
|
20240516,121700,70678960,377,377,377,377,1
|
|
20240516,121600,70678583,378,378,378,378,101
|
|
20240516,121500,70640405,377,378,378,377,63
|
|
20240516,121400,70616593,378,378,378,378,1
|
|
20240516,121300,70616215,377,377,377,377,1
|
|
20240516,121200,70615838,378,378,379,378,1289
|
|
20240516,121100,70128595,378,379,379,378,2
|
|
20240516,121000,70127838,379,379,379,379,3
|
|
20240516,120900,70126701,379,379,379,379,13
|
|
20240516,120800,70121774,378,378,378,378,0
|
|
20240516,120700,70121774,378,378,378,378,0
|
|
20240516,120600,70121774,378,378,378,378,0
|
|
20240516,120500,70121774,378,378,378,378,0
|
|
20240516,120400,70121774,378,378,378,378,0
|
|
20240516,120300,70121774,378,378,378,378,0
|
|
20240516,120200,70121774,378,378,378,378,0
|
|
20240516,120100,70121774,378,378,378,378,0
|
|
20240516,120000,70121774,378,378,378,378,0
|
|
20240516,115900,70121774,378,378,378,378,0
|
|
20240516,115800,70121774,378,378,378,378,0
|
|
20240516,115700,70121774,378,378,378,378,0
|
|
20240516,115600,70121774,378,378,378,378,12
|
|
20240516,115500,70117238,378,378,378,378,7
|
|
20240516,115400,70114592,378,378,378,378,14
|
|
20240516,115300,70109300,378,377,378,377,2009
|
|
20240516,115200,69351398,378,378,378,378,1011
|
|
20240516,115100,68969240,378,378,378,378,100
|
|
20240516,115000,68931440,377,377,377,377,0
|
|
20240516,114900,68931440,377,377,377,377,0
|
|
20240516,114800,68931440,377,377,378,377,12
|
|
20240516,114700,68926915,377,377,377,377,1
|
|
20240516,114600,68926538,378,378,378,377,33
|
|
20240516,114500,68914065,378,378,378,378,40
|
|
20240516,114400,68898945,378,377,378,377,1001
|
|
20240516,114300,68521567,377,377,377,377,0
|
|
20240516,114200,68521567,377,377,377,377,0
|
|
20240516,114100,68521567,377,377,377,377,0
|
|
20240516,114000,68521567,377,378,378,377,2707
|
|
20240516,113900,67501027,378,378,378,378,0
|
|
20240516,113800,67501027,378,378,378,378,9541
|
|
20240516,113700,63894529,379,379,379,379,7
|
|
20240516,113600,63891876,379,379,379,379,1
|
|
20240516,113500,63891497,378,378,378,378,1
|
|
20240516,113400,63891119,379,379,379,379,11
|
|
20240516,113300,63886950,379,378,379,378,6
|
|
20240516,113200,63884678,379,378,379,378,109
|
|
20240516,113100,63843368,379,379,379,379,92
|
|
20240516,113000,63808500,378,378,378,378,2170
|
|
20240516,112900,62988240,379,379,379,379,1
|
|
20240516,112800,62987861,379,379,379,379,1
|
|
20240516,112700,62987482,378,378,378,378,1
|
|
20240516,112600,62987104,378,379,379,378,195
|
|
20240516,112500,62913388,379,379,379,379,0
|
|
20240516,112400,62913388,379,379,379,379,1
|
|
20240516,112300,62913009,379,379,379,378,83
|
|
20240516,112200,62881553,379,379,379,379,1
|
|
20240516,112100,62881174,378,379,379,378,3
|
|
20240516,112000,62880039,379,378,379,378,2
|
|
20240516,111900,62879282,378,379,379,378,5
|
|
20240516,111800,62877391,379,379,379,379,4
|
|
20240516,111700,62875875,378,378,378,378,0
|
|
20240516,111600,62875875,378,378,378,378,1
|
|
20240516,111500,62875497,379,379,379,379,1
|
|
20240516,111400,62875118,379,379,379,379,0
|
|
20240516,111300,62875118,379,379,379,379,0
|
|
20240516,111200,62875118,379,379,379,379,0
|
|
20240516,111100,62875118,379,379,379,379,0
|
|
20240516,111000,62875118,379,379,379,379,106
|
|
20240516,110900,62834944,379,379,379,379,1
|
|
20240516,110800,62834565,379,379,379,379,1840
|
|
20240516,110700,62137205,379,379,379,379,237
|
|
20240516,110600,62047382,378,378,378,378,2
|
|
20240516,110500,62046626,379,379,379,379,0
|
|
20240516,110400,62046626,379,379,379,379,36
|
|
20240516,110300,62032982,379,379,379,379,1
|
|
20240516,110200,62032603,378,378,378,378,10
|
|
20240516,110100,62028823,378,378,378,378,2000
|
|
20240516,110000,61272823,378,378,378,378,1007
|
|
20240516,105900,60892177,379,379,379,379,3
|
|
20240516,105800,60891040,379,379,379,379,1000
|
|
20240516,105700,60512040,379,379,379,379,0
|
|
20240516,105600,60512040,379,379,379,379,1001
|
|
20240516,105500,60132661,378,378,378,378,3245
|
|
20240516,105400,58906051,378,378,378,378,2000
|
|
20240516,105300,58150051,378,378,378,378,1919
|
|
20240516,105200,57424669,379,379,379,379,2
|
|
20240516,105100,57423911,379,379,379,379,263
|
|
20240516,105000,57324234,379,379,379,379,2
|
|
20240516,104900,57323476,379,379,379,379,3
|
|
20240516,104800,57322339,378,378,378,378,7
|
|
20240516,104700,57319693,379,379,379,379,247
|
|
20240516,104600,57226080,379,379,379,379,7
|
|
20240516,104500,57223427,378,378,378,378,0
|
|
20240516,104400,57223427,378,378,378,378,0
|
|
20240516,104300,57223427,378,378,378,378,343
|
|
20240516,104200,57093773,378,379,379,378,200
|
|
20240516,104100,57018161,379,379,379,379,0
|
|
20240516,104000,57018161,379,379,379,379,501
|
|
20240516,103900,56828282,379,379,379,379,1
|
|
20240516,103800,56827903,379,379,379,379,10
|
|
20240516,103700,56824113,378,378,378,378,0
|
|
20240516,103600,56824113,378,378,378,378,100
|
|
20240516,103500,56786313,379,379,379,379,15
|
|
20240516,103400,56780628,378,378,378,378,250
|
|
20240516,103300,56686128,378,378,378,378,100
|
|
20240516,103200,56648328,379,379,379,379,1
|
|
20240516,103100,56647949,379,379,379,379,0
|
|
20240516,103000,56647949,379,379,379,379,1
|
|
20240516,102900,56647570,379,379,379,378,10001
|
|
20240516,102800,52862457,380,380,380,380,32
|
|
20240516,102700,52850297,380,380,380,380,0
|
|
20240516,102600,52850297,380,380,380,380,0
|
|
20240516,102500,52850297,380,380,380,380,10
|
|
20240516,102400,52846497,380,380,380,380,0
|
|
20240516,102300,52846497,380,380,380,380,0
|
|
20240516,102200,52846497,380,379,380,379,208
|
|
20240516,102100,52767615,379,379,379,379,2000
|
|
20240516,102000,52009615,379,379,379,379,16150
|
|
20240516,101900,45888765,379,379,379,379,141
|
|
20240516,101800,45835326,380,380,380,380,1
|
|
20240516,101700,45834946,380,380,380,380,2000
|
|
20240516,101600,45074946,380,380,380,380,1
|
|
20240516,101500,45074566,380,380,380,380,4727
|
|
20240516,101400,43278306,380,380,380,380,3
|
|
20240516,101300,43277166,380,380,380,380,1670
|
|
20240516,101200,42642566,380,380,380,380,0
|
|
20240516,101100,42642566,380,380,380,380,0
|
|
20240516,101000,42642566,380,380,380,380,1001
|
|
20240516,100900,42262186,379,379,379,379,3068
|
|
20240516,100800,41099414,380,380,380,380,1001
|
|
20240516,100700,40719034,380,380,380,380,3
|
|
20240516,100600,40717894,380,379,380,379,620
|
|
20240516,100500,40482904,380,380,380,380,51
|
|
20240516,100400,40463524,380,380,380,380,5
|
|
20240516,100300,40461624,380,380,380,380,477
|
|
20240516,100200,40280364,380,380,380,380,10
|
|
20240516,100100,40276564,380,380,380,380,63
|
|
20240516,100000,40252624,380,380,380,380,128
|
|
20240516,095900,40203984,380,380,380,380,11
|
|
20240516,095800,40199804,380,380,380,378,158
|
|
20240516,095700,40139830,380,380,380,380,145
|
|
20240516,095600,40084730,380,380,380,380,11005
|
|
20240516,095500,35902830,380,380,380,380,100
|
|
20240516,095400,35864830,380,380,380,380,0
|
|
20240516,095300,35864830,380,380,380,380,1
|
|
20240516,095200,35864450,379,379,379,379,10
|
|
20240516,095100,35860660,380,380,380,380,1
|
|
20240516,095000,35860280,380,380,380,380,0
|
|
20240516,094900,35860280,380,380,380,380,340
|
|
20240516,094800,35731080,380,380,380,380,0
|
|
20240516,094700,35731080,380,380,380,380,3
|
|
20240516,094600,35729940,380,380,380,380,2
|
|
20240516,094500,35729180,379,379,379,379,5003
|
|
20240516,094400,33833043,378,378,378,378,2000
|
|
20240516,094300,33077043,378,378,378,378,53
|
|
20240516,094200,33057009,378,378,378,378,20
|
|
20240516,094100,33049449,378,379,379,378,15
|
|
20240516,094000,33043765,379,378,379,378,11586
|
|
20240516,093900,28664249,378,377,378,377,5400
|
|
20240516,093800,26628148,377,377,377,377,1111
|
|
20240516,093700,26209301,378,378,378,378,511
|
|
20240516,093600,26016143,378,378,378,378,4610
|
|
20240516,093500,24273563,378,378,378,378,1
|
|
20240516,093400,24273185,378,379,379,378,155
|
|
20240516,093300,24214592,379,378,379,378,2
|
|
20240516,093200,24213835,379,379,379,379,500
|
|
20240516,093100,24024335,379,379,379,379,501
|
|
20240516,093000,23834456,379,379,379,379,500
|
|
20240516,092900,23644956,379,378,379,378,106
|
|
20240516,092800,23604886,378,378,378,378,1020
|
|
20240516,092700,23219326,378,379,379,378,9
|
|
20240516,092600,23215920,379,379,379,379,2000
|
|
20240516,092500,22457920,379,379,379,379,510
|
|
20240516,092400,22264630,379,377,379,377,2017
|
|
20240516,092300,21501187,379,379,379,379,501
|
|
20240516,092200,21311308,377,379,379,377,21
|
|
20240516,092100,21303351,379,379,379,379,2
|
|
20240516,092000,21302593,377,378,378,377,3185
|
|
20240516,091900,20101376,378,378,378,378,826
|
|
20240516,091800,19789148,378,378,378,378,350
|
|
20240516,091700,19656848,378,380,380,378,412
|
|
20240516,091600,19500290,380,380,380,380,1
|
|
20240516,091500,19499910,379,379,379,379,1102
|
|
20240516,091400,19082252,379,378,379,378,264
|
|
20240516,091300,18982459,378,378,378,378,1001
|
|
20240516,091200,18604081,378,378,378,378,1
|
|
20240516,091100,18603703,379,379,379,378,3046
|
|
20240516,091000,17449289,379,379,379,379,5380
|
|
20240516,090900,15410269,379,379,379,379,1066
|
|
20240516,090800,15006255,379,378,379,378,13
|
|
20240516,090700,15001338,378,379,379,378,10061
|
|
20240516,090600,11198089,379,379,379,379,4158
|
|
20240516,090500,9622207,379,380,380,379,512
|
|
20240516,090400,9428148,380,378,380,378,7371
|
|
20240516,090300,6641838,378,378,378,378,0
|
|
20240516,090200,6641838,378,378,378,378,4240
|
|
20240516,090100,5039118,378,378,378,378,1000
|
|
20240516,090000,4661118,378,378,378,378,12331
|