599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185600,49576457,526,526,526,526,3856
|
|
20240522,185500,49576457,526,526,526,526,0
|
|
20240522,185400,49576457,526,526,526,526,0
|
|
20240522,185300,49576457,526,526,526,526,0
|
|
20240522,185200,49576457,526,526,526,526,0
|
|
20240522,185100,49576457,526,526,526,526,0
|
|
20240522,185000,49576457,526,526,526,526,0
|
|
20240522,184900,49576457,526,526,526,526,0
|
|
20240522,184800,49576457,526,526,526,526,0
|
|
20240522,184700,49576457,526,526,526,526,0
|
|
20240522,184600,49576457,526,526,526,526,0
|
|
20240522,184500,49576457,526,526,526,526,0
|
|
20240522,184400,49576457,526,526,526,526,0
|
|
20240522,184300,49576457,526,526,526,526,0
|
|
20240522,184200,49576457,526,526,526,526,0
|
|
20240522,184100,49576457,526,526,526,526,0
|
|
20240522,184000,49576457,526,526,526,526,0
|
|
20240522,183900,49576457,526,526,526,526,0
|
|
20240522,183800,49576457,526,526,526,526,0
|
|
20240522,183700,49576457,526,526,526,526,0
|
|
20240522,183600,49576457,526,526,526,526,0
|
|
20240522,183500,49576457,526,526,526,526,0
|
|
20240522,183400,49576457,526,526,526,526,0
|
|
20240522,183300,49576457,526,526,526,526,0
|
|
20240522,183200,49576457,526,526,526,526,0
|
|
20240522,183100,49576457,526,526,526,526,0
|
|
20240522,183000,49576457,526,526,526,526,0
|
|
20240522,182900,49576457,526,526,526,526,0
|
|
20240522,182800,49576457,526,526,526,526,0
|
|
20240522,182700,49576457,526,526,526,526,0
|
|
20240522,182600,49576457,526,526,526,526,3856
|
|
20240522,182500,49576457,526,526,526,526,0
|
|
20240522,182400,49576457,526,526,526,526,0
|
|
20240522,182300,49576457,526,526,526,526,0
|
|
20240522,182200,49576457,526,526,526,526,0
|
|
20240522,182100,49576457,526,526,526,526,0
|
|
20240522,182000,49576457,526,526,526,526,0
|
|
20240522,181900,49576457,526,526,526,526,0
|
|
20240522,181800,49576457,526,526,526,526,0
|
|
20240522,181700,49576457,526,526,526,526,0
|
|
20240522,181600,49576457,526,526,526,526,0
|
|
20240522,181500,49576457,526,526,526,526,0
|
|
20240522,181400,49576457,526,526,526,526,0
|
|
20240522,181300,49576457,526,526,526,526,0
|
|
20240522,181200,49576457,526,526,526,526,0
|
|
20240522,181100,49576457,526,526,526,526,0
|
|
20240522,181000,49576457,526,526,526,526,0
|
|
20240522,180900,49576457,526,526,526,526,0
|
|
20240522,180800,49576457,526,526,526,526,0
|
|
20240522,180700,49576457,526,526,526,526,0
|
|
20240522,180600,49576457,526,526,526,526,0
|
|
20240522,180500,49576457,526,526,526,526,0
|
|
20240522,180400,49576457,526,526,526,526,0
|
|
20240522,180300,49576457,526,526,526,526,0
|
|
20240522,180200,49576457,526,526,526,526,0
|
|
20240522,180100,49576457,526,526,526,526,0
|
|
20240522,180000,49576457,526,526,526,526,0
|
|
20240522,175900,49576457,526,526,526,526,0
|
|
20240522,175800,49576457,526,526,526,526,0
|
|
20240522,175700,49576457,526,526,526,526,0
|
|
20240522,175600,49576457,526,526,526,526,3856
|
|
20240522,175500,49576457,526,526,526,526,0
|
|
20240522,175400,49576457,526,526,526,526,0
|
|
20240522,175300,49576457,526,526,526,526,0
|
|
20240522,175200,49576457,526,526,526,526,0
|
|
20240522,175100,49576457,526,526,526,526,0
|
|
20240522,175000,49576457,526,526,526,526,0
|
|
20240522,174900,49576457,526,526,526,526,0
|
|
20240522,174800,49576457,526,526,526,526,0
|
|
20240522,174700,49576457,526,526,526,526,0
|
|
20240522,174600,49576457,526,526,526,526,0
|
|
20240522,174500,49576457,526,526,526,526,0
|
|
20240522,174400,49576457,526,526,526,526,0
|
|
20240522,174300,49576457,526,526,526,526,0
|
|
20240522,174200,49576457,526,526,526,526,0
|
|
20240522,174100,49576457,526,526,526,526,0
|
|
20240522,174000,49576457,526,526,526,526,0
|
|
20240522,173900,49576457,526,526,526,526,0
|
|
20240522,173800,49576457,526,526,526,526,0
|
|
20240522,173700,49576457,526,526,526,526,0
|
|
20240522,173600,49576457,526,526,526,526,0
|
|
20240522,173500,49576457,526,526,526,526,0
|
|
20240522,173400,49576457,526,526,526,526,0
|
|
20240522,173300,49576457,526,526,526,526,0
|
|
20240522,173200,49576457,526,526,526,526,0
|
|
20240522,173100,49576457,526,526,526,526,0
|
|
20240522,173000,49576457,526,526,526,526,0
|
|
20240522,172900,49576457,526,526,526,526,0
|
|
20240522,172800,49576457,526,526,526,526,0
|
|
20240522,172700,49576457,526,526,526,526,0
|
|
20240522,172600,49576457,526,526,526,526,3856
|
|
20240522,172500,49576457,526,526,526,526,0
|
|
20240522,172400,49576457,526,526,526,526,0
|
|
20240522,172300,49576457,526,526,526,526,0
|
|
20240522,172200,49576457,526,526,526,526,0
|
|
20240522,172100,49576457,526,526,526,526,0
|
|
20240522,172000,49576457,526,526,526,526,0
|
|
20240522,171900,49576457,526,526,526,526,0
|
|
20240522,171800,49576457,526,526,526,526,0
|
|
20240522,171700,49576457,526,526,526,526,0
|
|
20240522,171600,49576457,526,526,526,526,0
|
|
20240522,171500,49576457,526,526,526,526,0
|
|
20240522,171400,49576457,526,526,526,526,0
|
|
20240522,171300,49576457,526,526,526,526,0
|
|
20240522,171200,49576457,526,526,526,526,0
|
|
20240522,171100,49576457,526,526,526,526,0
|
|
20240522,171000,49576457,526,526,526,526,0
|
|
20240522,170900,49576457,526,526,526,526,0
|
|
20240522,170800,49576457,526,526,526,526,0
|
|
20240522,170700,49576457,526,526,526,526,0
|
|
20240522,170600,49576457,526,526,526,526,0
|
|
20240522,170500,49576457,526,526,526,526,0
|
|
20240522,170400,49576457,526,526,526,526,0
|
|
20240522,170300,49576457,526,526,526,526,0
|
|
20240522,170200,49576457,526,526,526,526,0
|
|
20240522,170100,49576457,526,526,526,526,0
|
|
20240522,170000,49576457,526,526,526,526,0
|
|
20240522,165900,49576457,526,526,526,526,0
|
|
20240522,165800,49576457,526,526,526,526,0
|
|
20240522,165700,49576457,526,526,526,526,0
|
|
20240522,165600,49576457,526,526,526,526,3856
|
|
20240522,165500,49576457,526,526,526,526,0
|
|
20240522,165400,49576457,526,526,526,526,0
|
|
20240522,165300,49576457,526,526,526,526,0
|
|
20240522,165200,49576457,526,526,526,526,0
|
|
20240522,165100,49576457,526,526,526,526,0
|
|
20240522,165000,49576457,526,526,526,526,0
|
|
20240522,164900,49576457,526,526,526,526,0
|
|
20240522,164800,49576457,526,526,526,526,0
|
|
20240522,164700,49576457,526,526,526,526,0
|
|
20240522,164600,49576457,526,526,526,526,0
|
|
20240522,164500,49576457,526,526,526,526,0
|
|
20240522,164400,49576457,526,526,526,526,0
|
|
20240522,164300,49576457,526,526,526,526,0
|
|
20240522,164200,49576457,526,526,526,526,0
|
|
20240522,164100,49576457,526,526,526,526,0
|
|
20240522,164000,49576457,526,526,526,526,0
|
|
20240522,163900,49576457,526,526,526,526,0
|
|
20240522,163800,49576457,526,526,526,526,0
|
|
20240522,163700,49576457,526,526,526,526,0
|
|
20240522,163600,49576457,526,526,526,526,0
|
|
20240522,163500,49576457,526,526,526,526,0
|
|
20240522,163400,49576457,526,526,526,526,0
|
|
20240522,163300,49576457,526,526,526,526,0
|
|
20240522,163200,49576457,526,526,526,526,0
|
|
20240522,163100,49576457,526,526,526,526,0
|
|
20240522,163000,49576457,526,526,526,526,0
|
|
20240522,162900,49576457,526,526,526,526,0
|
|
20240522,162800,49576457,526,526,526,526,0
|
|
20240522,162700,49576457,526,526,526,526,0
|
|
20240522,162600,49576457,526,526,526,526,3856
|
|
20240522,162500,49576457,526,526,526,526,0
|
|
20240522,162400,49576457,526,526,526,526,0
|
|
20240522,162300,49576457,526,526,526,526,0
|
|
20240522,162200,49576457,526,526,526,526,0
|
|
20240522,162100,49576457,526,526,526,526,0
|
|
20240522,162000,49576457,526,526,526,526,0
|
|
20240522,161900,49576457,526,526,526,526,0
|
|
20240522,161800,49576457,526,526,526,526,0
|
|
20240522,161700,49576457,526,526,526,526,0
|
|
20240522,161600,49576457,526,526,526,526,0
|
|
20240522,161500,49576457,526,526,526,526,0
|
|
20240522,161400,49576457,526,526,526,526,0
|
|
20240522,161300,49576457,526,526,526,526,0
|
|
20240522,161200,49576457,526,526,526,526,0
|
|
20240522,161100,49576457,526,526,526,526,0
|
|
20240522,161000,49576457,526,526,526,526,0
|
|
20240522,160900,49576457,526,526,526,526,0
|
|
20240522,160800,49576457,526,526,526,526,0
|
|
20240522,160700,49576457,526,526,526,526,0
|
|
20240522,160600,49576457,526,526,526,526,0
|
|
20240522,160500,49576457,526,526,526,526,0
|
|
20240522,160400,49576457,526,526,526,526,0
|
|
20240522,160300,49576457,526,526,526,526,0
|
|
20240522,160200,49576457,526,526,526,526,0
|
|
20240522,160100,49576457,526,526,526,526,0
|
|
20240522,160000,49576457,526,526,526,526,0
|
|
20240522,155900,49576457,526,526,526,526,0
|
|
20240522,155800,49576457,526,526,526,526,0
|
|
20240522,155700,49576457,526,526,526,526,0
|
|
20240522,155600,49576457,526,526,526,526,3856
|
|
20240522,155500,49576457,526,526,526,526,0
|
|
20240522,155400,49576457,526,526,526,526,0
|
|
20240522,155300,49576457,526,526,526,526,0
|
|
20240522,155200,49576457,526,526,526,526,0
|
|
20240522,155100,49576457,526,526,526,526,0
|
|
20240522,155000,49576457,526,526,526,526,0
|
|
20240522,154900,49576457,526,526,526,526,0
|
|
20240522,154800,49576457,526,526,526,526,0
|
|
20240522,154700,49576457,526,526,526,526,0
|
|
20240522,154600,49576457,526,526,526,526,0
|
|
20240522,154500,49576457,526,526,526,526,0
|
|
20240522,154400,49576457,526,526,526,526,0
|
|
20240522,154300,49576457,526,526,526,526,0
|
|
20240522,154200,49576457,526,526,526,526,0
|
|
20240522,154100,49576457,526,526,526,526,0
|
|
20240522,154000,49576457,526,526,526,526,0
|
|
20240522,153900,49576457,526,526,526,526,0
|
|
20240522,153800,49576457,526,526,526,526,0
|
|
20240522,153700,49576457,526,526,526,526,0
|
|
20240522,153600,49576457,526,526,526,526,0
|
|
20240522,153500,49576457,526,526,526,526,0
|
|
20240522,153400,49576457,526,526,526,526,0
|
|
20240522,153300,49576457,526,526,526,526,0
|
|
20240522,153200,49576457,526,526,526,526,0
|
|
20240522,153100,49576457,526,526,526,526,0
|
|
20240522,153000,49576457,526,526,526,526,3856
|
|
20240522,152900,47548201,526,526,526,526,0
|
|
20240522,152800,47548201,526,526,526,526,0
|
|
20240522,152700,47548201,526,526,526,526,0
|
|
20240522,152600,47548201,526,526,526,526,0
|
|
20240522,152500,47548201,526,526,526,526,0
|
|
20240522,152400,47548201,526,526,526,526,0
|
|
20240522,152300,47548201,526,526,526,526,0
|
|
20240522,152200,47548201,526,526,526,526,0
|
|
20240522,152100,47548201,526,526,526,526,0
|
|
20240522,152000,47548201,526,526,526,526,0
|
|
20240522,151900,47548201,526,526,526,523,11
|
|
20240522,151800,47542430,523,526,526,523,4
|
|
20240522,151700,47540332,523,523,526,523,3
|
|
20240522,151600,47538760,526,523,526,523,2
|
|
20240522,151500,47537711,526,526,526,526,0
|
|
20240522,151400,47537711,526,526,526,526,0
|
|
20240522,151300,47537711,526,526,526,526,0
|
|
20240522,151200,47537711,526,526,526,526,0
|
|
20240522,151100,47537711,526,526,526,526,0
|
|
20240522,151000,47537711,526,526,526,526,0
|
|
20240522,150900,47537711,526,526,526,526,0
|
|
20240522,150800,47537711,526,526,526,526,1
|
|
20240522,150700,47537185,523,523,523,523,13000
|
|
20240522,150600,40738185,526,526,526,526,0
|
|
20240522,150500,40738185,526,524,526,524,2005
|
|
20240522,150400,39687563,524,524,524,524,4920
|
|
20240522,150300,37109483,525,525,525,525,3076
|
|
20240522,150200,35494583,526,526,526,526,0
|
|
20240522,150100,35494583,526,526,526,526,0
|
|
20240522,150000,35494583,526,526,526,526,0
|
|
20240522,145900,35494583,526,526,526,526,0
|
|
20240522,145800,35494583,526,526,526,526,0
|
|
20240522,145700,35494583,526,526,526,526,0
|
|
20240522,145600,35494583,526,526,526,526,0
|
|
20240522,145500,35494583,526,526,526,526,0
|
|
20240522,145400,35494583,526,526,526,526,0
|
|
20240522,145300,35494583,526,525,526,525,2501
|
|
20240522,145200,34181557,526,526,526,526,0
|
|
20240522,145100,34181557,526,526,526,526,1
|
|
20240522,145000,34181031,525,525,525,525,0
|
|
20240522,144900,34181031,525,525,525,525,0
|
|
20240522,144800,34181031,525,525,525,525,0
|
|
20240522,144700,34181031,525,525,525,525,0
|
|
20240522,144600,34181031,525,525,525,525,1000
|
|
20240522,144500,33656031,526,526,526,526,0
|
|
20240522,144400,33656031,526,526,526,526,0
|
|
20240522,144300,33656031,526,526,526,526,0
|
|
20240522,144200,33656031,526,526,526,526,0
|
|
20240522,144100,33656031,526,526,526,526,0
|
|
20240522,144000,33656031,526,526,526,526,0
|
|
20240522,143900,33656031,526,526,526,526,0
|
|
20240522,143800,33656031,526,526,526,526,2
|
|
20240522,143700,33654979,526,526,526,526,0
|
|
20240522,143600,33654979,526,526,526,526,0
|
|
20240522,143500,33654979,526,526,526,526,4873
|
|
20240522,143400,31091781,528,528,528,528,0
|
|
20240522,143300,31091781,528,528,528,528,0
|
|
20240522,143200,31091781,528,528,528,528,0
|
|
20240522,143100,31091781,528,528,528,528,0
|
|
20240522,143000,31091781,528,528,528,528,0
|
|
20240522,142900,31091781,528,528,528,528,0
|
|
20240522,142800,31091781,528,528,528,528,0
|
|
20240522,142700,31091781,528,528,528,528,0
|
|
20240522,142600,31091781,528,528,528,528,0
|
|
20240522,142500,31091781,528,528,528,528,1000
|
|
20240522,142400,30563781,528,526,528,526,201
|
|
20240522,142300,30458053,528,528,528,528,0
|
|
20240522,142200,30458053,528,528,528,528,0
|
|
20240522,142100,30458053,528,528,528,528,0
|
|
20240522,142000,30458053,528,528,528,528,0
|
|
20240522,141900,30458053,528,528,528,528,0
|
|
20240522,141800,30458053,528,528,528,528,0
|
|
20240522,141700,30458053,528,528,528,528,0
|
|
20240522,141600,30458053,528,528,528,528,0
|
|
20240522,141500,30458053,528,528,528,528,0
|
|
20240522,141400,30458053,528,528,528,528,0
|
|
20240522,141300,30458053,528,528,528,528,0
|
|
20240522,141200,30458053,528,528,528,528,0
|
|
20240522,141100,30458053,528,528,528,528,0
|
|
20240522,141000,30458053,528,528,528,528,0
|
|
20240522,140900,30458053,528,528,528,528,0
|
|
20240522,140800,30458053,528,528,528,528,0
|
|
20240522,140700,30458053,528,528,528,528,0
|
|
20240522,140600,30458053,528,528,528,528,0
|
|
20240522,140500,30458053,528,528,528,528,571
|
|
20240522,140400,30156565,528,528,528,528,0
|
|
20240522,140300,30156565,528,528,528,528,0
|
|
20240522,140200,30156565,528,528,528,528,0
|
|
20240522,140100,30156565,528,528,528,528,3
|
|
20240522,140000,30154981,526,526,526,526,0
|
|
20240522,135900,30154981,526,526,526,526,1
|
|
20240522,135800,30154455,526,526,526,526,0
|
|
20240522,135700,30154455,526,526,526,526,0
|
|
20240522,135600,30154455,526,526,526,526,0
|
|
20240522,135500,30154455,526,526,526,526,0
|
|
20240522,135400,30154455,526,526,526,526,45
|
|
20240522,135300,30130785,528,528,528,528,0
|
|
20240522,135200,30130785,528,528,528,528,0
|
|
20240522,135100,30130785,528,528,528,528,2
|
|
20240522,135000,30129729,528,528,528,528,0
|
|
20240522,134900,30129729,528,528,528,528,0
|
|
20240522,134800,30129729,528,528,528,528,455
|
|
20240522,134700,29889489,528,528,528,528,0
|
|
20240522,134600,29889489,528,528,528,528,153
|
|
20240522,134500,29808705,529,529,529,529,4
|
|
20240522,134400,29806589,530,530,530,530,0
|
|
20240522,134300,29806589,530,530,530,530,0
|
|
20240522,134200,29806589,530,530,530,530,0
|
|
20240522,134100,29806589,530,530,530,530,0
|
|
20240522,134000,29806589,530,530,530,530,0
|
|
20240522,133900,29806589,530,530,530,530,0
|
|
20240522,133800,29806589,530,530,530,530,0
|
|
20240522,133700,29806589,530,530,530,530,0
|
|
20240522,133600,29806589,530,530,530,530,0
|
|
20240522,133500,29806589,530,530,530,530,0
|
|
20240522,133400,29806589,530,530,530,530,0
|
|
20240522,133300,29806589,530,530,530,530,0
|
|
20240522,133200,29806589,530,530,530,530,0
|
|
20240522,133100,29806589,530,530,530,530,0
|
|
20240522,133000,29806589,530,530,530,530,0
|
|
20240522,132900,29806589,530,530,530,530,1
|
|
20240522,132800,29806059,530,530,530,530,0
|
|
20240522,132700,29806059,530,530,530,530,4
|
|
20240522,132600,29803939,530,530,530,530,0
|
|
20240522,132500,29803939,530,528,530,528,3
|
|
20240522,132400,29802351,530,528,530,528,2
|
|
20240522,132300,29801293,526,526,526,526,0
|
|
20240522,132200,29801293,526,526,526,526,1347
|
|
20240522,132100,29092771,527,527,527,527,0
|
|
20240522,132000,29092771,527,527,527,527,0
|
|
20240522,131900,29092771,527,527,527,527,1
|
|
20240522,131800,29092244,527,527,527,527,1498
|
|
20240522,131700,28302798,530,530,530,530,0
|
|
20240522,131600,28302798,530,530,530,530,0
|
|
20240522,131500,28302798,530,530,530,530,0
|
|
20240522,131400,28302798,530,529,530,529,7
|
|
20240522,131300,28299090,527,527,527,527,0
|
|
20240522,131200,28299090,527,527,527,527,0
|
|
20240522,131100,28299090,527,528,528,527,2235
|
|
20240522,131000,27119918,529,529,529,529,0
|
|
20240522,130900,27119918,529,529,529,529,0
|
|
20240522,130800,27119918,529,529,529,529,0
|
|
20240522,130700,27119918,529,529,529,529,66
|
|
20240522,130600,27085004,530,530,530,530,0
|
|
20240522,130500,27085004,530,530,530,530,0
|
|
20240522,130400,27085004,530,530,530,530,0
|
|
20240522,130300,27085004,530,530,530,530,0
|
|
20240522,130200,27085004,530,530,530,530,1
|
|
20240522,130100,27084474,529,529,529,529,0
|
|
20240522,130000,27084474,529,529,529,529,0
|
|
20240522,125900,27084474,529,529,529,529,10
|
|
20240522,125800,27079184,530,530,530,530,0
|
|
20240522,125700,27079184,530,530,530,530,0
|
|
20240522,125600,27079184,530,530,530,530,0
|
|
20240522,125500,27079184,530,530,530,530,0
|
|
20240522,125400,27079184,530,530,530,530,0
|
|
20240522,125300,27079184,530,530,530,530,0
|
|
20240522,125200,27079184,530,530,530,530,0
|
|
20240522,125100,27079184,530,530,530,530,0
|
|
20240522,125000,27079184,530,530,530,530,0
|
|
20240522,124900,27079184,530,530,530,530,0
|
|
20240522,124800,27079184,530,528,530,528,501
|
|
20240522,124700,26814654,530,530,530,530,0
|
|
20240522,124600,26814654,530,530,530,530,0
|
|
20240522,124500,26814654,530,530,530,530,0
|
|
20240522,124400,26814654,530,530,530,530,1
|
|
20240522,124300,26814124,529,529,529,529,150
|
|
20240522,124200,26734774,530,531,531,530,493
|
|
20240522,124100,26472994,530,530,530,530,0
|
|
20240522,124000,26472994,530,530,530,530,0
|
|
20240522,123900,26472994,530,530,530,530,1452
|
|
20240522,123800,25703434,530,530,530,530,0
|
|
20240522,123700,25703434,530,530,530,530,1600
|
|
20240522,123600,24855434,530,530,530,530,0
|
|
20240522,123500,24855434,530,530,530,530,0
|
|
20240522,123400,24855434,530,530,530,530,0
|
|
20240522,123300,24855434,530,530,530,530,0
|
|
20240522,123200,24855434,530,530,530,530,0
|
|
20240522,123100,24855434,530,530,530,530,0
|
|
20240522,123000,24855434,530,530,530,530,0
|
|
20240522,122900,24855434,530,530,530,530,0
|
|
20240522,122800,24855434,530,530,530,530,0
|
|
20240522,122700,24855434,530,530,530,530,0
|
|
20240522,122600,24855434,530,530,530,530,2
|
|
20240522,122500,24854374,530,530,530,530,0
|
|
20240522,122400,24854374,530,530,530,530,0
|
|
20240522,122300,24854374,530,530,530,530,0
|
|
20240522,122200,24854374,530,530,530,530,0
|
|
20240522,122100,24854374,530,530,530,530,0
|
|
20240522,122000,24854374,530,530,530,530,0
|
|
20240522,121900,24854374,530,530,530,530,0
|
|
20240522,121800,24854374,530,530,530,530,0
|
|
20240522,121700,24854374,530,530,530,530,0
|
|
20240522,121600,24854374,530,530,530,530,0
|
|
20240522,121500,24854374,530,530,530,530,0
|
|
20240522,121400,24854374,530,530,530,530,10
|
|
20240522,121300,24849074,530,530,530,530,0
|
|
20240522,121200,24849074,530,530,530,530,0
|
|
20240522,121100,24849074,530,530,530,530,0
|
|
20240522,121000,24849074,530,530,530,530,150
|
|
20240522,120900,24769574,528,528,528,528,20
|
|
20240522,120800,24759014,530,530,530,530,0
|
|
20240522,120700,24759014,530,530,530,530,0
|
|
20240522,120600,24759014,530,530,530,530,0
|
|
20240522,120500,24759014,530,530,530,530,0
|
|
20240522,120400,24759014,530,530,530,530,0
|
|
20240522,120300,24759014,530,530,530,530,0
|
|
20240522,120200,24759014,530,530,530,530,943
|
|
20240522,120100,24259224,530,530,530,530,0
|
|
20240522,120000,24259224,530,530,530,530,0
|
|
20240522,115900,24259224,530,530,530,530,0
|
|
20240522,115800,24259224,530,530,530,530,0
|
|
20240522,115700,24259224,530,530,530,530,0
|
|
20240522,115600,24259224,530,530,530,530,0
|
|
20240522,115500,24259224,530,530,530,530,0
|
|
20240522,115400,24259224,530,530,530,530,0
|
|
20240522,115300,24259224,530,530,530,530,0
|
|
20240522,115200,24259224,530,530,530,530,0
|
|
20240522,115100,24259224,530,530,530,530,0
|
|
20240522,115000,24259224,530,530,530,530,0
|
|
20240522,114900,24259224,530,530,530,530,0
|
|
20240522,114800,24259224,530,530,530,530,0
|
|
20240522,114700,24259224,530,530,530,530,0
|
|
20240522,114600,24259224,530,530,530,530,0
|
|
20240522,114500,24259224,530,530,530,530,0
|
|
20240522,114400,24259224,530,530,530,530,0
|
|
20240522,114300,24259224,530,528,530,528,203
|
|
20240522,114200,24152034,530,530,530,530,0
|
|
20240522,114100,24152034,530,530,530,530,0
|
|
20240522,114000,24152034,530,530,530,530,0
|
|
20240522,113900,24152034,530,530,530,530,0
|
|
20240522,113800,24152034,530,530,530,530,10
|
|
20240522,113700,24146734,530,530,530,530,0
|
|
20240522,113600,24146734,530,530,530,530,0
|
|
20240522,113500,24146734,530,530,530,530,0
|
|
20240522,113400,24146734,530,530,530,530,0
|
|
20240522,113300,24146734,530,530,530,530,4
|
|
20240522,113200,24144614,530,530,530,530,0
|
|
20240522,113100,24144614,530,530,530,530,0
|
|
20240522,113000,24144614,530,530,530,530,0
|
|
20240522,112900,24144614,530,530,530,530,0
|
|
20240522,112800,24144614,530,530,530,530,0
|
|
20240522,112700,24144614,530,530,530,530,0
|
|
20240522,112600,24144614,530,530,530,530,0
|
|
20240522,112500,24144614,530,530,530,530,0
|
|
20240522,112400,24144614,530,530,530,530,0
|
|
20240522,112300,24144614,530,530,530,530,0
|
|
20240522,112200,24144614,530,530,530,530,0
|
|
20240522,112100,24144614,530,530,530,530,0
|
|
20240522,112000,24144614,530,530,530,530,0
|
|
20240522,111900,24144614,530,530,530,530,1
|
|
20240522,111800,24144084,528,528,528,528,0
|
|
20240522,111700,24144084,528,528,528,528,0
|
|
20240522,111600,24144084,528,528,528,528,0
|
|
20240522,111500,24144084,528,528,528,528,0
|
|
20240522,111400,24144084,528,529,529,528,995
|
|
20240522,111300,23617909,530,530,530,530,1
|
|
20240522,111200,23617379,529,529,529,529,0
|
|
20240522,111100,23617379,529,529,529,529,0
|
|
20240522,111000,23617379,529,529,529,529,0
|
|
20240522,110900,23617379,529,529,529,529,100
|
|
20240522,110800,23564479,529,529,529,529,0
|
|
20240522,110700,23564479,529,529,529,529,0
|
|
20240522,110600,23564479,529,529,529,529,0
|
|
20240522,110500,23564479,529,529,529,529,0
|
|
20240522,110400,23564479,529,529,529,529,876
|
|
20240522,110300,23101075,530,530,530,530,0
|
|
20240522,110200,23101075,530,530,530,530,1
|
|
20240522,110100,23100545,529,529,529,529,0
|
|
20240522,110000,23100545,529,529,529,529,160
|
|
20240522,105900,23015905,530,530,530,530,170
|
|
20240522,105800,22925805,530,530,530,530,50
|
|
20240522,105700,22899305,531,531,531,531,0
|
|
20240522,105600,22899305,531,531,531,531,0
|
|
20240522,105500,22899305,531,531,531,531,0
|
|
20240522,105400,22899305,531,531,531,531,0
|
|
20240522,105300,22899305,531,531,531,531,0
|
|
20240522,105200,22899305,531,531,531,531,0
|
|
20240522,105100,22899305,531,530,531,530,2
|
|
20240522,105000,22898244,531,531,531,531,0
|
|
20240522,104900,22898244,531,531,531,531,0
|
|
20240522,104800,22898244,531,531,531,531,0
|
|
20240522,104700,22898244,531,531,531,531,0
|
|
20240522,104600,22898244,531,531,531,531,0
|
|
20240522,104500,22898244,531,531,531,531,0
|
|
20240522,104400,22898244,531,530,531,530,2
|
|
20240522,104300,22897183,531,529,531,529,203
|
|
20240522,104200,22789791,529,529,529,529,2000
|
|
20240522,104100,21731791,531,531,531,531,0
|
|
20240522,104000,21731791,531,531,531,531,0
|
|
20240522,103900,21731791,531,531,531,531,0
|
|
20240522,103800,21731791,531,531,531,531,0
|
|
20240522,103700,21731791,531,531,531,531,0
|
|
20240522,103600,21731791,531,531,531,531,0
|
|
20240522,103500,21731791,531,531,531,531,1
|
|
20240522,103400,21731260,529,529,529,529,0
|
|
20240522,103300,21731260,529,529,529,529,152
|
|
20240522,103200,21650852,531,531,531,531,1883
|
|
20240522,103100,20650979,531,531,531,531,0
|
|
20240522,103000,20650979,531,531,531,531,50
|
|
20240522,102900,20624429,532,530,532,530,291
|
|
20240522,102800,20470193,530,530,530,530,3822
|
|
20240522,102700,18444533,530,530,530,530,0
|
|
20240522,102600,18444533,530,530,530,530,268
|
|
20240522,102500,18302493,529,529,529,529,0
|
|
20240522,102400,18302493,529,529,529,529,0
|
|
20240522,102300,18302493,529,529,529,529,1516
|
|
20240522,102200,17500529,528,528,528,528,0
|
|
20240522,102100,17500529,528,528,528,528,0
|
|
20240522,102000,17500529,528,527,528,527,2818
|
|
20240522,101900,16012626,525,525,525,525,0
|
|
20240522,101800,16012626,525,525,525,525,0
|
|
20240522,101700,16012626,525,525,525,525,1
|
|
20240522,101600,16012101,525,525,525,525,0
|
|
20240522,101500,16012101,525,525,525,525,0
|
|
20240522,101400,16012101,525,525,525,525,0
|
|
20240522,101300,16012101,525,525,525,525,0
|
|
20240522,101200,16012101,525,525,525,525,0
|
|
20240522,101100,16012101,525,525,525,525,0
|
|
20240522,101000,16012101,525,525,525,525,0
|
|
20240522,100900,16012101,525,525,525,525,0
|
|
20240522,100800,16012101,525,526,526,525,136
|
|
20240522,100700,15940635,525,525,525,525,0
|
|
20240522,100600,15940635,525,525,525,525,0
|
|
20240522,100500,15940635,525,525,525,525,0
|
|
20240522,100400,15940635,525,525,525,525,0
|
|
20240522,100300,15940635,525,525,525,525,50
|
|
20240522,100200,15914385,525,525,525,525,919
|
|
20240522,100100,15431910,525,525,525,525,0
|
|
20240522,100000,15431910,525,525,525,525,0
|
|
20240522,095900,15431910,525,525,525,525,0
|
|
20240522,095800,15431910,525,525,525,525,0
|
|
20240522,095700,15431910,525,526,526,525,13778
|
|
20240522,095600,8197965,527,527,527,527,151
|
|
20240522,095500,8118388,527,527,527,527,0
|
|
20240522,095400,8118388,527,529,529,527,133
|
|
20240522,095300,8048033,529,529,529,529,0
|
|
20240522,095200,8048033,529,529,529,529,1
|
|
20240522,095100,8047504,527,527,527,527,700
|
|
20240522,095000,7678604,529,529,529,529,131
|
|
20240522,094900,7609305,529,529,529,529,0
|
|
20240522,094800,7609305,529,529,529,529,0
|
|
20240522,094700,7609305,529,529,529,529,0
|
|
20240522,094600,7609305,529,529,529,529,10
|
|
20240522,094500,7604015,529,529,529,529,13
|
|
20240522,094400,7597138,529,529,529,529,2235
|
|
20240522,094300,6414823,527,527,527,527,0
|
|
20240522,094200,6414823,527,527,527,527,1
|
|
20240522,094100,6414296,527,527,527,527,826
|
|
20240522,094000,5978994,527,527,527,527,2295
|
|
20240522,093900,4769529,527,527,527,527,2007
|
|
20240522,093800,3711840,527,527,527,527,1
|
|
20240522,093700,3711313,526,526,526,526,5
|
|
20240522,093600,3708683,526,526,526,526,0
|
|
20240522,093500,3708683,526,526,526,526,0
|
|
20240522,093400,3708683,526,526,526,526,1
|
|
20240522,093300,3708157,525,525,525,525,0
|
|
20240522,093200,3708157,525,525,525,525,1
|
|
20240522,093100,3707632,525,525,525,525,0
|
|
20240522,093000,3707632,525,525,525,525,0
|
|
20240522,092900,3707632,525,524,525,524,2000
|
|
20240522,092800,2658032,524,524,524,524,1
|
|
20240522,092700,2657508,523,523,523,523,0
|
|
20240522,092600,2657508,523,523,523,523,350
|
|
20240522,092500,2474458,523,523,523,523,0
|
|
20240522,092400,2474458,523,523,523,523,1521
|
|
20240522,092300,1678975,523,523,523,523,400
|
|
20240522,092200,1469775,523,523,523,523,0
|
|
20240522,092100,1469775,523,523,523,523,5
|
|
20240522,092000,1467160,524,524,524,524,7
|
|
20240522,091900,1463492,525,525,525,525,0
|
|
20240522,091800,1463492,525,525,525,525,0
|
|
20240522,091700,1463492,525,525,525,525,0
|
|
20240522,091600,1463492,525,525,525,525,0
|
|
20240522,091500,1463492,525,525,525,525,0
|
|
20240522,091400,1463492,525,525,525,525,0
|
|
20240522,091300,1463492,525,523,525,523,2
|
|
20240522,091200,1462444,524,524,524,524,30
|
|
20240522,091100,1446724,525,525,525,525,18
|
|
20240522,091000,1437274,526,526,526,526,19
|
|
20240522,090900,1427280,528,527,528,527,198
|
|
20240522,090800,1322754,528,528,528,528,0
|
|
20240522,090700,1322754,528,528,528,528,0
|
|
20240522,090600,1322754,528,523,528,521,37
|
|
20240522,090500,1303444,529,529,529,529,0
|
|
20240522,090400,1303444,529,529,529,529,0
|
|
20240522,090300,1303444,529,529,529,529,1
|
|
20240522,090200,1302915,523,528,530,523,2016
|
|
20240522,090100,236463,529,529,529,529,0
|
|
20240522,090000,236463,529,529,529,529,447
|