652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194900,372886915,883,883,883,883,3878
|
|
20240513,194800,372886915,883,883,883,883,0
|
|
20240513,194700,372886915,883,883,883,883,0
|
|
20240513,194600,372886915,883,883,883,883,0
|
|
20240513,194500,372886915,883,883,883,883,0
|
|
20240513,194400,372886915,883,883,883,883,0
|
|
20240513,194300,372886915,883,883,883,883,0
|
|
20240513,194200,372886915,883,883,883,883,0
|
|
20240513,194100,372886915,883,883,883,883,0
|
|
20240513,194000,372886915,883,883,883,883,0
|
|
20240513,193900,372886915,883,883,883,883,0
|
|
20240513,193800,372886915,883,883,883,883,0
|
|
20240513,193700,372886915,883,883,883,883,0
|
|
20240513,193600,372886915,883,883,883,883,0
|
|
20240513,193500,372886915,883,883,883,883,0
|
|
20240513,193400,372886915,883,883,883,883,0
|
|
20240513,193300,372886915,883,883,883,883,0
|
|
20240513,193200,372886915,883,883,883,883,0
|
|
20240513,193100,372886915,883,883,883,883,0
|
|
20240513,193000,372886915,883,883,883,883,0
|
|
20240513,192900,372886915,883,883,883,883,0
|
|
20240513,192800,372886915,883,883,883,883,0
|
|
20240513,192700,372886915,883,883,883,883,0
|
|
20240513,192600,372886915,883,883,883,883,0
|
|
20240513,192500,372886915,883,883,883,883,0
|
|
20240513,192400,372886915,883,883,883,883,0
|
|
20240513,192300,372886915,883,883,883,883,0
|
|
20240513,192200,372886915,883,883,883,883,0
|
|
20240513,192100,372886915,883,883,883,883,0
|
|
20240513,192000,372886915,883,883,883,883,0
|
|
20240513,191900,372886915,883,883,883,883,3878
|
|
20240513,191800,372886915,883,883,883,883,0
|
|
20240513,191700,372886915,883,883,883,883,0
|
|
20240513,191600,372886915,883,883,883,883,0
|
|
20240513,191500,372886915,883,883,883,883,0
|
|
20240513,191400,372886915,883,883,883,883,0
|
|
20240513,191300,372886915,883,883,883,883,0
|
|
20240513,191200,372886915,883,883,883,883,0
|
|
20240513,191100,372886915,883,883,883,883,0
|
|
20240513,191000,372886915,883,883,883,883,0
|
|
20240513,190900,372886915,883,883,883,883,0
|
|
20240513,190800,372886915,883,883,883,883,0
|
|
20240513,190700,372886915,883,883,883,883,0
|
|
20240513,190600,372886915,883,883,883,883,0
|
|
20240513,190500,372886915,883,883,883,883,0
|
|
20240513,190400,372886915,883,883,883,883,0
|
|
20240513,190300,372886915,883,883,883,883,0
|
|
20240513,190200,372886915,883,883,883,883,0
|
|
20240513,190100,372886915,883,883,883,883,0
|
|
20240513,190000,372886915,883,883,883,883,0
|
|
20240513,185900,372886915,883,883,883,883,0
|
|
20240513,185800,372886915,883,883,883,883,0
|
|
20240513,185700,372886915,883,883,883,883,0
|
|
20240513,185600,372886915,883,883,883,883,0
|
|
20240513,185500,372886915,883,883,883,883,0
|
|
20240513,185400,372886915,883,883,883,883,0
|
|
20240513,185300,372886915,883,883,883,883,0
|
|
20240513,185200,372886915,883,883,883,883,0
|
|
20240513,185100,372886915,883,883,883,883,0
|
|
20240513,185000,372886915,883,883,883,883,0
|
|
20240513,184900,372886915,883,883,883,883,3878
|
|
20240513,184800,372886915,883,883,883,883,0
|
|
20240513,184700,372886915,883,883,883,883,0
|
|
20240513,184600,372886915,883,883,883,883,0
|
|
20240513,184500,372886915,883,883,883,883,0
|
|
20240513,184400,372886915,883,883,883,883,0
|
|
20240513,184300,372886915,883,883,883,883,0
|
|
20240513,184200,372886915,883,883,883,883,0
|
|
20240513,184100,372886915,883,883,883,883,0
|
|
20240513,184000,372886915,883,883,883,883,0
|
|
20240513,183900,372886915,883,883,883,883,0
|
|
20240513,183800,372886915,883,883,883,883,0
|
|
20240513,183700,372886915,883,883,883,883,0
|
|
20240513,183600,372886915,883,883,883,883,0
|
|
20240513,183500,372886915,883,883,883,883,0
|
|
20240513,183400,372886915,883,883,883,883,0
|
|
20240513,183300,372886915,883,883,883,883,0
|
|
20240513,183200,372886915,883,883,883,883,0
|
|
20240513,183100,372886915,883,883,883,883,0
|
|
20240513,183000,372886915,883,883,883,883,0
|
|
20240513,182900,372886915,883,883,883,883,0
|
|
20240513,182800,372886915,883,883,883,883,0
|
|
20240513,182700,372886915,883,883,883,883,0
|
|
20240513,182600,372886915,883,883,883,883,0
|
|
20240513,182500,372886915,883,883,883,883,0
|
|
20240513,182400,372886915,883,883,883,883,0
|
|
20240513,182300,372886915,883,883,883,883,0
|
|
20240513,182200,372886915,883,883,883,883,0
|
|
20240513,182100,372886915,883,883,883,883,0
|
|
20240513,182000,372886915,883,883,883,883,0
|
|
20240513,181900,372886915,883,883,883,883,3878
|
|
20240513,181800,372886915,883,883,883,883,0
|
|
20240513,181700,372886915,883,883,883,883,0
|
|
20240513,181600,372886915,883,883,883,883,0
|
|
20240513,181500,372886915,883,883,883,883,0
|
|
20240513,181400,372886915,883,883,883,883,0
|
|
20240513,181300,372886915,883,883,883,883,0
|
|
20240513,181200,372886915,883,883,883,883,0
|
|
20240513,181100,372886915,883,883,883,883,0
|
|
20240513,181000,372886915,883,883,883,883,0
|
|
20240513,180900,372886915,883,883,883,883,0
|
|
20240513,180800,372886915,883,883,883,883,0
|
|
20240513,180700,372886915,883,883,883,883,0
|
|
20240513,180600,372886915,883,883,883,883,0
|
|
20240513,180500,372886915,883,883,883,883,0
|
|
20240513,180400,372886915,883,883,883,883,0
|
|
20240513,180300,372886915,883,883,883,883,0
|
|
20240513,180200,372886915,883,883,883,883,0
|
|
20240513,180100,372886915,883,883,883,883,0
|
|
20240513,180000,372886915,883,883,883,883,0
|
|
20240513,175900,372886915,883,883,883,883,0
|
|
20240513,175800,372886915,883,883,883,883,0
|
|
20240513,175700,372886915,883,883,883,883,0
|
|
20240513,175600,372886915,883,883,883,883,0
|
|
20240513,175500,372886915,883,883,883,883,0
|
|
20240513,175400,372886915,883,883,883,883,0
|
|
20240513,175300,372886915,883,883,883,883,0
|
|
20240513,175200,372886915,883,883,883,883,0
|
|
20240513,175100,372886915,883,883,883,883,0
|
|
20240513,175000,372886915,883,883,883,883,0
|
|
20240513,174900,372886915,883,883,883,883,3878
|
|
20240513,174800,372886915,883,883,883,883,0
|
|
20240513,174700,372886915,883,883,883,883,0
|
|
20240513,174600,372886915,883,883,883,883,0
|
|
20240513,174500,372886915,883,883,883,883,0
|
|
20240513,174400,372886915,883,883,883,883,0
|
|
20240513,174300,372886915,883,883,883,883,0
|
|
20240513,174200,372886915,883,883,883,883,0
|
|
20240513,174100,372886915,883,883,883,883,0
|
|
20240513,174000,372886915,883,883,883,883,0
|
|
20240513,173900,372886915,883,883,883,883,0
|
|
20240513,173800,372886915,883,883,883,883,0
|
|
20240513,173700,372886915,883,883,883,883,0
|
|
20240513,173600,372886915,883,883,883,883,0
|
|
20240513,173500,372886915,883,883,883,883,0
|
|
20240513,173400,372886915,883,883,883,883,0
|
|
20240513,173300,372886915,883,883,883,883,0
|
|
20240513,173200,372886915,883,883,883,883,0
|
|
20240513,173100,372886915,883,883,883,883,0
|
|
20240513,173000,372886915,883,883,883,883,0
|
|
20240513,172900,372886915,883,883,883,883,0
|
|
20240513,172800,372886915,883,883,883,883,0
|
|
20240513,172700,372886915,883,883,883,883,0
|
|
20240513,172600,372886915,883,883,883,883,0
|
|
20240513,172500,372886915,883,883,883,883,0
|
|
20240513,172400,372886915,883,883,883,883,0
|
|
20240513,172300,372886915,883,883,883,883,0
|
|
20240513,172200,372886915,883,883,883,883,0
|
|
20240513,172100,372886915,883,883,883,883,0
|
|
20240513,172000,372886915,883,883,883,883,0
|
|
20240513,171900,372886915,883,883,883,883,3878
|
|
20240513,171800,372886915,883,883,883,883,0
|
|
20240513,171700,372886915,883,883,883,883,0
|
|
20240513,171600,372886915,883,883,883,883,0
|
|
20240513,171500,372886915,883,883,883,883,0
|
|
20240513,171400,372886915,883,883,883,883,0
|
|
20240513,171300,372886915,883,883,883,883,0
|
|
20240513,171200,372886915,883,883,883,883,0
|
|
20240513,171100,372886915,883,883,883,883,0
|
|
20240513,171000,372886915,883,883,883,883,0
|
|
20240513,170900,372886915,883,883,883,883,0
|
|
20240513,170800,372886915,883,883,883,883,0
|
|
20240513,170700,372886915,883,883,883,883,0
|
|
20240513,170600,372886915,883,883,883,883,0
|
|
20240513,170500,372886915,883,883,883,883,0
|
|
20240513,170400,372886915,883,883,883,883,0
|
|
20240513,170300,372886915,883,883,883,883,0
|
|
20240513,170200,372886915,883,883,883,883,0
|
|
20240513,170100,372886915,883,883,883,883,0
|
|
20240513,170000,372886915,883,883,883,883,0
|
|
20240513,165900,372886915,883,883,883,883,0
|
|
20240513,165800,372886915,883,883,883,883,0
|
|
20240513,165700,372886915,883,883,883,883,0
|
|
20240513,165600,372886915,883,883,883,883,0
|
|
20240513,165500,372886915,883,883,883,883,0
|
|
20240513,165400,372886915,883,883,883,883,0
|
|
20240513,165300,372886915,883,883,883,883,0
|
|
20240513,165200,372886915,883,883,883,883,0
|
|
20240513,165100,372886915,883,883,883,883,0
|
|
20240513,165000,372886915,883,883,883,883,0
|
|
20240513,164900,372886915,883,883,883,883,3878
|
|
20240513,164800,372886915,883,883,883,883,0
|
|
20240513,164700,372886915,883,883,883,883,0
|
|
20240513,164600,372886915,883,883,883,883,0
|
|
20240513,164500,372886915,883,883,883,883,0
|
|
20240513,164400,372886915,883,883,883,883,0
|
|
20240513,164300,372886915,883,883,883,883,0
|
|
20240513,164200,372886915,883,883,883,883,0
|
|
20240513,164100,372886915,883,883,883,883,0
|
|
20240513,164000,372886915,883,883,883,883,0
|
|
20240513,163900,372886915,883,883,883,883,0
|
|
20240513,163800,372886915,883,883,883,883,0
|
|
20240513,163700,372886915,883,883,883,883,0
|
|
20240513,163600,372886915,883,883,883,883,0
|
|
20240513,163500,372886915,883,883,883,883,0
|
|
20240513,163400,372886915,883,883,883,883,0
|
|
20240513,163300,372886915,883,883,883,883,0
|
|
20240513,163200,372886915,883,883,883,883,0
|
|
20240513,163100,372886915,883,883,883,883,0
|
|
20240513,163000,372886915,883,883,883,883,0
|
|
20240513,162900,372886915,883,883,883,883,0
|
|
20240513,162800,372886915,883,883,883,883,0
|
|
20240513,162700,372886915,883,883,883,883,0
|
|
20240513,162600,372886915,883,883,883,883,0
|
|
20240513,162500,372886915,883,883,883,883,0
|
|
20240513,162400,372886915,883,883,883,883,0
|
|
20240513,162300,372886915,883,883,883,883,0
|
|
20240513,162200,372886915,883,883,883,883,0
|
|
20240513,162100,372886915,883,883,883,883,0
|
|
20240513,162000,372886915,883,883,883,883,0
|
|
20240513,161900,372886915,883,883,883,883,3878
|
|
20240513,161800,372886915,883,883,883,883,0
|
|
20240513,161700,372886915,883,883,883,883,0
|
|
20240513,161600,372886915,883,883,883,883,0
|
|
20240513,161500,372886915,883,883,883,883,0
|
|
20240513,161400,372886915,883,883,883,883,0
|
|
20240513,161300,372886915,883,883,883,883,0
|
|
20240513,161200,372886915,883,883,883,883,0
|
|
20240513,161100,372886915,883,883,883,883,0
|
|
20240513,161000,372886915,883,883,883,883,0
|
|
20240513,160900,372886915,883,883,883,883,0
|
|
20240513,160800,372886915,883,883,883,883,0
|
|
20240513,160700,372886915,883,883,883,883,0
|
|
20240513,160600,372886915,883,883,883,883,0
|
|
20240513,160500,372886915,883,883,883,883,0
|
|
20240513,160400,372886915,883,883,883,883,0
|
|
20240513,160300,372886915,883,883,883,883,0
|
|
20240513,160200,372886915,883,883,883,883,0
|
|
20240513,160100,372886915,883,883,883,883,0
|
|
20240513,160000,372886915,883,883,883,883,0
|
|
20240513,155900,372886915,883,883,883,883,0
|
|
20240513,155800,372886915,883,883,883,883,0
|
|
20240513,155700,372886915,883,883,883,883,0
|
|
20240513,155600,372886915,883,883,883,883,0
|
|
20240513,155500,372886915,883,883,883,883,0
|
|
20240513,155400,372886915,883,883,883,883,0
|
|
20240513,155300,372886915,883,883,883,883,0
|
|
20240513,155200,372886915,883,883,883,883,0
|
|
20240513,155100,372886915,883,883,883,883,0
|
|
20240513,155000,372886915,883,883,883,883,0
|
|
20240513,154900,372886915,883,883,883,883,3878
|
|
20240513,154800,372886915,883,883,883,883,0
|
|
20240513,154700,372886915,883,883,883,883,0
|
|
20240513,154600,372886915,883,883,883,883,0
|
|
20240513,154500,372886915,883,883,883,883,0
|
|
20240513,154400,372886915,883,883,883,883,0
|
|
20240513,154300,372886915,883,883,883,883,0
|
|
20240513,154200,372886915,883,883,883,883,0
|
|
20240513,154100,372886915,883,883,883,883,0
|
|
20240513,154000,372886915,883,883,883,883,0
|
|
20240513,153900,372886915,883,883,883,883,0
|
|
20240513,153800,372886915,883,883,883,883,0
|
|
20240513,153700,372886915,883,883,883,883,0
|
|
20240513,153600,372886915,883,883,883,883,0
|
|
20240513,153500,372886915,883,883,883,883,0
|
|
20240513,153400,372886915,883,883,883,883,0
|
|
20240513,153300,372886915,883,883,883,883,0
|
|
20240513,153200,372886915,883,883,883,883,0
|
|
20240513,153100,372886915,883,883,883,883,0
|
|
20240513,153000,372886915,883,883,883,883,3878
|
|
20240513,152900,369462641,887,887,887,887,0
|
|
20240513,152800,369462641,887,887,887,887,0
|
|
20240513,152700,369462641,887,887,887,887,0
|
|
20240513,152600,369462641,887,887,887,887,0
|
|
20240513,152500,369462641,887,887,887,887,0
|
|
20240513,152400,369462641,887,887,887,887,0
|
|
20240513,152300,369462641,887,887,887,887,0
|
|
20240513,152200,369462641,887,887,887,887,0
|
|
20240513,152100,369462641,887,887,887,887,0
|
|
20240513,152000,369462641,887,887,887,887,0
|
|
20240513,151900,369462641,887,884,887,884,101
|
|
20240513,151800,369373354,887,887,887,887,0
|
|
20240513,151700,369373354,887,887,887,887,0
|
|
20240513,151600,369373354,887,886,887,884,525
|
|
20240513,151500,368908943,886,886,887,886,52
|
|
20240513,151400,368862868,888,888,888,888,0
|
|
20240513,151300,368862868,888,888,888,888,0
|
|
20240513,151200,368862868,888,888,888,888,2
|
|
20240513,151100,368861092,888,888,888,888,5
|
|
20240513,151000,368856652,885,885,885,885,101
|
|
20240513,150900,368767267,885,885,885,885,2621
|
|
20240513,150800,366447682,884,885,885,884,130
|
|
20240513,150700,366332759,885,885,885,885,28
|
|
20240513,150600,366307979,885,885,885,885,0
|
|
20240513,150500,366307979,885,883,885,883,21
|
|
20240513,150400,366289400,885,885,885,885,0
|
|
20240513,150300,366289400,885,885,885,885,1000
|
|
20240513,150200,365404400,885,884,885,884,630
|
|
20240513,150100,364847475,888,885,888,885,930
|
|
20240513,150000,364024422,884,884,884,884,576
|
|
20240513,145900,363515238,885,884,885,884,3
|
|
20240513,145800,363512584,886,886,886,886,1
|
|
20240513,145700,363511698,886,887,887,886,274
|
|
20240513,145600,363268885,887,887,887,887,4
|
|
20240513,145500,363265337,888,888,888,888,0
|
|
20240513,145400,363265337,888,888,888,888,0
|
|
20240513,145300,363265337,888,888,888,888,1
|
|
20240513,145200,363264449,883,883,883,883,1
|
|
20240513,145100,363263566,888,884,888,884,2320
|
|
20240513,145000,361212682,884,884,884,884,5
|
|
20240513,144900,361208262,890,890,890,890,2
|
|
20240513,144800,361206482,891,891,891,891,2
|
|
20240513,144700,361204700,891,891,891,891,1
|
|
20240513,144600,361203809,892,892,892,892,0
|
|
20240513,144500,361203809,892,893,893,892,76
|
|
20240513,144400,361136007,892,892,892,892,363
|
|
20240513,144300,360812211,893,892,893,892,4504
|
|
20240513,144200,356794593,891,892,893,891,4789
|
|
20240513,144100,352520324,890,888,892,888,6964
|
|
20240513,144000,346318672,888,888,888,888,210
|
|
20240513,143900,346132192,890,889,890,889,1500
|
|
20240513,143800,344797718,890,890,890,890,0
|
|
20240513,143700,344797718,890,888,890,888,3575
|
|
20240513,143600,341622502,888,883,888,882,4936
|
|
20240513,143500,337263039,887,887,887,886,797
|
|
20240513,143400,336556508,887,888,888,887,11
|
|
20240513,143300,336546746,888,888,888,888,0
|
|
20240513,143200,336546746,888,888,888,888,0
|
|
20240513,143100,336546746,888,888,888,888,0
|
|
20240513,143000,336546746,888,888,888,888,0
|
|
20240513,142900,336546746,888,888,888,888,1
|
|
20240513,142800,336545858,886,886,886,886,0
|
|
20240513,142700,336545858,886,886,886,886,0
|
|
20240513,142600,336545858,886,886,886,886,0
|
|
20240513,142500,336545858,886,886,886,886,200
|
|
20240513,142400,336368658,888,886,888,886,301
|
|
20240513,142300,336101970,888,888,888,888,0
|
|
20240513,142200,336101970,888,886,888,886,1000
|
|
20240513,142100,335214994,882,882,882,882,30
|
|
20240513,142000,335188534,882,882,882,882,0
|
|
20240513,141900,335188534,882,883,883,882,1520
|
|
20240513,141800,333847610,888,888,888,888,0
|
|
20240513,141700,333847610,888,888,888,888,0
|
|
20240513,141600,333847610,888,888,888,888,0
|
|
20240513,141500,333847610,888,883,888,883,15
|
|
20240513,141400,333834320,888,888,888,888,0
|
|
20240513,141300,333834320,888,888,888,888,0
|
|
20240513,141200,333834320,888,888,888,888,0
|
|
20240513,141100,333834320,888,888,888,888,0
|
|
20240513,141000,333834320,888,888,888,888,0
|
|
20240513,140900,333834320,888,888,888,888,0
|
|
20240513,140800,333834320,888,887,888,887,3000
|
|
20240513,140700,331172429,888,888,888,888,0
|
|
20240513,140600,331172429,888,888,888,888,0
|
|
20240513,140500,331172429,888,888,888,888,0
|
|
20240513,140400,331172429,888,888,888,888,0
|
|
20240513,140300,331172429,888,884,888,884,10000
|
|
20240513,140200,322321719,885,885,885,885,1
|
|
20240513,140100,322320834,888,888,888,888,0
|
|
20240513,140000,322320834,888,888,888,888,0
|
|
20240513,135900,322320834,888,885,888,885,2000
|
|
20240513,135800,320548785,879,879,879,879,8000
|
|
20240513,135700,313516785,879,879,879,879,120
|
|
20240513,135600,313411305,879,879,879,879,0
|
|
20240513,135500,313411305,879,884,884,879,5998
|
|
20240513,135400,308133498,888,888,888,888,0
|
|
20240513,135300,308133498,888,888,888,888,0
|
|
20240513,135200,308133498,888,888,888,888,0
|
|
20240513,135100,308133498,888,888,888,888,303
|
|
20240513,135000,307864434,888,886,888,886,1000
|
|
20240513,134900,306976619,880,880,880,880,0
|
|
20240513,134800,306976619,880,880,880,880,300
|
|
20240513,134700,306712619,880,880,880,880,265
|
|
20240513,134600,306479419,880,880,880,880,0
|
|
20240513,134500,306479419,880,880,880,880,0
|
|
20240513,134400,306479419,880,881,881,880,500
|
|
20240513,134300,306039397,890,890,890,890,0
|
|
20240513,134200,306039397,890,890,890,890,1
|
|
20240513,134100,306038507,890,890,890,890,1
|
|
20240513,134000,306037617,890,890,890,890,15
|
|
20240513,133900,306024267,878,878,878,878,0
|
|
20240513,133800,306024267,878,889,889,878,7009
|
|
20240513,133700,299840618,890,890,890,890,102
|
|
20240513,133600,299749838,890,890,890,890,500
|
|
20240513,133500,299304838,890,891,891,890,4001
|
|
20240513,133400,295741630,891,891,891,890,5014
|
|
20240513,133300,291277440,893,893,893,893,0
|
|
20240513,133200,291277440,893,893,893,893,221
|
|
20240513,133100,291080087,892,888,892,888,19935
|
|
20240513,133000,273356623,888,888,888,888,89
|
|
20240513,132900,273277591,889,889,889,889,0
|
|
20240513,132800,273277591,889,889,889,889,0
|
|
20240513,132700,273277591,889,889,889,889,113
|
|
20240513,132600,273177134,889,888,889,888,200
|
|
20240513,132500,272999476,888,888,888,888,281
|
|
20240513,132400,272749948,883,883,883,883,0
|
|
20240513,132300,272749948,883,883,883,883,0
|
|
20240513,132200,272749948,883,883,883,883,0
|
|
20240513,132100,272749948,883,883,883,883,0
|
|
20240513,132000,272749948,883,883,883,883,101
|
|
20240513,131900,272660765,888,886,888,886,11000
|
|
20240513,131800,262892842,888,888,888,888,0
|
|
20240513,131700,262892842,888,888,888,888,0
|
|
20240513,131600,262892842,888,888,888,888,4
|
|
20240513,131500,262889290,888,888,888,888,0
|
|
20240513,131400,262889290,888,888,888,888,2
|
|
20240513,131300,262887514,888,888,888,888,0
|
|
20240513,131200,262887514,888,888,888,888,1
|
|
20240513,131100,262886626,885,886,886,885,158
|
|
20240513,131000,262746717,888,888,888,888,6680
|
|
20240513,130900,256814877,888,887,888,887,1000
|
|
20240513,130800,255926955,888,888,888,888,0
|
|
20240513,130700,255926955,888,888,888,888,11000
|
|
20240513,130600,246158955,888,888,888,888,0
|
|
20240513,130500,246158955,888,886,888,886,2000
|
|
20240513,130400,244383732,882,884,888,882,2015
|
|
20240513,130300,242595520,884,884,884,884,351
|
|
20240513,130200,242285236,889,889,889,889,0
|
|
20240513,130100,242285236,889,889,889,889,0
|
|
20240513,130000,242285236,889,889,889,889,40
|
|
20240513,125900,242249676,884,884,884,884,0
|
|
20240513,125800,242249676,884,884,884,884,1
|
|
20240513,125700,242248792,884,887,888,884,2026
|
|
20240513,125600,240449845,888,888,888,888,0
|
|
20240513,125500,240449845,888,888,888,888,2005
|
|
20240513,125400,238669405,884,888,888,884,251
|
|
20240513,125300,238447517,888,888,888,888,1999
|
|
20240513,125200,236672405,888,887,888,887,1024
|
|
20240513,125100,235763117,888,888,888,888,1000
|
|
20240513,125000,234875117,889,888,889,888,1020
|
|
20240513,124900,233969347,889,889,889,889,1030
|
|
20240513,124800,233053677,889,889,889,888,647
|
|
20240513,124700,232478641,888,885,888,885,4353
|
|
20240513,124600,228618091,885,883,885,877,18130
|
|
20240513,124500,212659184,888,888,888,888,0
|
|
20240513,124400,212659184,888,888,888,888,0
|
|
20240513,124300,212659184,888,888,888,888,222
|
|
20240513,124200,212462048,888,888,888,888,1000
|
|
20240513,124100,211574048,888,887,888,887,2000
|
|
20240513,124000,209798463,888,888,888,888,1000
|
|
20240513,123900,208910463,886,881,888,881,919
|
|
20240513,123800,208099993,888,888,888,888,1
|
|
20240513,123700,208099105,881,881,881,881,16
|
|
20240513,123600,208085009,888,885,888,885,5153
|
|
20240513,123500,203511627,889,886,889,886,4000
|
|
20240513,123400,199960446,888,888,888,888,2000
|
|
20240513,123300,198184446,888,888,888,888,2050
|
|
20240513,123200,196364046,888,886,888,886,1019
|
|
20240513,123100,195459879,878,878,878,878,0
|
|
20240513,123000,195459879,878,887,887,878,2110
|
|
20240513,122900,193588953,882,882,882,882,800
|
|
20240513,122800,192883353,880,880,880,880,0
|
|
20240513,122700,192883353,880,880,880,880,1000
|
|
20240513,122600,192003353,887,887,887,887,0
|
|
20240513,122500,192003353,887,886,887,886,2500
|
|
20240513,122400,189785884,888,880,888,880,12502
|
|
20240513,122300,178732469,880,880,880,880,0
|
|
20240513,122200,178732469,880,880,880,880,0
|
|
20240513,122100,178732469,880,880,880,880,36
|
|
20240513,122000,178700789,880,880,880,880,0
|
|
20240513,121900,178700789,880,880,880,880,0
|
|
20240513,121800,178700789,880,880,880,880,4
|
|
20240513,121700,178697269,880,880,880,880,0
|
|
20240513,121600,178697269,880,880,880,880,1
|
|
20240513,121500,178696389,882,882,882,882,0
|
|
20240513,121400,178696389,882,882,882,882,0
|
|
20240513,121300,178696389,882,882,882,882,0
|
|
20240513,121200,178696389,882,882,882,882,0
|
|
20240513,121100,178696389,882,882,882,882,0
|
|
20240513,121000,178696389,882,882,882,882,0
|
|
20240513,120900,178696389,882,882,882,882,0
|
|
20240513,120800,178696389,882,882,882,882,169
|
|
20240513,120700,178547331,882,882,882,882,1
|
|
20240513,120600,178546449,883,883,883,883,0
|
|
20240513,120500,178546449,883,883,883,883,0
|
|
20240513,120400,178546449,883,883,883,883,0
|
|
20240513,120300,178546449,883,883,883,883,2
|
|
20240513,120200,178544683,883,878,885,878,16693
|
|
20240513,120100,163829187,878,878,878,878,1031
|
|
20240513,120000,162923969,878,879,879,878,111
|
|
20240513,115900,162826500,878,878,878,878,916
|
|
20240513,115800,162022252,878,878,878,878,0
|
|
20240513,115700,162022252,878,878,878,878,0
|
|
20240513,115600,162022252,878,878,878,878,0
|
|
20240513,115500,162022252,878,875,878,875,3346
|
|
20240513,115400,159088917,875,875,875,875,395
|
|
20240513,115300,158743292,875,875,875,875,0
|
|
20240513,115200,158743292,875,874,875,874,2076
|
|
20240513,115100,156928053,874,874,874,874,0
|
|
20240513,115000,156928053,874,874,874,874,1000
|
|
20240513,114900,156054053,874,874,874,874,150
|
|
20240513,114800,155922953,874,874,874,874,0
|
|
20240513,114700,155922953,874,874,874,874,0
|
|
20240513,114600,155922953,874,874,874,874,50
|
|
20240513,114500,155879253,874,874,874,874,1
|
|
20240513,114400,155878379,874,873,874,873,764
|
|
20240513,114300,155211047,874,874,874,874,5
|
|
20240513,114200,155206677,872,872,872,872,0
|
|
20240513,114100,155206677,872,872,872,872,0
|
|
20240513,114000,155206677,872,872,872,872,0
|
|
20240513,113900,155206677,872,872,872,872,64
|
|
20240513,113800,155150869,871,871,871,871,11
|
|
20240513,113700,155141288,873,873,873,873,0
|
|
20240513,113600,155141288,873,873,873,873,6
|
|
20240513,113500,155136050,873,873,873,873,439
|
|
20240513,113400,154752803,873,873,873,873,3
|
|
20240513,113300,154750184,873,873,873,873,0
|
|
20240513,113200,154750184,873,873,873,873,8
|
|
20240513,113100,154743200,872,872,872,872,100
|
|
20240513,113000,154656000,872,872,872,872,0
|
|
20240513,112900,154656000,872,872,872,872,5
|
|
20240513,112800,154651640,872,872,872,872,0
|
|
20240513,112700,154651640,872,872,872,872,1
|
|
20240513,112600,154650768,872,872,872,872,0
|
|
20240513,112500,154650768,872,872,872,872,12
|
|
20240513,112400,154640304,872,872,872,872,0
|
|
20240513,112300,154640304,872,872,872,872,0
|
|
20240513,112200,154640304,872,872,872,872,1
|
|
20240513,112100,154639432,870,871,871,870,199
|
|
20240513,112000,154466283,871,871,871,871,81
|
|
20240513,111900,154395732,871,871,871,871,12
|
|
20240513,111800,154385280,871,871,871,871,0
|
|
20240513,111700,154385280,871,871,871,871,0
|
|
20240513,111600,154385280,871,871,871,871,0
|
|
20240513,111500,154385280,871,871,871,871,0
|
|
20240513,111400,154385280,871,871,871,871,23
|
|
20240513,111300,154365247,871,871,871,871,61
|
|
20240513,111200,154312116,871,871,871,871,0
|
|
20240513,111100,154312116,871,871,871,871,2
|
|
20240513,111000,154310374,871,871,871,871,100
|
|
20240513,110900,154223274,872,872,872,872,0
|
|
20240513,110800,154223274,872,872,872,872,0
|
|
20240513,110700,154223274,872,871,872,871,93
|
|
20240513,110600,154142187,872,872,872,872,0
|
|
20240513,110500,154142187,872,872,872,872,1
|
|
20240513,110400,154141315,870,872,872,870,5538
|
|
20240513,110300,149313155,870,870,870,870,1938
|
|
20240513,110200,147627095,870,870,870,870,100
|
|
20240513,110100,147540095,870,870,870,870,101
|
|
20240513,110000,147452225,870,870,870,870,3
|
|
20240513,105900,147449615,870,870,870,870,0
|
|
20240513,105800,147449615,870,870,870,870,2
|
|
20240513,105700,147447875,870,870,870,870,7
|
|
20240513,105600,147441785,870,870,870,870,5
|
|
20240513,105500,147437435,870,866,870,866,1263
|
|
20240513,105400,146343665,866,866,866,866,155
|
|
20240513,105300,146209435,866,866,866,866,1
|
|
20240513,105200,146208569,866,866,866,866,1844
|
|
20240513,105100,144611665,866,867,867,866,190
|
|
20240513,105000,144447123,870,870,870,870,1
|
|
20240513,104900,144446253,870,870,870,870,30
|
|
20240513,104800,144420153,866,866,866,866,0
|
|
20240513,104700,144420153,866,870,870,866,2001
|
|
20240513,104600,142687283,870,870,870,870,59
|
|
20240513,104500,142635953,870,870,870,870,2
|
|
20240513,104400,142634213,866,866,866,866,243
|
|
20240513,104300,142423775,866,866,866,866,300
|
|
20240513,104200,142163975,866,866,866,866,1
|
|
20240513,104100,142163109,866,866,866,866,25
|
|
20240513,104000,142141459,866,866,866,866,30
|
|
20240513,103900,142115479,866,866,866,866,102
|
|
20240513,103800,142027147,866,867,867,866,1310
|
|
20240513,103700,140892680,870,870,870,870,1
|
|
20240513,103600,140891810,867,867,867,867,0
|
|
20240513,103500,140891810,867,867,867,867,0
|
|
20240513,103400,140891810,867,870,870,867,39
|
|
20240513,103300,140857883,870,870,870,870,150
|
|
20240513,103200,140727383,870,870,870,870,3
|
|
20240513,103100,140724773,865,865,865,865,732
|
|
20240513,103000,140091593,865,865,865,865,320
|
|
20240513,102900,139814793,863,865,865,863,9899
|
|
20240513,102800,131268593,865,868,868,865,7548
|
|
20240513,102700,124727408,868,868,868,868,193
|
|
20240513,102600,124559884,868,868,868,868,0
|
|
20240513,102500,124559884,868,868,868,868,0
|
|
20240513,102400,124559884,868,868,868,868,0
|
|
20240513,102300,124559884,868,868,868,868,16
|
|
20240513,102200,124545996,867,868,868,867,800
|
|
20240513,102100,123851996,867,867,867,867,0
|
|
20240513,102000,123851996,867,870,870,867,530
|
|
20240513,101900,123392396,872,872,872,872,10
|
|
20240513,101800,123383676,872,872,872,872,2450
|
|
20240513,101700,121247276,872,872,872,872,0
|
|
20240513,101600,121247276,872,872,872,872,1
|
|
20240513,101500,121246404,872,872,872,872,1
|
|
20240513,101400,121245532,866,866,866,866,4
|
|
20240513,101300,121242068,872,866,872,866,1550
|
|
20240513,101200,119896768,872,872,872,872,50
|
|
20240513,101100,119853168,872,872,872,872,4
|
|
20240513,101000,119849680,872,872,872,872,29
|
|
20240513,100900,119824392,872,872,872,872,1
|
|
20240513,100800,119823520,873,873,873,873,1
|
|
20240513,100700,119822647,873,874,874,865,2415
|
|
20240513,100600,117732051,865,867,867,865,2020
|
|
20240513,100500,115983041,874,874,874,874,40
|
|
20240513,100400,115948081,874,874,874,874,123
|
|
20240513,100300,115840579,874,874,874,874,469
|
|
20240513,100200,115430673,868,874,874,865,17741
|
|
20240513,100100,100059315,871,871,871,871,738
|
|
20240513,100000,99416517,875,875,875,875,347
|
|
20240513,095900,99112892,875,875,875,875,0
|
|
20240513,095800,99112892,875,880,880,875,65
|
|
20240513,095700,99055842,875,878,878,875,270
|
|
20240513,095600,98819586,878,878,878,878,1
|
|
20240513,095500,98818708,880,880,880,880,0
|
|
20240513,095400,98818708,880,878,880,878,10
|
|
20240513,095300,98809926,875,875,875,875,0
|
|
20240513,095200,98809926,875,876,876,875,500
|
|
20240513,095100,98372398,878,878,878,878,2
|
|
20240513,095000,98370642,878,878,878,878,1
|
|
20240513,094900,98369764,878,878,878,878,0
|
|
20240513,094800,98369764,878,878,878,878,1
|
|
20240513,094700,98368886,876,876,876,876,24
|
|
20240513,094600,98347862,875,875,875,875,67
|
|
20240513,094500,98289237,875,875,875,875,0
|
|
20240513,094400,98289237,875,876,876,875,1716
|
|
20240513,094300,96787221,876,874,876,874,1176
|
|
20240513,094200,95758719,874,874,874,874,3
|
|
20240513,094100,95756097,873,873,873,873,186
|
|
20240513,094000,95593719,874,874,874,873,133
|
|
20240513,093900,95477479,874,873,874,873,3130
|
|
20240513,093800,92744828,869,869,869,869,0
|
|
20240513,093700,92744828,869,869,869,869,100
|
|
20240513,093600,92657928,869,869,869,869,250
|
|
20240513,093500,92440678,871,869,873,869,5550
|
|
20240513,093400,87602369,866,866,866,866,0
|
|
20240513,093300,87602369,866,865,867,862,17408
|
|
20240513,093200,72574367,873,873,873,873,227
|
|
20240513,093100,72376196,873,875,875,864,20187
|
|
20240513,093000,54855285,876,876,876,876,0
|
|
20240513,092900,54855285,876,876,878,876,16
|
|
20240513,092800,54841267,877,877,877,876,1490
|
|
20240513,092700,53535787,877,878,878,877,2765
|
|
20240513,092600,51110752,878,879,879,878,3264
|
|
20240513,092500,48242777,880,882,882,880,452
|
|
20240513,092400,47844755,878,878,878,878,0
|
|
20240513,092300,47844755,878,878,878,878,0
|
|
20240513,092200,47844755,878,883,883,878,1834
|
|
20240513,092100,46233978,883,883,884,878,324
|
|
20240513,092000,45948226,883,881,883,880,3971
|
|
20240513,091900,42446517,881,881,881,881,1
|
|
20240513,091800,42445636,876,876,876,876,286
|
|
20240513,091700,42195100,882,880,882,876,3135
|
|
20240513,091600,39447336,884,884,885,884,282
|
|
20240513,091500,39197890,884,875,884,874,8409
|
|
20240513,091400,31811585,874,868,874,868,296
|
|
20240513,091300,31553993,871,876,876,866,2925
|
|
20240513,091200,29018622,874,867,874,867,1685
|
|
20240513,091100,27546142,867,868,874,867,8488
|
|
20240513,091000,20137815,874,874,874,874,10
|
|
20240513,090900,20129075,874,877,877,874,1010
|
|
20240513,090800,19245293,877,875,877,875,471
|
|
20240513,090700,18832821,875,875,875,875,1278
|
|
20240513,090600,17714571,876,875,876,875,217
|
|
20240513,090500,17524486,876,879,880,864,6761
|
|
20240513,090400,11660697,881,881,881,881,2
|
|
20240513,090300,11658935,881,870,883,864,410
|
|
20240513,090200,11304355,875,878,878,875,6295
|
|
20240513,090100,5785730,880,885,885,880,500
|
|
20240513,090000,5344980,885,883,885,882,6051
|