674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,201100,62024015,727,727,727,727,1759
|
|
20240513,201000,62024015,727,727,727,727,0
|
|
20240513,200900,62024015,727,727,727,727,0
|
|
20240513,200800,62024015,727,727,727,727,0
|
|
20240513,200700,62024015,727,727,727,727,0
|
|
20240513,200600,62024015,727,727,727,727,0
|
|
20240513,200500,62024015,727,727,727,727,0
|
|
20240513,200400,62024015,727,727,727,727,0
|
|
20240513,200300,62024015,727,727,727,727,0
|
|
20240513,200200,62024015,727,727,727,727,0
|
|
20240513,200100,62024015,727,727,727,727,0
|
|
20240513,200000,62024015,727,727,727,727,0
|
|
20240513,195900,62024015,727,727,727,727,0
|
|
20240513,195800,62024015,727,727,727,727,0
|
|
20240513,195700,62024015,727,727,727,727,0
|
|
20240513,195600,62024015,727,727,727,727,0
|
|
20240513,195500,62024015,727,727,727,727,0
|
|
20240513,195400,62024015,727,727,727,727,0
|
|
20240513,195300,62024015,727,727,727,727,0
|
|
20240513,195200,62024015,727,727,727,727,0
|
|
20240513,195100,62024015,727,727,727,727,0
|
|
20240513,195000,62024015,727,727,727,727,0
|
|
20240513,194900,62024015,727,727,727,727,0
|
|
20240513,194800,62024015,727,727,727,727,0
|
|
20240513,194700,62024015,727,727,727,727,0
|
|
20240513,194600,62024015,727,727,727,727,0
|
|
20240513,194500,62024015,727,727,727,727,0
|
|
20240513,194400,62024015,727,727,727,727,0
|
|
20240513,194300,62024015,727,727,727,727,0
|
|
20240513,194200,62024015,727,727,727,727,0
|
|
20240513,194100,62024015,727,727,727,727,1759
|
|
20240513,194000,62024015,727,727,727,727,0
|
|
20240513,193900,62024015,727,727,727,727,0
|
|
20240513,193800,62024015,727,727,727,727,0
|
|
20240513,193700,62024015,727,727,727,727,0
|
|
20240513,193600,62024015,727,727,727,727,0
|
|
20240513,193500,62024015,727,727,727,727,0
|
|
20240513,193400,62024015,727,727,727,727,0
|
|
20240513,193300,62024015,727,727,727,727,0
|
|
20240513,193200,62024015,727,727,727,727,0
|
|
20240513,193100,62024015,727,727,727,727,0
|
|
20240513,193000,62024015,727,727,727,727,0
|
|
20240513,192900,62024015,727,727,727,727,0
|
|
20240513,192800,62024015,727,727,727,727,0
|
|
20240513,192700,62024015,727,727,727,727,0
|
|
20240513,192600,62024015,727,727,727,727,0
|
|
20240513,192500,62024015,727,727,727,727,0
|
|
20240513,192400,62024015,727,727,727,727,0
|
|
20240513,192300,62024015,727,727,727,727,0
|
|
20240513,192200,62024015,727,727,727,727,0
|
|
20240513,192100,62024015,727,727,727,727,0
|
|
20240513,192000,62024015,727,727,727,727,0
|
|
20240513,191900,62024015,727,727,727,727,0
|
|
20240513,191800,62024015,727,727,727,727,0
|
|
20240513,191700,62024015,727,727,727,727,0
|
|
20240513,191600,62024015,727,727,727,727,0
|
|
20240513,191500,62024015,727,727,727,727,0
|
|
20240513,191400,62024015,727,727,727,727,0
|
|
20240513,191300,62024015,727,727,727,727,0
|
|
20240513,191200,62024015,727,727,727,727,0
|
|
20240513,191100,62024015,727,727,727,727,1759
|
|
20240513,191000,62024015,727,727,727,727,0
|
|
20240513,190900,62024015,727,727,727,727,0
|
|
20240513,190800,62024015,727,727,727,727,0
|
|
20240513,190700,62024015,727,727,727,727,0
|
|
20240513,190600,62024015,727,727,727,727,0
|
|
20240513,190500,62024015,727,727,727,727,0
|
|
20240513,190400,62024015,727,727,727,727,0
|
|
20240513,190300,62024015,727,727,727,727,0
|
|
20240513,190200,62024015,727,727,727,727,0
|
|
20240513,190100,62024015,727,727,727,727,0
|
|
20240513,190000,62024015,727,727,727,727,0
|
|
20240513,185900,62024015,727,727,727,727,0
|
|
20240513,185800,62024015,727,727,727,727,0
|
|
20240513,185700,62024015,727,727,727,727,0
|
|
20240513,185600,62024015,727,727,727,727,0
|
|
20240513,185500,62024015,727,727,727,727,0
|
|
20240513,185400,62024015,727,727,727,727,0
|
|
20240513,185300,62024015,727,727,727,727,0
|
|
20240513,185200,62024015,727,727,727,727,0
|
|
20240513,185100,62024015,727,727,727,727,0
|
|
20240513,185000,62024015,727,727,727,727,0
|
|
20240513,184900,62024015,727,727,727,727,0
|
|
20240513,184800,62024015,727,727,727,727,0
|
|
20240513,184700,62024015,727,727,727,727,0
|
|
20240513,184600,62024015,727,727,727,727,0
|
|
20240513,184500,62024015,727,727,727,727,0
|
|
20240513,184400,62024015,727,727,727,727,0
|
|
20240513,184300,62024015,727,727,727,727,0
|
|
20240513,184200,62024015,727,727,727,727,0
|
|
20240513,184100,62024015,727,727,727,727,1759
|
|
20240513,184000,62024015,727,727,727,727,0
|
|
20240513,183900,62024015,727,727,727,727,0
|
|
20240513,183800,62024015,727,727,727,727,0
|
|
20240513,183700,62024015,727,727,727,727,0
|
|
20240513,183600,62024015,727,727,727,727,0
|
|
20240513,183500,62024015,727,727,727,727,0
|
|
20240513,183400,62024015,727,727,727,727,0
|
|
20240513,183300,62024015,727,727,727,727,0
|
|
20240513,183200,62024015,727,727,727,727,0
|
|
20240513,183100,62024015,727,727,727,727,0
|
|
20240513,183000,62024015,727,727,727,727,0
|
|
20240513,182900,62024015,727,727,727,727,0
|
|
20240513,182800,62024015,727,727,727,727,0
|
|
20240513,182700,62024015,727,727,727,727,0
|
|
20240513,182600,62024015,727,727,727,727,0
|
|
20240513,182500,62024015,727,727,727,727,0
|
|
20240513,182400,62024015,727,727,727,727,0
|
|
20240513,182300,62024015,727,727,727,727,0
|
|
20240513,182200,62024015,727,727,727,727,0
|
|
20240513,182100,62024015,727,727,727,727,0
|
|
20240513,182000,62024015,727,727,727,727,0
|
|
20240513,181900,62024015,727,727,727,727,0
|
|
20240513,181800,62024015,727,727,727,727,0
|
|
20240513,181700,62024015,727,727,727,727,0
|
|
20240513,181600,62024015,727,727,727,727,0
|
|
20240513,181500,62024015,727,727,727,727,0
|
|
20240513,181400,62024015,727,727,727,727,0
|
|
20240513,181300,62024015,727,727,727,727,0
|
|
20240513,181200,62024015,727,727,727,727,0
|
|
20240513,181100,62024015,727,727,727,727,1759
|
|
20240513,181000,62024015,727,727,727,727,0
|
|
20240513,180900,62024015,727,727,727,727,0
|
|
20240513,180800,62024015,727,727,727,727,0
|
|
20240513,180700,62024015,727,727,727,727,0
|
|
20240513,180600,62024015,727,727,727,727,0
|
|
20240513,180500,62024015,727,727,727,727,0
|
|
20240513,180400,62024015,727,727,727,727,0
|
|
20240513,180300,62024015,727,727,727,727,0
|
|
20240513,180200,62024015,727,727,727,727,0
|
|
20240513,180100,62024015,727,727,727,727,0
|
|
20240513,180000,62024015,727,727,727,727,0
|
|
20240513,175900,62024015,727,727,727,727,0
|
|
20240513,175800,62024015,727,727,727,727,0
|
|
20240513,175700,62024015,727,727,727,727,0
|
|
20240513,175600,62024015,727,727,727,727,0
|
|
20240513,175500,62024015,727,727,727,727,0
|
|
20240513,175400,62024015,727,727,727,727,0
|
|
20240513,175300,62024015,727,727,727,727,0
|
|
20240513,175200,62024015,727,727,727,727,0
|
|
20240513,175100,62024015,727,727,727,727,0
|
|
20240513,175000,62024015,727,727,727,727,0
|
|
20240513,174900,62024015,727,727,727,727,0
|
|
20240513,174800,62024015,727,727,727,727,0
|
|
20240513,174700,62024015,727,727,727,727,0
|
|
20240513,174600,62024015,727,727,727,727,0
|
|
20240513,174500,62024015,727,727,727,727,0
|
|
20240513,174400,62024015,727,727,727,727,0
|
|
20240513,174300,62024015,727,727,727,727,0
|
|
20240513,174200,62024015,727,727,727,727,0
|
|
20240513,174100,62024015,727,727,727,727,1759
|
|
20240513,174000,62024015,727,727,727,727,0
|
|
20240513,173900,62024015,727,727,727,727,0
|
|
20240513,173800,62024015,727,727,727,727,0
|
|
20240513,173700,62024015,727,727,727,727,0
|
|
20240513,173600,62024015,727,727,727,727,0
|
|
20240513,173500,62024015,727,727,727,727,0
|
|
20240513,173400,62024015,727,727,727,727,0
|
|
20240513,173300,62024015,727,727,727,727,0
|
|
20240513,173200,62024015,727,727,727,727,0
|
|
20240513,173100,62024015,727,727,727,727,0
|
|
20240513,173000,62024015,727,727,727,727,0
|
|
20240513,172900,62024015,727,727,727,727,0
|
|
20240513,172800,62024015,727,727,727,727,0
|
|
20240513,172700,62024015,727,727,727,727,0
|
|
20240513,172600,62024015,727,727,727,727,0
|
|
20240513,172500,62024015,727,727,727,727,0
|
|
20240513,172400,62024015,727,727,727,727,0
|
|
20240513,172300,62024015,727,727,727,727,0
|
|
20240513,172200,62024015,727,727,727,727,0
|
|
20240513,172100,62024015,727,727,727,727,0
|
|
20240513,172000,62024015,727,727,727,727,0
|
|
20240513,171900,62024015,727,727,727,727,0
|
|
20240513,171800,62024015,727,727,727,727,0
|
|
20240513,171700,62024015,727,727,727,727,0
|
|
20240513,171600,62024015,727,727,727,727,0
|
|
20240513,171500,62024015,727,727,727,727,0
|
|
20240513,171400,62024015,727,727,727,727,0
|
|
20240513,171300,62024015,727,727,727,727,0
|
|
20240513,171200,62024015,727,727,727,727,0
|
|
20240513,171100,62024015,727,727,727,727,1759
|
|
20240513,171000,62024015,727,727,727,727,0
|
|
20240513,170900,62024015,727,727,727,727,0
|
|
20240513,170800,62024015,727,727,727,727,0
|
|
20240513,170700,62024015,727,727,727,727,0
|
|
20240513,170600,62024015,727,727,727,727,0
|
|
20240513,170500,62024015,727,727,727,727,0
|
|
20240513,170400,62024015,727,727,727,727,0
|
|
20240513,170300,62024015,727,727,727,727,0
|
|
20240513,170200,62024015,727,727,727,727,0
|
|
20240513,170100,62024015,727,727,727,727,0
|
|
20240513,170000,62024015,727,727,727,727,0
|
|
20240513,165900,62024015,727,727,727,727,0
|
|
20240513,165800,62024015,727,727,727,727,0
|
|
20240513,165700,62024015,727,727,727,727,0
|
|
20240513,165600,62024015,727,727,727,727,0
|
|
20240513,165500,62024015,727,727,727,727,0
|
|
20240513,165400,62024015,727,727,727,727,0
|
|
20240513,165300,62024015,727,727,727,727,0
|
|
20240513,165200,62024015,727,727,727,727,0
|
|
20240513,165100,62024015,727,727,727,727,0
|
|
20240513,165000,62024015,727,727,727,727,0
|
|
20240513,164900,62024015,727,727,727,727,0
|
|
20240513,164800,62024015,727,727,727,727,0
|
|
20240513,164700,62024015,727,727,727,727,0
|
|
20240513,164600,62024015,727,727,727,727,0
|
|
20240513,164500,62024015,727,727,727,727,0
|
|
20240513,164400,62024015,727,727,727,727,0
|
|
20240513,164300,62024015,727,727,727,727,0
|
|
20240513,164200,62024015,727,727,727,727,0
|
|
20240513,164100,62024015,727,727,727,727,1759
|
|
20240513,164000,62024015,727,727,727,727,0
|
|
20240513,163900,62024015,727,727,727,727,0
|
|
20240513,163800,62024015,727,727,727,727,0
|
|
20240513,163700,62024015,727,727,727,727,0
|
|
20240513,163600,62024015,727,727,727,727,0
|
|
20240513,163500,62024015,727,727,727,727,0
|
|
20240513,163400,62024015,727,727,727,727,0
|
|
20240513,163300,62024015,727,727,727,727,0
|
|
20240513,163200,62024015,727,727,727,727,0
|
|
20240513,163100,62024015,727,727,727,727,0
|
|
20240513,163000,62024015,727,727,727,727,0
|
|
20240513,162900,62024015,727,727,727,727,0
|
|
20240513,162800,62024015,727,727,727,727,0
|
|
20240513,162700,62024015,727,727,727,727,0
|
|
20240513,162600,62024015,727,727,727,727,0
|
|
20240513,162500,62024015,727,727,727,727,0
|
|
20240513,162400,62024015,727,727,727,727,0
|
|
20240513,162300,62024015,727,727,727,727,0
|
|
20240513,162200,62024015,727,727,727,727,0
|
|
20240513,162100,62024015,727,727,727,727,0
|
|
20240513,162000,62024015,727,727,727,727,0
|
|
20240513,161900,62024015,727,727,727,727,0
|
|
20240513,161800,62024015,727,727,727,727,0
|
|
20240513,161700,62024015,727,727,727,727,0
|
|
20240513,161600,62024015,727,727,727,727,0
|
|
20240513,161500,62024015,727,727,727,727,0
|
|
20240513,161400,62024015,727,727,727,727,0
|
|
20240513,161300,62024015,727,727,727,727,0
|
|
20240513,161200,62024015,727,727,727,727,0
|
|
20240513,161100,62024015,727,727,727,727,1759
|
|
20240513,161000,62024015,727,727,727,727,0
|
|
20240513,160900,62024015,727,727,727,727,0
|
|
20240513,160800,62024015,727,727,727,727,0
|
|
20240513,160700,62024015,727,727,727,727,0
|
|
20240513,160600,62024015,727,727,727,727,0
|
|
20240513,160500,62024015,727,727,727,727,0
|
|
20240513,160400,62024015,727,727,727,727,0
|
|
20240513,160300,62024015,727,727,727,727,0
|
|
20240513,160200,62024015,727,727,727,727,0
|
|
20240513,160100,62024015,727,727,727,727,0
|
|
20240513,160000,62024015,727,727,727,727,0
|
|
20240513,155900,62024015,727,727,727,727,0
|
|
20240513,155800,62024015,727,727,727,727,0
|
|
20240513,155700,62024015,727,727,727,727,0
|
|
20240513,155600,62024015,727,727,727,727,0
|
|
20240513,155500,62024015,727,727,727,727,0
|
|
20240513,155400,62024015,727,727,727,727,0
|
|
20240513,155300,62024015,727,727,727,727,0
|
|
20240513,155200,62024015,727,727,727,727,0
|
|
20240513,155100,62024015,727,727,727,727,0
|
|
20240513,155000,62024015,727,727,727,727,0
|
|
20240513,154900,62024015,727,727,727,727,0
|
|
20240513,154800,62024015,727,727,727,727,0
|
|
20240513,154700,62024015,727,727,727,727,0
|
|
20240513,154600,62024015,727,727,727,727,0
|
|
20240513,154500,62024015,727,727,727,727,0
|
|
20240513,154400,62024015,727,727,727,727,0
|
|
20240513,154300,62024015,727,727,727,727,0
|
|
20240513,154200,62024015,727,727,727,727,0
|
|
20240513,154100,62024015,727,727,727,727,1759
|
|
20240513,154000,62024015,727,727,727,727,0
|
|
20240513,153900,62024015,727,727,727,727,0
|
|
20240513,153800,62024015,727,727,727,727,0
|
|
20240513,153700,62024015,727,727,727,727,0
|
|
20240513,153600,62024015,727,727,727,727,0
|
|
20240513,153500,62024015,727,727,727,727,0
|
|
20240513,153400,62024015,727,727,727,727,0
|
|
20240513,153300,62024015,727,727,727,727,0
|
|
20240513,153200,62024015,727,727,727,727,0
|
|
20240513,153100,62024015,727,727,727,727,0
|
|
20240513,153000,62024015,727,727,727,727,1759
|
|
20240513,152900,60745222,727,727,727,727,0
|
|
20240513,152800,60745222,727,727,727,727,0
|
|
20240513,152700,60745222,727,727,727,727,0
|
|
20240513,152600,60745222,727,727,727,727,0
|
|
20240513,152500,60745222,727,727,727,727,0
|
|
20240513,152400,60745222,727,727,727,727,0
|
|
20240513,152300,60745222,727,727,727,727,0
|
|
20240513,152200,60745222,727,727,727,727,0
|
|
20240513,152100,60745222,727,727,727,727,0
|
|
20240513,152000,60745222,727,727,727,727,0
|
|
20240513,151900,60745222,727,721,727,721,2800
|
|
20240513,151800,58721450,721,721,721,721,0
|
|
20240513,151700,58721450,721,721,721,721,0
|
|
20240513,151600,58721450,721,721,721,721,12
|
|
20240513,151500,58712798,721,721,721,721,0
|
|
20240513,151400,58712798,721,721,721,721,0
|
|
20240513,151300,58712798,721,721,721,721,0
|
|
20240513,151200,58712798,721,721,721,721,0
|
|
20240513,151100,58712798,721,721,721,721,1
|
|
20240513,151000,58712077,718,718,718,717,795
|
|
20240513,150900,58141404,720,720,720,720,0
|
|
20240513,150800,58141404,720,720,720,720,769
|
|
20240513,150700,57587724,720,720,720,720,0
|
|
20240513,150600,57587724,720,720,720,720,1
|
|
20240513,150500,57587004,718,718,718,718,2
|
|
20240513,150400,57585568,717,717,717,717,0
|
|
20240513,150300,57585568,717,718,718,717,500
|
|
20240513,150200,57226658,719,719,719,719,2
|
|
20240513,150100,57225220,718,718,718,718,200
|
|
20240513,150000,57081620,719,719,719,719,7
|
|
20240513,145900,57076587,719,719,719,719,5
|
|
20240513,145800,57072992,719,720,720,719,11
|
|
20240513,145700,57065079,719,719,719,719,37
|
|
20240513,145600,57038476,718,718,718,718,46
|
|
20240513,145500,57005448,718,717,718,717,58
|
|
20240513,145400,56963837,717,717,717,717,0
|
|
20240513,145300,56963837,717,717,717,717,0
|
|
20240513,145200,56963837,717,717,717,717,33
|
|
20240513,145100,56940176,716,716,716,716,0
|
|
20240513,145000,56940176,716,716,716,716,0
|
|
20240513,144900,56940176,716,716,716,716,0
|
|
20240513,144800,56940176,716,716,716,716,0
|
|
20240513,144700,56940176,716,716,716,716,0
|
|
20240513,144600,56940176,716,717,717,716,270
|
|
20240513,144500,56746640,719,719,719,719,0
|
|
20240513,144400,56746640,719,719,719,719,0
|
|
20240513,144300,56746640,719,719,719,719,0
|
|
20240513,144200,56746640,719,719,719,719,0
|
|
20240513,144100,56746640,719,719,719,719,1
|
|
20240513,144000,56745921,718,718,718,718,0
|
|
20240513,143900,56745921,718,718,718,718,0
|
|
20240513,143800,56745921,718,718,718,718,0
|
|
20240513,143700,56745921,718,718,718,718,0
|
|
20240513,143600,56745921,718,718,718,718,0
|
|
20240513,143500,56745921,718,718,718,718,0
|
|
20240513,143400,56745921,718,718,718,718,0
|
|
20240513,143300,56745921,718,718,718,718,132
|
|
20240513,143200,56651145,719,719,719,719,50
|
|
20240513,143100,56615195,718,717,718,717,102
|
|
20240513,143000,56541993,719,719,719,719,0
|
|
20240513,142900,56541993,719,719,719,719,0
|
|
20240513,142800,56541993,719,719,719,719,21
|
|
20240513,142700,56526894,716,716,716,716,0
|
|
20240513,142600,56526894,716,717,717,716,7
|
|
20240513,142500,56521880,719,719,719,719,0
|
|
20240513,142400,56521880,719,719,719,719,0
|
|
20240513,142300,56521880,719,719,719,719,0
|
|
20240513,142200,56521880,719,719,719,719,0
|
|
20240513,142100,56521880,719,719,719,719,0
|
|
20240513,142000,56521880,719,719,719,719,2
|
|
20240513,141900,56520442,715,717,717,715,3000
|
|
20240513,141800,54372695,717,719,719,717,3000
|
|
20240513,141700,52221105,719,719,719,719,0
|
|
20240513,141600,52221105,719,719,719,719,34
|
|
20240513,141500,52196659,720,720,720,720,0
|
|
20240513,141400,52196659,720,720,720,720,1
|
|
20240513,141300,52195939,720,720,720,720,28
|
|
20240513,141200,52175779,720,720,720,720,16
|
|
20240513,141100,52164259,720,720,720,720,34
|
|
20240513,141000,52139779,722,722,722,722,0
|
|
20240513,140900,52139779,722,722,722,722,0
|
|
20240513,140800,52139779,722,722,722,722,0
|
|
20240513,140700,52139779,722,722,722,722,0
|
|
20240513,140600,52139779,722,722,722,722,0
|
|
20240513,140500,52139779,722,722,722,722,0
|
|
20240513,140400,52139779,722,722,722,722,1
|
|
20240513,140300,52139057,721,721,721,721,0
|
|
20240513,140200,52139057,721,721,721,721,0
|
|
20240513,140100,52139057,721,721,721,721,0
|
|
20240513,140000,52139057,721,721,721,721,50
|
|
20240513,135900,52103007,723,723,723,723,0
|
|
20240513,135800,52103007,723,723,723,723,0
|
|
20240513,135700,52103007,723,723,723,723,2
|
|
20240513,135600,52101561,720,719,720,719,66
|
|
20240513,135500,52054074,719,719,719,719,0
|
|
20240513,135400,52054074,719,719,719,719,0
|
|
20240513,135300,52054074,719,719,719,719,0
|
|
20240513,135200,52054074,719,719,719,719,33
|
|
20240513,135100,52030347,721,721,721,721,0
|
|
20240513,135000,52030347,721,721,721,721,0
|
|
20240513,134900,52030347,721,721,721,721,0
|
|
20240513,134800,52030347,721,721,721,721,0
|
|
20240513,134700,52030347,721,721,721,721,64
|
|
20240513,134600,51984203,721,721,721,721,5
|
|
20240513,134500,51980598,720,720,720,720,0
|
|
20240513,134400,51980598,720,720,720,720,19
|
|
20240513,134300,51966918,720,720,720,720,4
|
|
20240513,134200,51964038,720,720,720,720,2
|
|
20240513,134100,51962598,719,719,719,719,100
|
|
20240513,134000,51890698,720,720,720,720,0
|
|
20240513,133900,51890698,720,720,720,720,0
|
|
20240513,133800,51890698,720,720,720,720,0
|
|
20240513,133700,51890698,720,720,720,720,1
|
|
20240513,133600,51889978,719,719,719,719,0
|
|
20240513,133500,51889978,719,718,719,718,9182
|
|
20240513,133400,45297268,718,718,718,718,139
|
|
20240513,133300,45197466,718,718,718,718,253
|
|
20240513,133200,45015812,718,718,718,718,0
|
|
20240513,133100,45015812,718,718,718,718,0
|
|
20240513,133000,45015812,718,718,718,718,100
|
|
20240513,132900,44944012,718,718,718,718,2
|
|
20240513,132800,44942576,717,717,717,717,0
|
|
20240513,132700,44942576,717,717,717,717,0
|
|
20240513,132600,44942576,717,717,717,717,34
|
|
20240513,132500,44918198,717,717,717,717,1466
|
|
20240513,132400,43867076,717,717,717,717,34
|
|
20240513,132300,43842698,717,717,717,717,0
|
|
20240513,132200,43842698,717,717,717,717,828
|
|
20240513,132100,43249022,718,718,718,718,358
|
|
20240513,132000,42991978,720,720,720,720,0
|
|
20240513,131900,42991978,720,720,720,720,0
|
|
20240513,131800,42991978,720,720,720,720,1
|
|
20240513,131700,42991258,720,720,720,720,6
|
|
20240513,131600,42986938,720,720,720,720,0
|
|
20240513,131500,42986938,720,720,720,720,0
|
|
20240513,131400,42986938,720,720,720,720,1
|
|
20240513,131300,42986218,719,719,719,719,0
|
|
20240513,131200,42986218,719,719,719,719,0
|
|
20240513,131100,42986218,719,719,719,719,0
|
|
20240513,131000,42986218,719,719,719,719,0
|
|
20240513,130900,42986218,719,719,719,719,0
|
|
20240513,130800,42986218,719,719,719,719,0
|
|
20240513,130700,42986218,719,719,719,719,183
|
|
20240513,130600,42854641,719,719,719,719,0
|
|
20240513,130500,42854641,719,719,719,719,0
|
|
20240513,130400,42854641,719,719,719,719,262
|
|
20240513,130300,42666263,719,719,719,719,101
|
|
20240513,130200,42593644,719,719,719,719,0
|
|
20240513,130100,42593644,719,719,719,719,1
|
|
20240513,130000,42592925,720,720,720,720,0
|
|
20240513,125900,42592925,720,720,720,720,267
|
|
20240513,125800,42400685,722,722,722,722,0
|
|
20240513,125700,42400685,722,722,722,722,0
|
|
20240513,125600,42400685,722,722,722,722,1
|
|
20240513,125500,42399963,720,720,720,720,1
|
|
20240513,125400,42399243,721,721,721,721,0
|
|
20240513,125300,42399243,721,721,721,721,0
|
|
20240513,125200,42399243,721,721,721,721,2
|
|
20240513,125100,42397801,722,721,722,720,113
|
|
20240513,125000,42316308,721,721,721,721,2
|
|
20240513,124900,42314866,721,720,721,720,37
|
|
20240513,124800,42288222,720,720,720,720,0
|
|
20240513,124700,42288222,720,720,720,720,0
|
|
20240513,124600,42288222,720,720,720,720,0
|
|
20240513,124500,42288222,720,720,720,720,0
|
|
20240513,124400,42288222,720,720,720,720,0
|
|
20240513,124300,42288222,720,720,720,720,0
|
|
20240513,124200,42288222,720,720,720,720,0
|
|
20240513,124100,42288222,720,720,720,720,33
|
|
20240513,124000,42264462,720,720,720,720,0
|
|
20240513,123900,42264462,720,720,720,720,0
|
|
20240513,123800,42264462,720,720,720,720,0
|
|
20240513,123700,42264462,720,720,720,720,0
|
|
20240513,123600,42264462,720,720,720,720,33
|
|
20240513,123500,42240702,720,720,720,720,0
|
|
20240513,123400,42240702,720,720,720,720,20
|
|
20240513,123300,42226302,720,720,720,720,0
|
|
20240513,123200,42226302,720,720,720,720,0
|
|
20240513,123100,42226302,720,720,720,720,54
|
|
20240513,123000,42187422,721,721,721,721,0
|
|
20240513,122900,42187422,721,721,721,721,0
|
|
20240513,122800,42187422,721,721,721,721,0
|
|
20240513,122700,42187422,721,721,721,721,0
|
|
20240513,122600,42187422,721,721,721,721,1
|
|
20240513,122500,42186701,721,721,721,721,166
|
|
20240513,122400,42067015,721,720,721,720,68
|
|
20240513,122300,42018021,719,719,719,719,4
|
|
20240513,122200,42015145,719,719,719,719,0
|
|
20240513,122100,42015145,719,719,719,719,34
|
|
20240513,122000,41990699,724,724,724,724,0
|
|
20240513,121900,41990699,724,724,724,724,0
|
|
20240513,121800,41990699,724,724,724,724,0
|
|
20240513,121700,41990699,724,724,724,724,0
|
|
20240513,121600,41990699,724,724,724,724,0
|
|
20240513,121500,41990699,724,724,724,724,0
|
|
20240513,121400,41990699,724,724,724,724,0
|
|
20240513,121300,41990699,724,724,724,724,0
|
|
20240513,121200,41990699,724,724,724,724,0
|
|
20240513,121100,41990699,724,724,724,724,0
|
|
20240513,121000,41990699,724,724,724,724,0
|
|
20240513,120900,41990699,724,724,724,724,0
|
|
20240513,120800,41990699,724,724,724,724,0
|
|
20240513,120700,41990699,724,724,724,724,0
|
|
20240513,120600,41990699,724,724,724,724,0
|
|
20240513,120500,41990699,724,724,724,724,0
|
|
20240513,120400,41990699,724,724,724,724,0
|
|
20240513,120300,41990699,724,724,724,724,0
|
|
20240513,120200,41990699,724,724,724,724,0
|
|
20240513,120100,41990699,724,724,724,724,0
|
|
20240513,120000,41990699,724,723,724,723,150
|
|
20240513,115900,41882187,725,725,725,725,0
|
|
20240513,115800,41882187,725,725,725,725,0
|
|
20240513,115700,41882187,725,725,725,725,0
|
|
20240513,115600,41882187,725,725,725,725,0
|
|
20240513,115500,41882187,725,725,725,725,0
|
|
20240513,115400,41882187,725,725,725,725,0
|
|
20240513,115300,41882187,725,725,725,725,0
|
|
20240513,115200,41882187,725,725,725,725,5
|
|
20240513,115100,41878562,725,725,725,724,3
|
|
20240513,115000,41876388,725,725,725,724,680
|
|
20240513,114900,41383389,725,719,725,719,2096
|
|
20240513,114800,39867417,718,718,718,718,0
|
|
20240513,114700,39867417,718,718,718,718,0
|
|
20240513,114600,39867417,718,718,718,718,33
|
|
20240513,114500,39843723,718,718,718,718,70
|
|
20240513,114400,39793463,718,718,718,718,0
|
|
20240513,114300,39793463,718,718,718,718,0
|
|
20240513,114200,39793463,718,718,718,718,0
|
|
20240513,114100,39793463,718,718,718,718,33
|
|
20240513,114000,39769769,718,718,718,718,0
|
|
20240513,113900,39769769,718,718,718,718,15
|
|
20240513,113800,39758999,718,718,718,718,14
|
|
20240513,113700,39748947,718,718,718,718,0
|
|
20240513,113600,39748947,718,718,718,718,4
|
|
20240513,113500,39746075,719,719,719,719,4
|
|
20240513,113400,39743199,721,721,721,721,0
|
|
20240513,113300,39743199,721,721,721,721,0
|
|
20240513,113200,39743199,721,721,721,721,0
|
|
20240513,113100,39743199,721,721,721,721,0
|
|
20240513,113000,39743199,721,721,721,721,0
|
|
20240513,112900,39743199,721,721,721,721,0
|
|
20240513,112800,39743199,721,721,721,721,0
|
|
20240513,112700,39743199,721,721,721,721,0
|
|
20240513,112600,39743199,721,721,721,721,0
|
|
20240513,112500,39743199,721,721,721,721,0
|
|
20240513,112400,39743199,721,721,721,721,0
|
|
20240513,112300,39743199,721,721,721,721,0
|
|
20240513,112200,39743199,721,721,721,721,12
|
|
20240513,112100,39734547,722,722,722,722,0
|
|
20240513,112000,39734547,722,722,722,722,0
|
|
20240513,111900,39734547,722,722,722,722,0
|
|
20240513,111800,39734547,722,722,722,722,0
|
|
20240513,111700,39734547,722,722,722,722,0
|
|
20240513,111600,39734547,722,722,722,722,0
|
|
20240513,111500,39734547,722,722,722,722,0
|
|
20240513,111400,39734547,722,722,722,722,0
|
|
20240513,111300,39734547,722,722,722,722,0
|
|
20240513,111200,39734547,722,722,722,722,0
|
|
20240513,111100,39734547,722,722,722,722,1
|
|
20240513,111000,39733825,726,726,726,726,0
|
|
20240513,110900,39733825,726,726,726,726,0
|
|
20240513,110800,39733825,726,726,726,726,0
|
|
20240513,110700,39733825,726,726,726,726,0
|
|
20240513,110600,39733825,726,726,726,726,0
|
|
20240513,110500,39733825,726,726,726,726,0
|
|
20240513,110400,39733825,726,726,726,726,0
|
|
20240513,110300,39733825,726,726,726,726,0
|
|
20240513,110200,39733825,726,719,726,719,50
|
|
20240513,110100,39697756,715,720,720,715,10000
|
|
20240513,110000,32537550,720,720,720,720,0
|
|
20240513,105900,32537550,720,720,720,720,0
|
|
20240513,105800,32537550,720,720,720,720,0
|
|
20240513,105700,32537550,720,720,720,720,0
|
|
20240513,105600,32537550,720,720,720,720,33
|
|
20240513,105500,32513790,720,720,720,720,0
|
|
20240513,105400,32513790,720,720,720,720,0
|
|
20240513,105300,32513790,720,720,720,720,0
|
|
20240513,105200,32513790,720,720,720,720,0
|
|
20240513,105100,32513790,720,720,720,720,133
|
|
20240513,105000,32418030,719,719,719,719,0
|
|
20240513,104900,32418030,719,719,719,719,0
|
|
20240513,104800,32418030,719,719,719,719,0
|
|
20240513,104700,32418030,719,719,719,719,0
|
|
20240513,104600,32418030,719,719,719,719,0
|
|
20240513,104500,32418030,719,719,719,719,0
|
|
20240513,104400,32418030,719,719,719,719,0
|
|
20240513,104300,32418030,719,719,719,719,0
|
|
20240513,104200,32418030,719,719,719,719,0
|
|
20240513,104100,32418030,719,719,719,719,0
|
|
20240513,104000,32418030,719,722,722,719,30
|
|
20240513,103900,32396446,723,723,723,723,0
|
|
20240513,103800,32396446,723,723,723,723,0
|
|
20240513,103700,32396446,723,723,723,723,100
|
|
20240513,103600,32324146,723,722,723,722,2
|
|
20240513,103500,32322701,716,719,719,716,127
|
|
20240513,103400,32231757,722,722,722,722,0
|
|
20240513,103300,32231757,722,715,722,713,2807
|
|
20240513,103200,30226050,716,721,721,716,21429
|
|
20240513,103100,14818760,722,723,723,722,2762
|
|
20240513,103000,12824508,723,723,723,723,20
|
|
20240513,102900,12810048,724,724,724,724,0
|
|
20240513,102800,12810048,724,724,724,724,2
|
|
20240513,102700,12808600,723,723,723,723,0
|
|
20240513,102600,12808600,723,723,723,723,135
|
|
20240513,102500,12710995,723,723,723,723,0
|
|
20240513,102400,12710995,723,723,723,723,0
|
|
20240513,102300,12710995,723,723,723,723,0
|
|
20240513,102200,12710995,723,723,723,723,0
|
|
20240513,102100,12710995,723,723,723,723,0
|
|
20240513,102000,12710995,723,723,723,723,0
|
|
20240513,101900,12710995,723,723,723,723,0
|
|
20240513,101800,12710995,723,725,725,723,96
|
|
20240513,101700,12641559,726,727,727,726,8
|
|
20240513,101600,12635749,726,726,726,726,4
|
|
20240513,101500,12632845,727,728,728,727,9
|
|
20240513,101400,12626298,729,729,729,729,2
|
|
20240513,101300,12624840,730,730,730,730,0
|
|
20240513,101200,12624840,730,730,730,730,2
|
|
20240513,101100,12623380,728,728,728,728,2
|
|
20240513,101000,12621924,731,731,731,729,1025
|
|
20240513,100900,11872657,731,731,731,731,0
|
|
20240513,100800,11872657,731,731,731,731,2
|
|
20240513,100700,11871195,732,732,732,732,2
|
|
20240513,100600,11869731,729,729,729,729,0
|
|
20240513,100500,11869731,729,729,729,729,0
|
|
20240513,100400,11869731,729,734,734,729,10
|
|
20240513,100300,11862396,734,733,734,732,296
|
|
20240513,100200,11645403,732,732,732,732,200
|
|
20240513,100100,11499003,730,730,730,730,2
|
|
20240513,100000,11497543,728,726,728,726,500
|
|
20240513,095900,11133610,722,722,722,722,0
|
|
20240513,095800,11133610,722,722,722,722,0
|
|
20240513,095700,11133610,722,722,722,722,0
|
|
20240513,095600,11133610,722,722,722,722,0
|
|
20240513,095500,11133610,722,723,723,722,700
|
|
20240513,095400,10627851,723,723,723,723,0
|
|
20240513,095300,10627851,723,723,723,723,1038
|
|
20240513,095200,9877377,723,724,724,723,3000
|
|
20240513,095100,7708328,724,725,725,724,1299
|
|
20240513,095000,6767652,725,725,725,725,0
|
|
20240513,094900,6767652,725,725,725,725,0
|
|
20240513,094800,6767652,725,725,725,725,0
|
|
20240513,094700,6767652,725,725,725,725,0
|
|
20240513,094600,6767652,725,725,725,725,1897
|
|
20240513,094500,5392327,724,724,724,724,0
|
|
20240513,094400,5392327,724,724,724,724,205
|
|
20240513,094300,5243907,725,725,725,725,0
|
|
20240513,094200,5243907,725,725,725,725,0
|
|
20240513,094100,5243907,725,725,725,725,0
|
|
20240513,094000,5243907,725,725,725,725,0
|
|
20240513,093900,5243907,725,725,725,725,3
|
|
20240513,093800,5241732,725,725,725,725,0
|
|
20240513,093700,5241732,725,725,725,725,1528
|
|
20240513,093600,4133932,725,725,725,725,0
|
|
20240513,093500,4133932,725,725,725,725,0
|
|
20240513,093400,4133932,725,725,725,725,0
|
|
20240513,093300,4133932,725,729,729,725,2000
|
|
20240513,093200,2682018,726,726,726,726,0
|
|
20240513,093100,2682018,726,726,726,726,0
|
|
20240513,093000,2682018,726,729,729,726,1000
|
|
20240513,092900,1955477,734,734,734,734,0
|
|
20240513,092800,1955477,734,733,734,733,100
|
|
20240513,092700,1882111,734,734,734,734,0
|
|
20240513,092600,1882111,734,734,734,734,0
|
|
20240513,092500,1882111,734,734,734,734,0
|
|
20240513,092400,1882111,734,734,734,734,0
|
|
20240513,092300,1882111,734,734,734,734,0
|
|
20240513,092200,1882111,734,729,734,729,29
|
|
20240513,092100,1860948,729,730,730,729,33
|
|
20240513,092000,1836881,730,730,730,730,0
|
|
20240513,091900,1836881,730,730,730,730,1990
|
|
20240513,091800,384181,730,730,730,730,0
|
|
20240513,091700,384181,730,730,730,730,0
|
|
20240513,091600,384181,730,730,730,730,29
|
|
20240513,091500,363011,730,730,730,730,19
|
|
20240513,091400,349141,731,731,731,731,0
|
|
20240513,091300,349141,731,732,732,731,11
|
|
20240513,091200,341090,732,732,732,732,0
|
|
20240513,091100,341090,732,732,732,732,0
|
|
20240513,091000,341090,732,732,732,732,2
|
|
20240513,090900,339626,734,734,734,734,0
|
|
20240513,090800,339626,734,734,734,734,0
|
|
20240513,090700,339626,734,733,734,730,47
|
|
20240513,090600,305242,734,734,734,734,0
|
|
20240513,090500,305242,734,734,734,734,9
|
|
20240513,090400,298636,733,733,733,733,0
|
|
20240513,090300,298636,733,733,733,733,0
|
|
20240513,090200,298636,733,733,733,733,10
|
|
20240513,090100,291306,734,734,734,734,9
|
|
20240513,090000,284700,730,730,730,730,390
|