626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192300,72706465,382,382,382,382,1697
|
|
20240513,192200,72706465,382,382,382,382,0
|
|
20240513,192100,72706465,382,382,382,382,0
|
|
20240513,192000,72706465,382,382,382,382,0
|
|
20240513,191900,72706465,382,382,382,382,0
|
|
20240513,191800,72706465,382,382,382,382,0
|
|
20240513,191700,72706465,382,382,382,382,0
|
|
20240513,191600,72706465,382,382,382,382,0
|
|
20240513,191500,72706465,382,382,382,382,0
|
|
20240513,191400,72706465,382,382,382,382,0
|
|
20240513,191300,72706465,382,382,382,382,0
|
|
20240513,191200,72706465,382,382,382,382,0
|
|
20240513,191100,72706465,382,382,382,382,0
|
|
20240513,191000,72706465,382,382,382,382,0
|
|
20240513,190900,72706465,382,382,382,382,0
|
|
20240513,190800,72706465,382,382,382,382,0
|
|
20240513,190700,72706465,382,382,382,382,0
|
|
20240513,190600,72706465,382,382,382,382,0
|
|
20240513,190500,72706465,382,382,382,382,0
|
|
20240513,190400,72706465,382,382,382,382,0
|
|
20240513,190300,72706465,382,382,382,382,0
|
|
20240513,190200,72706465,382,382,382,382,0
|
|
20240513,190100,72706465,382,382,382,382,0
|
|
20240513,190000,72706465,382,382,382,382,0
|
|
20240513,185900,72706465,382,382,382,382,0
|
|
20240513,185800,72706465,382,382,382,382,0
|
|
20240513,185700,72706465,382,382,382,382,0
|
|
20240513,185600,72706465,382,382,382,382,0
|
|
20240513,185500,72706465,382,382,382,382,0
|
|
20240513,185400,72706465,382,382,382,382,0
|
|
20240513,185300,72706465,382,382,382,382,1697
|
|
20240513,185200,72706465,382,382,382,382,0
|
|
20240513,185100,72706465,382,382,382,382,0
|
|
20240513,185000,72706465,382,382,382,382,0
|
|
20240513,184900,72706465,382,382,382,382,0
|
|
20240513,184800,72706465,382,382,382,382,0
|
|
20240513,184700,72706465,382,382,382,382,0
|
|
20240513,184600,72706465,382,382,382,382,0
|
|
20240513,184500,72706465,382,382,382,382,0
|
|
20240513,184400,72706465,382,382,382,382,0
|
|
20240513,184300,72706465,382,382,382,382,0
|
|
20240513,184200,72706465,382,382,382,382,0
|
|
20240513,184100,72706465,382,382,382,382,0
|
|
20240513,184000,72706465,382,382,382,382,0
|
|
20240513,183900,72706465,382,382,382,382,0
|
|
20240513,183800,72706465,382,382,382,382,0
|
|
20240513,183700,72706465,382,382,382,382,0
|
|
20240513,183600,72706465,382,382,382,382,0
|
|
20240513,183500,72706465,382,382,382,382,0
|
|
20240513,183400,72706465,382,382,382,382,0
|
|
20240513,183300,72706465,382,382,382,382,0
|
|
20240513,183200,72706465,382,382,382,382,0
|
|
20240513,183100,72706465,382,382,382,382,0
|
|
20240513,183000,72706465,382,382,382,382,0
|
|
20240513,182900,72706465,382,382,382,382,0
|
|
20240513,182800,72706465,382,382,382,382,0
|
|
20240513,182700,72706465,382,382,382,382,0
|
|
20240513,182600,72706465,382,382,382,382,0
|
|
20240513,182500,72706465,382,382,382,382,0
|
|
20240513,182400,72706465,382,382,382,382,0
|
|
20240513,182300,72706465,382,382,382,382,1697
|
|
20240513,182200,72706465,382,382,382,382,0
|
|
20240513,182100,72706465,382,382,382,382,0
|
|
20240513,182000,72706465,382,382,382,382,0
|
|
20240513,181900,72706465,382,382,382,382,0
|
|
20240513,181800,72706465,382,382,382,382,0
|
|
20240513,181700,72706465,382,382,382,382,0
|
|
20240513,181600,72706465,382,382,382,382,0
|
|
20240513,181500,72706465,382,382,382,382,0
|
|
20240513,181400,72706465,382,382,382,382,0
|
|
20240513,181300,72706465,382,382,382,382,0
|
|
20240513,181200,72706465,382,382,382,382,0
|
|
20240513,181100,72706465,382,382,382,382,0
|
|
20240513,181000,72706465,382,382,382,382,0
|
|
20240513,180900,72706465,382,382,382,382,0
|
|
20240513,180800,72706465,382,382,382,382,0
|
|
20240513,180700,72706465,382,382,382,382,0
|
|
20240513,180600,72706465,382,382,382,382,0
|
|
20240513,180500,72706465,382,382,382,382,0
|
|
20240513,180400,72706465,382,382,382,382,0
|
|
20240513,180300,72706465,382,382,382,382,0
|
|
20240513,180200,72706465,382,382,382,382,0
|
|
20240513,180100,72706465,382,382,382,382,0
|
|
20240513,180000,72706465,382,382,382,382,0
|
|
20240513,175900,72706465,382,382,382,382,0
|
|
20240513,175800,72706465,382,382,382,382,0
|
|
20240513,175700,72706465,382,382,382,382,0
|
|
20240513,175600,72706465,382,382,382,382,0
|
|
20240513,175500,72706465,382,382,382,382,0
|
|
20240513,175400,72706465,382,382,382,382,0
|
|
20240513,175300,72706465,382,382,382,382,1697
|
|
20240513,175200,72706465,382,382,382,382,0
|
|
20240513,175100,72706465,382,382,382,382,0
|
|
20240513,175000,72706465,382,382,382,382,0
|
|
20240513,174900,72706465,382,382,382,382,0
|
|
20240513,174800,72706465,382,382,382,382,0
|
|
20240513,174700,72706465,382,382,382,382,0
|
|
20240513,174600,72706465,382,382,382,382,0
|
|
20240513,174500,72706465,382,382,382,382,0
|
|
20240513,174400,72706465,382,382,382,382,0
|
|
20240513,174300,72706465,382,382,382,382,0
|
|
20240513,174200,72706465,382,382,382,382,0
|
|
20240513,174100,72706465,382,382,382,382,0
|
|
20240513,174000,72706465,382,382,382,382,0
|
|
20240513,173900,72706465,382,382,382,382,0
|
|
20240513,173800,72706465,382,382,382,382,0
|
|
20240513,173700,72706465,382,382,382,382,0
|
|
20240513,173600,72706465,382,382,382,382,0
|
|
20240513,173500,72706465,382,382,382,382,0
|
|
20240513,173400,72706465,382,382,382,382,0
|
|
20240513,173300,72706465,382,382,382,382,0
|
|
20240513,173200,72706465,382,382,382,382,0
|
|
20240513,173100,72706465,382,382,382,382,0
|
|
20240513,173000,72706465,382,382,382,382,0
|
|
20240513,172900,72706465,382,382,382,382,0
|
|
20240513,172800,72706465,382,382,382,382,0
|
|
20240513,172700,72706465,382,382,382,382,0
|
|
20240513,172600,72706465,382,382,382,382,0
|
|
20240513,172500,72706465,382,382,382,382,0
|
|
20240513,172400,72706465,382,382,382,382,0
|
|
20240513,172300,72706465,382,382,382,382,1697
|
|
20240513,172200,72706465,382,382,382,382,0
|
|
20240513,172100,72706465,382,382,382,382,0
|
|
20240513,172000,72706465,382,382,382,382,0
|
|
20240513,171900,72706465,382,382,382,382,0
|
|
20240513,171800,72706465,382,382,382,382,0
|
|
20240513,171700,72706465,382,382,382,382,0
|
|
20240513,171600,72706465,382,382,382,382,0
|
|
20240513,171500,72706465,382,382,382,382,0
|
|
20240513,171400,72706465,382,382,382,382,0
|
|
20240513,171300,72706465,382,382,382,382,0
|
|
20240513,171200,72706465,382,382,382,382,0
|
|
20240513,171100,72706465,382,382,382,382,0
|
|
20240513,171000,72706465,382,382,382,382,0
|
|
20240513,170900,72706465,382,382,382,382,0
|
|
20240513,170800,72706465,382,382,382,382,0
|
|
20240513,170700,72706465,382,382,382,382,0
|
|
20240513,170600,72706465,382,382,382,382,0
|
|
20240513,170500,72706465,382,382,382,382,0
|
|
20240513,170400,72706465,382,382,382,382,0
|
|
20240513,170300,72706465,382,382,382,382,0
|
|
20240513,170200,72706465,382,382,382,382,0
|
|
20240513,170100,72706465,382,382,382,382,0
|
|
20240513,170000,72706465,382,382,382,382,0
|
|
20240513,165900,72706465,382,382,382,382,0
|
|
20240513,165800,72706465,382,382,382,382,0
|
|
20240513,165700,72706465,382,382,382,382,0
|
|
20240513,165600,72706465,382,382,382,382,0
|
|
20240513,165500,72706465,382,382,382,382,0
|
|
20240513,165400,72706465,382,382,382,382,0
|
|
20240513,165300,72706465,382,382,382,382,1697
|
|
20240513,165200,72706465,382,382,382,382,0
|
|
20240513,165100,72706465,382,382,382,382,0
|
|
20240513,165000,72706465,382,382,382,382,0
|
|
20240513,164900,72706465,382,382,382,382,0
|
|
20240513,164800,72706465,382,382,382,382,0
|
|
20240513,164700,72706465,382,382,382,382,0
|
|
20240513,164600,72706465,382,382,382,382,0
|
|
20240513,164500,72706465,382,382,382,382,0
|
|
20240513,164400,72706465,382,382,382,382,0
|
|
20240513,164300,72706465,382,382,382,382,0
|
|
20240513,164200,72706465,382,382,382,382,0
|
|
20240513,164100,72706465,382,382,382,382,0
|
|
20240513,164000,72706465,382,382,382,382,0
|
|
20240513,163900,72706465,382,382,382,382,0
|
|
20240513,163800,72706465,382,382,382,382,0
|
|
20240513,163700,72706465,382,382,382,382,0
|
|
20240513,163600,72706465,382,382,382,382,0
|
|
20240513,163500,72706465,382,382,382,382,0
|
|
20240513,163400,72706465,382,382,382,382,0
|
|
20240513,163300,72706465,382,382,382,382,0
|
|
20240513,163200,72706465,382,382,382,382,0
|
|
20240513,163100,72706465,382,382,382,382,0
|
|
20240513,163000,72706465,382,382,382,382,0
|
|
20240513,162900,72706465,382,382,382,382,0
|
|
20240513,162800,72706465,382,382,382,382,0
|
|
20240513,162700,72706465,382,382,382,382,0
|
|
20240513,162600,72706465,382,382,382,382,0
|
|
20240513,162500,72706465,382,382,382,382,0
|
|
20240513,162400,72706465,382,382,382,382,0
|
|
20240513,162300,72706465,382,382,382,382,1697
|
|
20240513,162200,72706465,382,382,382,382,0
|
|
20240513,162100,72706465,382,382,382,382,0
|
|
20240513,162000,72706465,382,382,382,382,0
|
|
20240513,161900,72706465,382,382,382,382,0
|
|
20240513,161800,72706465,382,382,382,382,0
|
|
20240513,161700,72706465,382,382,382,382,0
|
|
20240513,161600,72706465,382,382,382,382,0
|
|
20240513,161500,72706465,382,382,382,382,0
|
|
20240513,161400,72706465,382,382,382,382,0
|
|
20240513,161300,72706465,382,382,382,382,0
|
|
20240513,161200,72706465,382,382,382,382,0
|
|
20240513,161100,72706465,382,382,382,382,0
|
|
20240513,161000,72706465,382,382,382,382,0
|
|
20240513,160900,72706465,382,382,382,382,0
|
|
20240513,160800,72706465,382,382,382,382,0
|
|
20240513,160700,72706465,382,382,382,382,0
|
|
20240513,160600,72706465,382,382,382,382,0
|
|
20240513,160500,72706465,382,382,382,382,0
|
|
20240513,160400,72706465,382,382,382,382,0
|
|
20240513,160300,72706465,382,382,382,382,0
|
|
20240513,160200,72706465,382,382,382,382,0
|
|
20240513,160100,72706465,382,382,382,382,0
|
|
20240513,160000,72706465,382,382,382,382,0
|
|
20240513,155900,72706465,382,382,382,382,0
|
|
20240513,155800,72706465,382,382,382,382,0
|
|
20240513,155700,72706465,382,382,382,382,0
|
|
20240513,155600,72706465,382,382,382,382,0
|
|
20240513,155500,72706465,382,382,382,382,0
|
|
20240513,155400,72706465,382,382,382,382,0
|
|
20240513,155300,72706465,382,382,382,382,1697
|
|
20240513,155200,72706465,382,382,382,382,0
|
|
20240513,155100,72706465,382,382,382,382,0
|
|
20240513,155000,72706465,382,382,382,382,0
|
|
20240513,154900,72706465,382,382,382,382,0
|
|
20240513,154800,72706465,382,382,382,382,0
|
|
20240513,154700,72706465,382,382,382,382,0
|
|
20240513,154600,72706465,382,382,382,382,0
|
|
20240513,154500,72706465,382,382,382,382,0
|
|
20240513,154400,72706465,382,382,382,382,0
|
|
20240513,154300,72706465,382,382,382,382,0
|
|
20240513,154200,72706465,382,382,382,382,0
|
|
20240513,154100,72706465,382,382,382,382,0
|
|
20240513,154000,72706465,382,382,382,382,0
|
|
20240513,153900,72706465,382,382,382,382,0
|
|
20240513,153800,72706465,382,382,382,382,0
|
|
20240513,153700,72706465,382,382,382,382,0
|
|
20240513,153600,72706465,382,382,382,382,0
|
|
20240513,153500,72706465,382,382,382,382,0
|
|
20240513,153400,72706465,382,382,382,382,0
|
|
20240513,153300,72706465,382,382,382,382,0
|
|
20240513,153200,72706465,382,382,382,382,0
|
|
20240513,153100,72706465,382,382,382,382,0
|
|
20240513,153000,72706465,382,382,382,382,1697
|
|
20240513,152900,72058211,382,382,382,382,0
|
|
20240513,152800,72058211,382,382,382,382,0
|
|
20240513,152700,72058211,382,382,382,382,0
|
|
20240513,152600,72058211,382,382,382,382,0
|
|
20240513,152500,72058211,382,382,382,382,0
|
|
20240513,152400,72058211,382,382,382,382,0
|
|
20240513,152300,72058211,382,382,382,382,0
|
|
20240513,152200,72058211,382,382,382,382,0
|
|
20240513,152100,72058211,382,382,382,382,0
|
|
20240513,152000,72058211,382,382,382,382,0
|
|
20240513,151900,72058211,382,381,382,379,12000
|
|
20240513,151800,67493632,382,382,382,382,448
|
|
20240513,151700,67322496,382,382,382,382,99
|
|
20240513,151600,67284678,381,381,381,381,203
|
|
20240513,151500,67207335,381,381,381,381,0
|
|
20240513,151400,67207335,381,381,381,381,0
|
|
20240513,151300,67207335,381,381,381,381,61
|
|
20240513,151200,67184094,381,381,381,381,2172
|
|
20240513,151100,66356562,383,383,383,383,20
|
|
20240513,151000,66348902,383,382,383,382,16
|
|
20240513,150900,66342781,383,383,383,382,312
|
|
20240513,150800,66223485,383,383,383,383,132
|
|
20240513,150700,66172929,383,383,383,383,145
|
|
20240513,150600,66117394,383,383,383,383,0
|
|
20240513,150500,66117394,383,383,383,383,5460
|
|
20240513,150400,64026214,383,383,383,383,0
|
|
20240513,150300,64026214,383,383,383,383,0
|
|
20240513,150200,64026214,383,383,383,383,0
|
|
20240513,150100,64026214,383,383,383,383,0
|
|
20240513,150000,64026214,383,383,383,383,0
|
|
20240513,145900,64026214,383,383,383,383,0
|
|
20240513,145800,64026214,383,383,383,383,0
|
|
20240513,145700,64026214,383,383,383,383,0
|
|
20240513,145600,64026214,383,382,383,382,102
|
|
20240513,145500,63987249,383,383,383,383,0
|
|
20240513,145400,63987249,383,383,383,383,10
|
|
20240513,145300,63983419,382,382,382,382,0
|
|
20240513,145200,63983419,382,382,382,382,50
|
|
20240513,145100,63964319,383,382,383,380,6009
|
|
20240513,145000,61680870,383,381,383,381,119
|
|
20240513,144900,61635323,381,381,381,381,4
|
|
20240513,144800,61633799,381,381,381,381,23493
|
|
20240513,144700,52682966,381,381,381,381,570
|
|
20240513,144600,52465796,381,381,381,381,100
|
|
20240513,144500,52427696,380,381,381,380,18014
|
|
20240513,144400,45582361,381,381,381,381,300
|
|
20240513,144300,45468061,380,381,381,380,5737
|
|
20240513,144200,43283841,382,382,382,382,0
|
|
20240513,144100,43283841,382,382,382,382,233
|
|
20240513,144000,43194835,381,382,382,381,3660
|
|
20240513,143900,41798715,382,382,382,382,2686
|
|
20240513,143800,40772663,382,382,382,382,0
|
|
20240513,143700,40772663,382,383,383,382,2864
|
|
20240513,143600,39678516,383,383,383,383,0
|
|
20240513,143500,39678516,383,383,383,383,86
|
|
20240513,143400,39645578,383,383,383,383,200
|
|
20240513,143300,39568978,383,383,383,383,0
|
|
20240513,143200,39568978,383,383,383,383,50
|
|
20240513,143100,39549828,383,383,383,383,100
|
|
20240513,143000,39511528,383,383,383,382,153
|
|
20240513,142900,39452930,382,382,382,382,0
|
|
20240513,142800,39452930,382,382,382,382,0
|
|
20240513,142700,39452930,382,382,382,381,4193
|
|
20240513,142600,37854486,382,382,382,382,430
|
|
20240513,142500,37690226,383,383,383,383,0
|
|
20240513,142400,37690226,383,383,383,383,0
|
|
20240513,142300,37690226,383,383,383,383,0
|
|
20240513,142200,37690226,383,383,383,383,0
|
|
20240513,142100,37690226,383,383,383,383,0
|
|
20240513,142000,37690226,383,383,383,383,30
|
|
20240513,141900,37678736,383,383,383,383,23
|
|
20240513,141800,37669927,383,383,383,383,0
|
|
20240513,141700,37669927,383,382,383,382,613
|
|
20240513,141600,37435668,382,382,382,382,26
|
|
20240513,141500,37425736,382,382,383,382,275
|
|
20240513,141400,37320685,382,382,382,382,1501
|
|
20240513,141300,36747303,382,382,382,382,99
|
|
20240513,141200,36709485,382,382,382,382,0
|
|
20240513,141100,36709485,382,382,382,382,5000
|
|
20240513,141000,34799485,382,382,382,382,0
|
|
20240513,140900,34799485,382,382,382,382,18
|
|
20240513,140800,34792609,382,381,382,381,2946
|
|
20240513,140700,33670172,381,382,382,381,1084
|
|
20240513,140600,33256127,382,382,382,382,142
|
|
20240513,140500,33201883,383,383,383,383,100
|
|
20240513,140400,33163583,383,383,383,383,0
|
|
20240513,140300,33163583,383,383,383,383,1
|
|
20240513,140200,33163200,382,382,382,382,50
|
|
20240513,140100,33144100,382,382,382,382,11964
|
|
20240513,140000,28573852,383,382,383,382,1923
|
|
20240513,135900,27839166,383,383,383,383,0
|
|
20240513,135800,27839166,383,383,383,383,1
|
|
20240513,135700,27838783,383,383,383,383,105
|
|
20240513,135600,27798568,384,384,384,384,0
|
|
20240513,135500,27798568,384,384,384,384,0
|
|
20240513,135400,27798568,384,384,384,384,0
|
|
20240513,135300,27798568,384,384,384,384,0
|
|
20240513,135200,27798568,384,384,384,384,2289
|
|
20240513,135100,26919592,383,383,383,383,0
|
|
20240513,135000,26919592,383,383,383,383,0
|
|
20240513,134900,26919592,383,383,383,383,0
|
|
20240513,134800,26919592,383,383,383,383,0
|
|
20240513,134700,26919592,383,383,383,383,0
|
|
20240513,134600,26919592,383,383,383,383,3676
|
|
20240513,134500,25511684,383,383,383,383,1239
|
|
20240513,134400,25037147,382,382,382,382,0
|
|
20240513,134300,25037147,382,382,382,382,0
|
|
20240513,134200,25037147,382,382,382,382,0
|
|
20240513,134100,25037147,382,382,382,382,0
|
|
20240513,134000,25037147,382,382,382,382,0
|
|
20240513,133900,25037147,382,382,382,382,1100
|
|
20240513,133800,24616947,382,383,383,382,958
|
|
20240513,133700,24250982,383,383,383,383,40
|
|
20240513,133600,24235662,383,383,383,383,548
|
|
20240513,133500,24025778,383,383,383,383,0
|
|
20240513,133400,24025778,383,383,383,383,0
|
|
20240513,133300,24025778,383,383,383,383,3
|
|
20240513,133200,24024629,383,383,383,383,3000
|
|
20240513,133100,22875629,383,383,383,383,0
|
|
20240513,133000,22875629,383,383,383,383,60
|
|
20240513,132900,22852649,383,383,383,383,200
|
|
20240513,132800,22776049,383,383,383,383,0
|
|
20240513,132700,22776049,383,383,383,383,0
|
|
20240513,132600,22776049,383,383,383,383,1000
|
|
20240513,132500,22393049,383,383,383,383,0
|
|
20240513,132400,22393049,383,384,384,383,7475
|
|
20240513,132300,19530123,383,383,383,383,0
|
|
20240513,132200,19530123,383,383,383,383,0
|
|
20240513,132100,19530123,383,383,383,383,1744
|
|
20240513,132000,18862171,384,384,384,384,0
|
|
20240513,131900,18862171,384,384,384,384,3
|
|
20240513,131800,18861019,384,384,384,384,0
|
|
20240513,131700,18861019,384,384,384,384,0
|
|
20240513,131600,18861019,384,384,384,384,0
|
|
20240513,131500,18861019,384,384,384,384,0
|
|
20240513,131400,18861019,384,384,384,384,14
|
|
20240513,131300,18855643,384,384,384,384,100
|
|
20240513,131200,18817243,384,384,384,384,0
|
|
20240513,131100,18817243,384,384,384,384,0
|
|
20240513,131000,18817243,384,384,384,384,0
|
|
20240513,130900,18817243,384,384,384,384,0
|
|
20240513,130800,18817243,384,384,384,384,0
|
|
20240513,130700,18817243,384,384,384,384,0
|
|
20240513,130600,18817243,384,384,384,384,0
|
|
20240513,130500,18817243,384,384,384,384,0
|
|
20240513,130400,18817243,384,384,384,384,0
|
|
20240513,130300,18817243,384,384,384,384,0
|
|
20240513,130200,18817243,384,384,384,384,0
|
|
20240513,130100,18817243,384,384,384,384,30
|
|
20240513,130000,18805723,384,384,384,384,0
|
|
20240513,125900,18805723,384,384,384,384,0
|
|
20240513,125800,18805723,384,384,384,384,0
|
|
20240513,125700,18805723,384,384,384,384,0
|
|
20240513,125600,18805723,384,384,384,384,0
|
|
20240513,125500,18805723,384,384,384,384,0
|
|
20240513,125400,18805723,384,384,384,384,0
|
|
20240513,125300,18805723,384,384,384,384,0
|
|
20240513,125200,18805723,384,384,384,384,0
|
|
20240513,125100,18805723,384,384,384,384,0
|
|
20240513,125000,18805723,384,384,384,384,0
|
|
20240513,124900,18805723,384,384,384,384,1
|
|
20240513,124800,18805339,383,383,383,383,0
|
|
20240513,124700,18805339,383,383,383,383,0
|
|
20240513,124600,18805339,383,383,383,383,1000
|
|
20240513,124500,18422339,384,384,384,384,0
|
|
20240513,124400,18422339,384,384,384,384,0
|
|
20240513,124300,18422339,384,384,384,384,0
|
|
20240513,124200,18422339,384,384,384,384,0
|
|
20240513,124100,18422339,384,384,384,384,0
|
|
20240513,124000,18422339,384,384,384,384,0
|
|
20240513,123900,18422339,384,384,384,384,0
|
|
20240513,123800,18422339,384,384,384,384,0
|
|
20240513,123700,18422339,384,384,384,384,2
|
|
20240513,123600,18421571,383,383,383,383,0
|
|
20240513,123500,18421571,383,383,383,383,0
|
|
20240513,123400,18421571,383,383,383,383,0
|
|
20240513,123300,18421571,383,383,383,383,500
|
|
20240513,123200,18230071,383,383,383,383,0
|
|
20240513,123100,18230071,383,383,383,383,9
|
|
20240513,123000,18226624,383,383,383,383,0
|
|
20240513,122900,18226624,383,383,383,383,0
|
|
20240513,122800,18226624,383,383,383,383,0
|
|
20240513,122700,18226624,383,383,383,383,0
|
|
20240513,122600,18226624,383,383,383,383,0
|
|
20240513,122500,18226624,383,383,383,383,1512
|
|
20240513,122400,17647528,383,383,383,383,18
|
|
20240513,122300,17640634,383,383,383,383,1000
|
|
20240513,122200,17257634,383,383,383,383,0
|
|
20240513,122100,17257634,383,383,383,383,1003
|
|
20240513,122000,16873485,383,383,383,383,0
|
|
20240513,121900,16873485,383,383,383,383,8827
|
|
20240513,121800,13492744,385,385,385,385,63
|
|
20240513,121700,13468489,385,385,385,385,1
|
|
20240513,121600,13468104,384,384,384,384,50
|
|
20240513,121500,13448904,384,384,384,384,0
|
|
20240513,121400,13448904,384,384,384,384,3893
|
|
20240513,121300,11953992,384,384,384,384,0
|
|
20240513,121200,11953992,384,384,384,384,0
|
|
20240513,121100,11953992,384,384,384,384,0
|
|
20240513,121000,11953992,384,383,384,383,1742
|
|
20240513,120900,11286793,384,384,384,384,100
|
|
20240513,120800,11248393,384,384,384,384,0
|
|
20240513,120700,11248393,384,384,384,384,0
|
|
20240513,120600,11248393,384,384,384,384,111
|
|
20240513,120500,11205769,383,383,383,383,0
|
|
20240513,120400,11205769,383,383,383,383,0
|
|
20240513,120300,11205769,383,383,383,383,0
|
|
20240513,120200,11205769,383,383,383,383,0
|
|
20240513,120100,11205769,383,383,383,383,0
|
|
20240513,120000,11205769,383,383,383,383,0
|
|
20240513,115900,11205769,383,383,383,383,0
|
|
20240513,115800,11205769,383,383,383,383,0
|
|
20240513,115700,11205769,383,383,383,383,0
|
|
20240513,115600,11205769,383,383,383,383,0
|
|
20240513,115500,11205769,383,383,383,383,159
|
|
20240513,115400,11144872,384,384,384,384,0
|
|
20240513,115300,11144872,384,384,384,384,0
|
|
20240513,115200,11144872,384,384,384,384,0
|
|
20240513,115100,11144872,384,384,384,384,11
|
|
20240513,115000,11140648,384,384,384,384,0
|
|
20240513,114900,11140648,384,384,384,384,1
|
|
20240513,114800,11140264,383,383,383,383,1
|
|
20240513,114700,11139881,384,384,384,384,34
|
|
20240513,114600,11126825,384,384,384,384,0
|
|
20240513,114500,11126825,384,384,384,384,0
|
|
20240513,114400,11126825,384,384,384,384,1
|
|
20240513,114300,11126441,383,383,383,383,1
|
|
20240513,114200,11126058,383,383,383,383,0
|
|
20240513,114100,11126058,383,383,383,383,0
|
|
20240513,114000,11126058,383,383,383,383,2
|
|
20240513,113900,11125292,384,384,384,384,102
|
|
20240513,113800,11086124,383,383,383,383,253
|
|
20240513,113700,10989225,384,384,384,384,40
|
|
20240513,113600,10973865,384,384,384,384,0
|
|
20240513,113500,10973865,384,384,384,384,0
|
|
20240513,113400,10973865,384,384,384,384,0
|
|
20240513,113300,10973865,384,384,384,384,0
|
|
20240513,113200,10973865,384,384,384,384,0
|
|
20240513,113100,10973865,384,384,384,384,0
|
|
20240513,113000,10973865,384,384,384,384,1
|
|
20240513,112900,10973481,383,383,383,383,11
|
|
20240513,112800,10969268,383,383,383,383,153
|
|
20240513,112700,10910669,384,384,384,384,0
|
|
20240513,112600,10910669,384,384,384,384,0
|
|
20240513,112500,10910669,384,384,384,384,0
|
|
20240513,112400,10910669,384,384,384,384,1
|
|
20240513,112300,10910285,384,384,384,384,0
|
|
20240513,112200,10910285,384,384,384,384,0
|
|
20240513,112100,10910285,384,384,384,384,1000
|
|
20240513,112000,10526285,384,384,384,384,0
|
|
20240513,111900,10526285,384,384,384,384,0
|
|
20240513,111800,10526285,384,384,384,384,0
|
|
20240513,111700,10526285,384,384,384,384,200
|
|
20240513,111600,10449485,384,384,384,384,0
|
|
20240513,111500,10449485,384,384,384,384,0
|
|
20240513,111400,10449485,384,384,384,384,0
|
|
20240513,111300,10449485,384,384,384,384,0
|
|
20240513,111200,10449485,384,384,384,384,20
|
|
20240513,111100,10441805,384,384,384,384,0
|
|
20240513,111000,10441805,384,384,384,384,0
|
|
20240513,110900,10441805,384,384,384,384,0
|
|
20240513,110800,10441805,384,384,384,384,0
|
|
20240513,110700,10441805,384,384,384,384,0
|
|
20240513,110600,10441805,384,384,384,384,0
|
|
20240513,110500,10441805,384,384,384,384,0
|
|
20240513,110400,10441805,384,384,384,384,2004
|
|
20240513,110300,9672269,384,384,384,384,1
|
|
20240513,110200,9671885,384,384,384,384,0
|
|
20240513,110100,9671885,384,384,384,384,14
|
|
20240513,110000,9666509,383,383,383,383,0
|
|
20240513,105900,9666509,383,383,383,383,160
|
|
20240513,105800,9605229,383,383,383,383,13
|
|
20240513,105700,9600250,384,384,384,384,1
|
|
20240513,105600,9599866,384,384,384,384,3
|
|
20240513,105500,9598714,383,383,383,383,123
|
|
20240513,105400,9551605,383,383,383,383,0
|
|
20240513,105300,9551605,383,383,383,383,0
|
|
20240513,105200,9551605,383,383,383,383,2434
|
|
20240513,105100,8619383,383,384,384,383,118
|
|
20240513,105000,8574179,383,383,383,383,1
|
|
20240513,104900,8573796,384,384,384,384,0
|
|
20240513,104800,8573796,384,384,384,384,0
|
|
20240513,104700,8573796,384,384,384,384,0
|
|
20240513,104600,8573796,384,384,385,384,994
|
|
20240513,104500,8192099,384,384,384,384,11
|
|
20240513,104400,8187875,384,383,384,383,519
|
|
20240513,104300,7989094,385,385,385,385,0
|
|
20240513,104200,7989094,385,385,385,385,1
|
|
20240513,104100,7988709,384,384,384,384,100
|
|
20240513,104000,7950309,385,385,385,385,26
|
|
20240513,103900,7940299,385,385,385,385,0
|
|
20240513,103800,7940299,385,385,385,385,0
|
|
20240513,103700,7940299,385,385,385,385,0
|
|
20240513,103600,7940299,385,385,385,385,0
|
|
20240513,103500,7940299,385,384,385,384,1001
|
|
20240513,103400,7555914,384,384,384,384,2
|
|
20240513,103300,7555146,385,385,385,385,0
|
|
20240513,103200,7555146,385,385,385,385,20
|
|
20240513,103100,7547446,385,385,385,385,8
|
|
20240513,103000,7544366,385,385,385,385,0
|
|
20240513,102900,7544366,385,385,385,385,100
|
|
20240513,102800,7505866,385,385,385,385,0
|
|
20240513,102700,7505866,385,385,385,385,0
|
|
20240513,102600,7505866,385,385,385,385,0
|
|
20240513,102500,7505866,385,384,385,384,64
|
|
20240513,102400,7481289,384,384,384,384,158
|
|
20240513,102300,7420617,385,385,385,385,0
|
|
20240513,102200,7420617,385,385,385,385,0
|
|
20240513,102100,7420617,385,385,385,385,0
|
|
20240513,102000,7420617,385,385,385,385,0
|
|
20240513,101900,7420617,385,385,385,385,0
|
|
20240513,101800,7420617,385,385,385,385,0
|
|
20240513,101700,7420617,385,385,385,385,0
|
|
20240513,101600,7420617,385,385,385,385,200
|
|
20240513,101500,7343617,385,385,385,385,0
|
|
20240513,101400,7343617,385,385,385,385,482
|
|
20240513,101300,7158047,385,385,385,385,0
|
|
20240513,101200,7158047,385,385,385,385,0
|
|
20240513,101100,7158047,385,385,385,385,0
|
|
20240513,101000,7158047,385,384,385,384,109
|
|
20240513,100900,7116148,384,384,384,384,12
|
|
20240513,100800,7111540,385,385,385,385,2
|
|
20240513,100700,7110770,385,385,385,385,0
|
|
20240513,100600,7110770,385,385,385,385,0
|
|
20240513,100500,7110770,385,385,385,385,7
|
|
20240513,100400,7108075,385,385,385,385,105
|
|
20240513,100300,7067650,385,385,385,385,19
|
|
20240513,100200,7060335,385,385,385,385,139
|
|
20240513,100100,7006820,385,385,385,385,5
|
|
20240513,100000,7004895,384,384,384,384,126
|
|
20240513,095900,6956511,384,384,384,384,10
|
|
20240513,095800,6952671,384,384,384,384,0
|
|
20240513,095700,6952671,384,384,384,384,10
|
|
20240513,095600,6948831,385,385,385,385,0
|
|
20240513,095500,6948831,385,385,385,385,1
|
|
20240513,095400,6948446,384,384,384,384,2105
|
|
20240513,095300,6140126,386,386,386,386,0
|
|
20240513,095200,6140126,386,386,386,386,0
|
|
20240513,095100,6140126,386,386,386,386,0
|
|
20240513,095000,6140126,386,386,386,386,0
|
|
20240513,094900,6140126,386,386,386,386,0
|
|
20240513,094800,6140126,386,386,386,386,2
|
|
20240513,094700,6139354,384,384,384,384,0
|
|
20240513,094600,6139354,384,386,386,384,800
|
|
20240513,094500,5830754,384,384,384,384,0
|
|
20240513,094400,5830754,384,384,384,384,0
|
|
20240513,094300,5830754,384,384,384,384,0
|
|
20240513,094200,5830754,384,386,386,384,13
|
|
20240513,094100,5825760,384,384,384,384,2
|
|
20240513,094000,5824992,384,384,384,384,1
|
|
20240513,093900,5824608,384,384,384,384,2725
|
|
20240513,093800,4778208,384,384,384,384,11
|
|
20240513,093700,4773984,384,384,384,384,0
|
|
20240513,093600,4773984,384,384,384,384,25
|
|
20240513,093500,4764384,384,384,384,384,44
|
|
20240513,093400,4747488,383,383,383,383,1300
|
|
20240513,093300,4249588,384,384,384,384,0
|
|
20240513,093200,4249588,384,384,384,384,1228
|
|
20240513,093100,3778036,384,383,384,383,2
|
|
20240513,093000,3777269,384,385,385,384,173
|
|
20240513,092900,3710835,386,386,386,386,1
|
|
20240513,092800,3710449,383,384,384,383,3970
|
|
20240513,092700,2187939,385,385,385,385,0
|
|
20240513,092600,2187939,385,385,385,385,0
|
|
20240513,092500,2187939,385,385,385,385,0
|
|
20240513,092400,2187939,385,385,385,385,0
|
|
20240513,092300,2187939,385,385,385,385,0
|
|
20240513,092200,2187939,385,385,385,385,0
|
|
20240513,092100,2187939,385,385,385,385,0
|
|
20240513,092000,2187939,385,385,385,385,0
|
|
20240513,091900,2187939,385,385,385,385,1000
|
|
20240513,091800,1802939,385,385,385,384,282
|
|
20240513,091700,1694621,385,385,385,385,0
|
|
20240513,091600,1694621,385,385,385,385,0
|
|
20240513,091500,1694621,385,385,385,385,0
|
|
20240513,091400,1694621,385,385,385,385,0
|
|
20240513,091300,1694621,385,386,386,385,3600
|
|
20240513,091200,308613,385,386,386,385,5
|
|
20240513,091100,306687,386,386,386,386,2
|
|
20240513,091000,305915,386,386,386,386,0
|
|
20240513,090900,305915,386,386,386,386,0
|
|
20240513,090800,305915,386,386,386,386,0
|
|
20240513,090700,305915,386,386,386,386,555
|
|
20240513,090600,91685,386,386,386,386,6
|
|
20240513,090500,89369,386,387,387,386,230
|
|
20240513,090400,387,387,387,387,387,0
|
|
20240513,090300,387,387,387,387,387,1
|
|
20240513,090200,0,385,385,385,385,0
|
|
20240513,090100,0,385,385,385,385,0
|
|
20240513,090000,0,385,385,385,385,0
|