593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185000,44303198,489,489,489,489,4553
|
|
20240510,184900,44303198,489,489,489,489,0
|
|
20240510,184800,44303198,489,489,489,489,0
|
|
20240510,184700,44303198,489,489,489,489,0
|
|
20240510,184600,44303198,489,489,489,489,0
|
|
20240510,184500,44303198,489,489,489,489,0
|
|
20240510,184400,44303198,489,489,489,489,0
|
|
20240510,184300,44303198,489,489,489,489,0
|
|
20240510,184200,44303198,489,489,489,489,0
|
|
20240510,184100,44303198,489,489,489,489,0
|
|
20240510,184000,44303198,489,489,489,489,0
|
|
20240510,183900,44303198,489,489,489,489,0
|
|
20240510,183800,44303198,489,489,489,489,0
|
|
20240510,183700,44303198,489,489,489,489,0
|
|
20240510,183600,44303198,489,489,489,489,0
|
|
20240510,183500,44303198,489,489,489,489,0
|
|
20240510,183400,44303198,489,489,489,489,0
|
|
20240510,183300,44303198,489,489,489,489,0
|
|
20240510,183200,44303198,489,489,489,489,0
|
|
20240510,183100,44303198,489,489,489,489,0
|
|
20240510,183000,44303198,489,489,489,489,0
|
|
20240510,182900,44303198,489,489,489,489,0
|
|
20240510,182800,44303198,489,489,489,489,0
|
|
20240510,182700,44303198,489,489,489,489,0
|
|
20240510,182600,44303198,489,489,489,489,0
|
|
20240510,182500,44303198,489,489,489,489,0
|
|
20240510,182400,44303198,489,489,489,489,0
|
|
20240510,182300,44303198,489,489,489,489,0
|
|
20240510,182200,44303198,489,489,489,489,0
|
|
20240510,182100,44303198,489,489,489,489,0
|
|
20240510,182000,44303198,489,489,489,489,4553
|
|
20240510,181900,44303198,489,489,489,489,0
|
|
20240510,181800,44303198,489,489,489,489,0
|
|
20240510,181700,44303198,489,489,489,489,0
|
|
20240510,181600,44303198,489,489,489,489,0
|
|
20240510,181500,44303198,489,489,489,489,0
|
|
20240510,181400,44303198,489,489,489,489,0
|
|
20240510,181300,44303198,489,489,489,489,0
|
|
20240510,181200,44303198,489,489,489,489,0
|
|
20240510,181100,44303198,489,489,489,489,0
|
|
20240510,181000,44303198,489,489,489,489,0
|
|
20240510,180900,44303198,489,489,489,489,0
|
|
20240510,180800,44303198,489,489,489,489,0
|
|
20240510,180700,44303198,489,489,489,489,0
|
|
20240510,180600,44303198,489,489,489,489,0
|
|
20240510,180500,44303198,489,489,489,489,0
|
|
20240510,180400,44303198,489,489,489,489,0
|
|
20240510,180300,44303198,489,489,489,489,0
|
|
20240510,180200,44303198,489,489,489,489,0
|
|
20240510,180100,44303198,489,489,489,489,0
|
|
20240510,180000,44303198,489,489,489,489,0
|
|
20240510,175900,44303198,489,489,489,489,0
|
|
20240510,175800,44303198,489,489,489,489,0
|
|
20240510,175700,44303198,489,489,489,489,0
|
|
20240510,175600,44303198,489,489,489,489,0
|
|
20240510,175500,44303198,489,489,489,489,0
|
|
20240510,175400,44303198,489,489,489,489,0
|
|
20240510,175300,44303198,489,489,489,489,0
|
|
20240510,175200,44303198,489,489,489,489,0
|
|
20240510,175100,44303198,489,489,489,489,0
|
|
20240510,175000,44303198,489,489,489,489,4553
|
|
20240510,174900,44303198,489,489,489,489,0
|
|
20240510,174800,44303198,489,489,489,489,0
|
|
20240510,174700,44303198,489,489,489,489,0
|
|
20240510,174600,44303198,489,489,489,489,0
|
|
20240510,174500,44303198,489,489,489,489,0
|
|
20240510,174400,44303198,489,489,489,489,0
|
|
20240510,174300,44303198,489,489,489,489,0
|
|
20240510,174200,44303198,489,489,489,489,0
|
|
20240510,174100,44303198,489,489,489,489,0
|
|
20240510,174000,44303198,489,489,489,489,0
|
|
20240510,173900,44303198,489,489,489,489,0
|
|
20240510,173800,44303198,489,489,489,489,0
|
|
20240510,173700,44303198,489,489,489,489,0
|
|
20240510,173600,44303198,489,489,489,489,0
|
|
20240510,173500,44303198,489,489,489,489,0
|
|
20240510,173400,44303198,489,489,489,489,0
|
|
20240510,173300,44303198,489,489,489,489,0
|
|
20240510,173200,44303198,489,489,489,489,0
|
|
20240510,173100,44303198,489,489,489,489,0
|
|
20240510,173000,44303198,489,489,489,489,0
|
|
20240510,172900,44303198,489,489,489,489,0
|
|
20240510,172800,44303198,489,489,489,489,0
|
|
20240510,172700,44303198,489,489,489,489,0
|
|
20240510,172600,44303198,489,489,489,489,0
|
|
20240510,172500,44303198,489,489,489,489,0
|
|
20240510,172400,44303198,489,489,489,489,0
|
|
20240510,172300,44303198,489,489,489,489,0
|
|
20240510,172200,44303198,489,489,489,489,0
|
|
20240510,172100,44303198,489,489,489,489,0
|
|
20240510,172000,44303198,489,489,489,489,4553
|
|
20240510,171900,44303198,489,489,489,489,0
|
|
20240510,171800,44303198,489,489,489,489,0
|
|
20240510,171700,44303198,489,489,489,489,0
|
|
20240510,171600,44303198,489,489,489,489,0
|
|
20240510,171500,44303198,489,489,489,489,0
|
|
20240510,171400,44303198,489,489,489,489,0
|
|
20240510,171300,44303198,489,489,489,489,0
|
|
20240510,171200,44303198,489,489,489,489,0
|
|
20240510,171100,44303198,489,489,489,489,0
|
|
20240510,171000,44303198,489,489,489,489,0
|
|
20240510,170900,44303198,489,489,489,489,0
|
|
20240510,170800,44303198,489,489,489,489,0
|
|
20240510,170700,44303198,489,489,489,489,0
|
|
20240510,170600,44303198,489,489,489,489,0
|
|
20240510,170500,44303198,489,489,489,489,0
|
|
20240510,170400,44303198,489,489,489,489,0
|
|
20240510,170300,44303198,489,489,489,489,0
|
|
20240510,170200,44303198,489,489,489,489,0
|
|
20240510,170100,44303198,489,489,489,489,0
|
|
20240510,170000,44303198,489,489,489,489,0
|
|
20240510,165900,44303198,489,489,489,489,0
|
|
20240510,165800,44303198,489,489,489,489,0
|
|
20240510,165700,44303198,489,489,489,489,0
|
|
20240510,165600,44303198,489,489,489,489,0
|
|
20240510,165500,44303198,489,489,489,489,0
|
|
20240510,165400,44303198,489,489,489,489,0
|
|
20240510,165300,44303198,489,489,489,489,0
|
|
20240510,165200,44303198,489,489,489,489,0
|
|
20240510,165100,44303198,489,489,489,489,0
|
|
20240510,165000,44303198,489,489,489,489,4553
|
|
20240510,164900,44303198,489,489,489,489,0
|
|
20240510,164800,44303198,489,489,489,489,0
|
|
20240510,164700,44303198,489,489,489,489,0
|
|
20240510,164600,44303198,489,489,489,489,0
|
|
20240510,164500,44303198,489,489,489,489,0
|
|
20240510,164400,44303198,489,489,489,489,0
|
|
20240510,164300,44303198,489,489,489,489,0
|
|
20240510,164200,44303198,489,489,489,489,0
|
|
20240510,164100,44303198,489,489,489,489,0
|
|
20240510,164000,44303198,489,489,489,489,0
|
|
20240510,163900,44303198,489,489,489,489,0
|
|
20240510,163800,44303198,489,489,489,489,0
|
|
20240510,163700,44303198,489,489,489,489,0
|
|
20240510,163600,44303198,489,489,489,489,0
|
|
20240510,163500,44303198,489,489,489,489,0
|
|
20240510,163400,44303198,489,489,489,489,0
|
|
20240510,163300,44303198,489,489,489,489,0
|
|
20240510,163200,44303198,489,489,489,489,0
|
|
20240510,163100,44303198,489,489,489,489,0
|
|
20240510,163000,44303198,489,489,489,489,0
|
|
20240510,162900,44303198,489,489,489,489,0
|
|
20240510,162800,44303198,489,489,489,489,0
|
|
20240510,162700,44303198,489,489,489,489,0
|
|
20240510,162600,44303198,489,489,489,489,0
|
|
20240510,162500,44303198,489,489,489,489,0
|
|
20240510,162400,44303198,489,489,489,489,0
|
|
20240510,162300,44303198,489,489,489,489,0
|
|
20240510,162200,44303198,489,489,489,489,0
|
|
20240510,162100,44303198,489,489,489,489,0
|
|
20240510,162000,44303198,489,489,489,489,4553
|
|
20240510,161900,44303198,489,489,489,489,0
|
|
20240510,161800,44303198,489,489,489,489,0
|
|
20240510,161700,44303198,489,489,489,489,0
|
|
20240510,161600,44303198,489,489,489,489,0
|
|
20240510,161500,44303198,489,489,489,489,0
|
|
20240510,161400,44303198,489,489,489,489,0
|
|
20240510,161300,44303198,489,489,489,489,0
|
|
20240510,161200,44303198,489,489,489,489,0
|
|
20240510,161100,44303198,489,489,489,489,0
|
|
20240510,161000,44303198,489,489,489,489,0
|
|
20240510,160900,44303198,489,489,489,489,0
|
|
20240510,160800,44303198,489,489,489,489,0
|
|
20240510,160700,44303198,489,489,489,489,0
|
|
20240510,160600,44303198,489,489,489,489,0
|
|
20240510,160500,44303198,489,489,489,489,0
|
|
20240510,160400,44303198,489,489,489,489,0
|
|
20240510,160300,44303198,489,489,489,489,0
|
|
20240510,160200,44303198,489,489,489,489,0
|
|
20240510,160100,44303198,489,489,489,489,0
|
|
20240510,160000,44303198,489,489,489,489,0
|
|
20240510,155900,44303198,489,489,489,489,0
|
|
20240510,155800,44303198,489,489,489,489,0
|
|
20240510,155700,44303198,489,489,489,489,0
|
|
20240510,155600,44303198,489,489,489,489,0
|
|
20240510,155500,44303198,489,489,489,489,0
|
|
20240510,155400,44303198,489,489,489,489,0
|
|
20240510,155300,44303198,489,489,489,489,0
|
|
20240510,155200,44303198,489,489,489,489,0
|
|
20240510,155100,44303198,489,489,489,489,0
|
|
20240510,155000,44303198,489,489,489,489,4553
|
|
20240510,154900,44303198,489,489,489,489,0
|
|
20240510,154800,44303198,489,489,489,489,0
|
|
20240510,154700,44303198,489,489,489,489,0
|
|
20240510,154600,44303198,489,489,489,489,0
|
|
20240510,154500,44303198,489,489,489,489,0
|
|
20240510,154400,44303198,489,489,489,489,0
|
|
20240510,154300,44303198,489,489,489,489,0
|
|
20240510,154200,44303198,489,489,489,489,0
|
|
20240510,154100,44303198,489,489,489,489,0
|
|
20240510,154000,44303198,489,489,489,489,0
|
|
20240510,153900,44303198,489,489,489,489,0
|
|
20240510,153800,44303198,489,489,489,489,0
|
|
20240510,153700,44303198,489,489,489,489,0
|
|
20240510,153600,44303198,489,489,489,489,0
|
|
20240510,153500,44303198,489,489,489,489,0
|
|
20240510,153400,44303198,489,489,489,489,0
|
|
20240510,153300,44303198,489,489,489,489,0
|
|
20240510,153200,44303198,489,489,489,489,0
|
|
20240510,153100,44303198,489,489,489,489,0
|
|
20240510,153000,44303198,489,489,489,489,4553
|
|
20240510,152900,42076781,489,489,489,489,0
|
|
20240510,152800,42076781,489,489,489,489,0
|
|
20240510,152700,42076781,489,489,489,489,0
|
|
20240510,152600,42076781,489,489,489,489,0
|
|
20240510,152500,42076781,489,489,489,489,0
|
|
20240510,152400,42076781,489,489,489,489,0
|
|
20240510,152300,42076781,489,489,489,489,0
|
|
20240510,152200,42076781,489,489,489,489,0
|
|
20240510,152100,42076781,489,489,489,489,0
|
|
20240510,152000,42076781,489,489,489,489,0
|
|
20240510,151900,42076781,489,489,489,489,100
|
|
20240510,151800,42027881,489,489,489,489,0
|
|
20240510,151700,42027881,489,489,489,489,0
|
|
20240510,151600,42027881,489,490,490,489,94
|
|
20240510,151500,41981907,489,489,489,489,0
|
|
20240510,151400,41981907,489,489,489,489,0
|
|
20240510,151300,41981907,489,489,489,489,0
|
|
20240510,151200,41981907,489,489,489,489,0
|
|
20240510,151100,41981907,489,489,489,489,0
|
|
20240510,151000,41981907,489,489,489,489,79
|
|
20240510,150900,41943276,490,490,490,490,28
|
|
20240510,150800,41929556,490,490,490,490,0
|
|
20240510,150700,41929556,490,490,490,490,0
|
|
20240510,150600,41929556,490,490,490,490,0
|
|
20240510,150500,41929556,490,490,490,490,6
|
|
20240510,150400,41926616,490,490,490,490,0
|
|
20240510,150300,41926616,490,489,490,489,42
|
|
20240510,150200,41906044,489,489,489,489,1
|
|
20240510,150100,41905555,489,489,489,489,1
|
|
20240510,150000,41905066,490,490,490,490,0
|
|
20240510,145900,41905066,490,490,490,490,1
|
|
20240510,145800,41904576,490,490,490,490,173
|
|
20240510,145700,41819806,490,490,490,490,0
|
|
20240510,145600,41819806,490,490,490,490,0
|
|
20240510,145500,41819806,490,490,490,490,0
|
|
20240510,145400,41819806,490,490,490,490,0
|
|
20240510,145300,41819806,490,490,490,490,0
|
|
20240510,145200,41819806,490,490,490,490,5
|
|
20240510,145100,41817356,490,490,490,490,1
|
|
20240510,145000,41816866,490,490,490,490,0
|
|
20240510,144900,41816866,490,490,490,490,0
|
|
20240510,144800,41816866,490,490,490,490,0
|
|
20240510,144700,41816866,490,490,490,490,0
|
|
20240510,144600,41816866,490,490,490,490,0
|
|
20240510,144500,41816866,490,490,490,490,0
|
|
20240510,144400,41816866,490,490,490,490,0
|
|
20240510,144300,41816866,490,490,490,490,0
|
|
20240510,144200,41816866,490,490,490,490,0
|
|
20240510,144100,41816866,490,490,490,490,1000
|
|
20240510,144000,41326866,490,490,490,490,0
|
|
20240510,143900,41326866,490,490,490,490,0
|
|
20240510,143800,41326866,490,490,490,490,0
|
|
20240510,143700,41326866,490,490,490,490,0
|
|
20240510,143600,41326866,490,490,490,490,0
|
|
20240510,143500,41326866,490,490,490,490,0
|
|
20240510,143400,41326866,490,490,490,490,0
|
|
20240510,143300,41326866,490,490,490,490,0
|
|
20240510,143200,41326866,490,490,490,490,0
|
|
20240510,143100,41326866,490,490,490,490,0
|
|
20240510,143000,41326866,490,490,490,490,0
|
|
20240510,142900,41326866,490,490,490,490,0
|
|
20240510,142800,41326866,490,490,490,490,0
|
|
20240510,142700,41326866,490,490,490,490,0
|
|
20240510,142600,41326866,490,490,490,490,3
|
|
20240510,142500,41325396,490,490,490,490,0
|
|
20240510,142400,41325396,490,490,490,490,4
|
|
20240510,142300,41323436,491,491,491,491,0
|
|
20240510,142200,41323436,491,491,491,491,0
|
|
20240510,142100,41323436,491,491,491,491,0
|
|
20240510,142000,41323436,491,491,491,491,0
|
|
20240510,141900,41323436,491,491,491,491,0
|
|
20240510,141800,41323436,491,490,491,490,100
|
|
20240510,141700,41274338,489,489,489,489,3000
|
|
20240510,141600,39807338,489,489,489,489,0
|
|
20240510,141500,39807338,489,489,489,489,1
|
|
20240510,141400,39806849,489,489,489,489,0
|
|
20240510,141300,39806849,489,489,489,489,0
|
|
20240510,141200,39806849,489,489,489,489,0
|
|
20240510,141100,39806849,489,489,489,489,0
|
|
20240510,141000,39806849,489,489,489,489,0
|
|
20240510,140900,39806849,489,489,489,489,80
|
|
20240510,140800,39767729,491,491,491,491,0
|
|
20240510,140700,39767729,491,490,491,490,281
|
|
20240510,140600,39630035,491,491,491,491,0
|
|
20240510,140500,39630035,491,490,491,490,1710
|
|
20240510,140400,38791033,490,490,490,490,0
|
|
20240510,140300,38791033,490,490,490,490,0
|
|
20240510,140200,38791033,490,490,490,490,0
|
|
20240510,140100,38791033,490,490,490,490,0
|
|
20240510,140000,38791033,490,490,490,490,291
|
|
20240510,135900,38648443,491,491,491,491,100
|
|
20240510,135800,38599343,491,491,491,491,901
|
|
20240510,135700,38156952,491,491,491,491,0
|
|
20240510,135600,38156952,491,491,491,491,2001
|
|
20240510,135500,37174461,491,491,491,491,0
|
|
20240510,135400,37174461,491,491,491,491,1
|
|
20240510,135300,37173970,490,490,490,490,1
|
|
20240510,135200,37173480,490,490,490,490,0
|
|
20240510,135100,37173480,490,490,490,490,0
|
|
20240510,135000,37173480,490,490,490,490,100
|
|
20240510,134900,37124480,490,490,490,490,0
|
|
20240510,134800,37124480,490,490,490,490,13
|
|
20240510,134700,37118110,490,490,490,490,50
|
|
20240510,134600,37093610,490,490,490,490,0
|
|
20240510,134500,37093610,490,490,490,490,676
|
|
20240510,134400,36762370,490,490,490,490,23
|
|
20240510,134300,36751100,490,490,490,490,1
|
|
20240510,134200,36750610,490,490,490,490,0
|
|
20240510,134100,36750610,490,490,490,490,1
|
|
20240510,134000,36750120,490,490,490,490,0
|
|
20240510,133900,36750120,490,490,490,490,0
|
|
20240510,133800,36750120,490,490,490,490,1
|
|
20240510,133700,36749630,491,491,491,491,1
|
|
20240510,133600,36749139,490,490,490,490,822
|
|
20240510,133500,36346359,490,490,490,490,0
|
|
20240510,133400,36346359,490,490,490,490,0
|
|
20240510,133300,36346359,490,490,490,490,0
|
|
20240510,133200,36346359,490,490,490,490,0
|
|
20240510,133100,36346359,490,490,490,490,0
|
|
20240510,133000,36346359,490,490,490,490,100
|
|
20240510,132900,36297359,490,490,490,490,0
|
|
20240510,132800,36297359,490,490,490,490,0
|
|
20240510,132700,36297359,490,490,490,490,100
|
|
20240510,132600,36248359,490,490,490,490,0
|
|
20240510,132500,36248359,490,490,490,490,500
|
|
20240510,132400,36003359,489,489,489,489,0
|
|
20240510,132300,36003359,489,490,490,489,2
|
|
20240510,132200,36002380,489,489,489,489,0
|
|
20240510,132100,36002380,489,489,489,489,0
|
|
20240510,132000,36002380,489,489,489,489,0
|
|
20240510,131900,36002380,489,489,489,489,0
|
|
20240510,131800,36002380,489,489,489,489,0
|
|
20240510,131700,36002380,489,489,489,489,0
|
|
20240510,131600,36002380,489,489,489,489,0
|
|
20240510,131500,36002380,489,489,489,489,0
|
|
20240510,131400,36002380,489,489,489,489,1
|
|
20240510,131300,36001891,489,489,489,489,0
|
|
20240510,131200,36001891,489,489,489,489,1000
|
|
20240510,131100,35512891,489,489,489,489,0
|
|
20240510,131000,35512891,489,489,489,489,0
|
|
20240510,130900,35512891,489,489,489,489,0
|
|
20240510,130800,35512891,489,489,489,489,0
|
|
20240510,130700,35512891,489,489,489,489,1
|
|
20240510,130600,35512402,489,489,489,489,35
|
|
20240510,130500,35495287,489,489,489,489,0
|
|
20240510,130400,35495287,489,489,489,489,0
|
|
20240510,130300,35495287,489,489,489,489,0
|
|
20240510,130200,35495287,489,489,489,489,2
|
|
20240510,130100,35494309,489,489,489,489,0
|
|
20240510,130000,35494309,489,489,489,489,0
|
|
20240510,125900,35494309,489,489,489,489,0
|
|
20240510,125800,35494309,489,489,489,489,0
|
|
20240510,125700,35494309,489,489,489,489,0
|
|
20240510,125600,35494309,489,489,489,489,181
|
|
20240510,125500,35405800,488,488,488,488,0
|
|
20240510,125400,35405800,488,488,488,488,0
|
|
20240510,125300,35405800,488,488,488,488,86
|
|
20240510,125200,35363832,489,489,489,489,0
|
|
20240510,125100,35363832,489,489,489,489,0
|
|
20240510,125000,35363832,489,489,489,489,11
|
|
20240510,124900,35358453,489,489,489,489,100
|
|
20240510,124800,35309553,489,489,489,489,0
|
|
20240510,124700,35309553,489,489,489,489,5
|
|
20240510,124600,35307108,489,489,489,489,0
|
|
20240510,124500,35307108,489,489,489,489,0
|
|
20240510,124400,35307108,489,489,489,489,0
|
|
20240510,124300,35307108,489,489,489,489,0
|
|
20240510,124200,35307108,489,489,489,489,100
|
|
20240510,124100,35258208,489,489,489,489,0
|
|
20240510,124000,35258208,489,489,489,489,0
|
|
20240510,123900,35258208,489,489,489,489,0
|
|
20240510,123800,35258208,489,489,489,489,0
|
|
20240510,123700,35258208,489,489,489,489,10
|
|
20240510,123600,35253318,489,489,489,489,0
|
|
20240510,123500,35253318,489,489,489,489,0
|
|
20240510,123400,35253318,489,489,489,489,0
|
|
20240510,123300,35253318,489,489,489,489,0
|
|
20240510,123200,35253318,489,489,489,489,0
|
|
20240510,123100,35253318,489,489,489,489,0
|
|
20240510,123000,35253318,489,489,489,489,3
|
|
20240510,122900,35251851,489,489,489,489,0
|
|
20240510,122800,35251851,489,489,489,489,0
|
|
20240510,122700,35251851,489,489,489,489,0
|
|
20240510,122600,35251851,489,489,489,489,0
|
|
20240510,122500,35251851,489,489,489,489,0
|
|
20240510,122400,35251851,489,489,489,489,166
|
|
20240510,122300,35170677,489,489,489,489,1018
|
|
20240510,122200,34672875,490,490,490,490,0
|
|
20240510,122100,34672875,490,490,490,490,0
|
|
20240510,122000,34672875,490,489,490,489,1010
|
|
20240510,121900,34177985,489,489,489,489,0
|
|
20240510,121800,34177985,489,489,489,489,0
|
|
20240510,121700,34177985,489,489,489,489,0
|
|
20240510,121600,34177985,489,489,489,489,0
|
|
20240510,121500,34177985,489,489,489,489,0
|
|
20240510,121400,34177985,489,489,489,489,0
|
|
20240510,121300,34177985,489,489,489,489,0
|
|
20240510,121200,34177985,489,488,489,488,1948
|
|
20240510,121100,33227161,488,488,488,488,0
|
|
20240510,121000,33227161,488,488,488,488,0
|
|
20240510,120900,33227161,488,488,488,488,0
|
|
20240510,120800,33227161,488,488,488,488,0
|
|
20240510,120700,33227161,488,488,488,488,0
|
|
20240510,120600,33227161,488,488,488,488,0
|
|
20240510,120500,33227161,488,488,488,488,0
|
|
20240510,120400,33227161,488,488,488,488,0
|
|
20240510,120300,33227161,488,488,488,488,0
|
|
20240510,120200,33227161,488,488,488,488,0
|
|
20240510,120100,33227161,488,488,488,488,0
|
|
20240510,120000,33227161,488,488,488,488,0
|
|
20240510,115900,33227161,488,488,488,488,1
|
|
20240510,115800,33226673,488,488,488,488,0
|
|
20240510,115700,33226673,488,488,488,488,0
|
|
20240510,115600,33226673,488,488,488,488,0
|
|
20240510,115500,33226673,488,488,488,488,0
|
|
20240510,115400,33226673,488,488,488,488,0
|
|
20240510,115300,33226673,488,488,488,488,0
|
|
20240510,115200,33226673,488,488,488,488,0
|
|
20240510,115100,33226673,488,488,488,488,0
|
|
20240510,115000,33226673,488,488,488,488,0
|
|
20240510,114900,33226673,488,488,488,488,2
|
|
20240510,114800,33225697,490,488,490,488,150
|
|
20240510,114700,33152205,490,490,490,490,0
|
|
20240510,114600,33152205,490,488,490,488,100
|
|
20240510,114500,33103209,490,490,490,490,0
|
|
20240510,114400,33103209,490,490,490,490,0
|
|
20240510,114300,33103209,490,490,490,490,0
|
|
20240510,114200,33103209,490,488,490,488,3
|
|
20240510,114100,33101743,486,486,486,486,1
|
|
20240510,114000,33101257,486,486,486,486,2
|
|
20240510,113900,33100285,486,486,486,486,0
|
|
20240510,113800,33100285,486,486,486,486,4484
|
|
20240510,113700,30921061,485,491,491,485,30000
|
|
20240510,113600,16299209,491,491,491,491,0
|
|
20240510,113500,16299209,491,491,491,491,0
|
|
20240510,113400,16299209,491,491,491,491,0
|
|
20240510,113300,16299209,491,491,491,491,0
|
|
20240510,113200,16299209,491,491,491,491,1
|
|
20240510,113100,16298718,492,492,492,492,0
|
|
20240510,113000,16298718,492,492,492,492,0
|
|
20240510,112900,16298718,492,492,492,492,0
|
|
20240510,112800,16298718,492,492,492,492,0
|
|
20240510,112700,16298718,492,492,492,492,0
|
|
20240510,112600,16298718,492,492,492,492,0
|
|
20240510,112500,16298718,492,492,492,492,0
|
|
20240510,112400,16298718,492,492,492,492,0
|
|
20240510,112300,16298718,492,492,492,492,0
|
|
20240510,112200,16298718,492,492,492,492,0
|
|
20240510,112100,16298718,492,492,492,492,6
|
|
20240510,112000,16295766,492,492,492,492,0
|
|
20240510,111900,16295766,492,492,492,492,0
|
|
20240510,111800,16295766,492,492,492,492,0
|
|
20240510,111700,16295766,492,492,492,492,0
|
|
20240510,111600,16295766,492,492,492,492,0
|
|
20240510,111500,16295766,492,492,492,492,0
|
|
20240510,111400,16295766,492,492,492,492,0
|
|
20240510,111300,16295766,492,492,492,492,0
|
|
20240510,111200,16295766,492,492,492,492,0
|
|
20240510,111100,16295766,492,492,492,492,1
|
|
20240510,111000,16295274,491,491,491,491,500
|
|
20240510,110900,16049774,491,491,491,491,0
|
|
20240510,110800,16049774,491,491,491,491,0
|
|
20240510,110700,16049774,491,491,491,491,1
|
|
20240510,110600,16049283,492,492,492,492,0
|
|
20240510,110500,16049283,492,492,492,492,1
|
|
20240510,110400,16048791,492,492,492,492,0
|
|
20240510,110300,16048791,492,492,492,492,0
|
|
20240510,110200,16048791,492,492,492,492,0
|
|
20240510,110100,16048791,492,492,492,492,124
|
|
20240510,110000,15987783,492,492,492,492,0
|
|
20240510,105900,15987783,492,492,492,492,1
|
|
20240510,105800,15987291,493,493,493,493,0
|
|
20240510,105700,15987291,493,493,493,493,0
|
|
20240510,105600,15987291,493,493,493,493,0
|
|
20240510,105500,15987291,493,493,493,493,0
|
|
20240510,105400,15987291,493,493,493,493,0
|
|
20240510,105300,15987291,493,493,493,493,0
|
|
20240510,105200,15987291,493,493,493,493,0
|
|
20240510,105100,15987291,493,493,493,493,0
|
|
20240510,105000,15987291,493,493,493,493,0
|
|
20240510,104900,15987291,493,493,493,493,0
|
|
20240510,104800,15987291,493,493,493,493,0
|
|
20240510,104700,15987291,493,493,493,493,0
|
|
20240510,104600,15987291,493,493,493,493,0
|
|
20240510,104500,15987291,493,493,493,493,0
|
|
20240510,104400,15987291,493,493,493,493,0
|
|
20240510,104300,15987291,493,493,493,493,0
|
|
20240510,104200,15987291,493,493,493,493,0
|
|
20240510,104100,15987291,493,493,493,493,0
|
|
20240510,104000,15987291,493,493,493,493,0
|
|
20240510,103900,15987291,493,493,493,493,0
|
|
20240510,103800,15987291,493,493,493,493,0
|
|
20240510,103700,15987291,493,493,493,493,0
|
|
20240510,103600,15987291,493,493,493,493,3
|
|
20240510,103500,15985812,493,493,493,493,0
|
|
20240510,103400,15985812,493,493,493,493,0
|
|
20240510,103300,15985812,493,493,493,493,643
|
|
20240510,103200,15668813,493,493,493,493,240
|
|
20240510,103100,15550493,493,493,493,493,0
|
|
20240510,103000,15550493,493,493,493,493,0
|
|
20240510,102900,15550493,493,493,493,493,200
|
|
20240510,102800,15451893,493,493,493,493,0
|
|
20240510,102700,15451893,493,493,493,493,0
|
|
20240510,102600,15451893,493,493,493,493,0
|
|
20240510,102500,15451893,493,493,493,493,0
|
|
20240510,102400,15451893,493,493,493,493,0
|
|
20240510,102300,15451893,493,493,493,493,0
|
|
20240510,102200,15451893,493,493,493,493,0
|
|
20240510,102100,15451893,493,493,493,493,152
|
|
20240510,102000,15376957,494,494,494,494,0
|
|
20240510,101900,15376957,494,493,494,493,5
|
|
20240510,101800,15374489,491,491,491,491,0
|
|
20240510,101700,15374489,491,491,491,491,0
|
|
20240510,101600,15374489,491,491,491,491,20
|
|
20240510,101500,15364669,491,493,493,491,443
|
|
20240510,101400,15147150,494,494,494,494,1
|
|
20240510,101300,15146656,494,494,494,494,0
|
|
20240510,101200,15146656,494,494,494,494,0
|
|
20240510,101100,15146656,494,494,494,494,0
|
|
20240510,101000,15146656,494,493,494,493,172
|
|
20240510,100900,15061690,494,494,494,494,3515
|
|
20240510,100800,13325280,494,494,494,494,1500
|
|
20240510,100700,12584280,494,494,494,494,0
|
|
20240510,100600,12584280,494,493,494,493,238
|
|
20240510,100500,12466732,494,494,494,494,25
|
|
20240510,100400,12454382,492,494,494,492,2495
|
|
20240510,100300,11226840,492,492,492,492,4132
|
|
20240510,100200,9193896,493,493,493,493,0
|
|
20240510,100100,9193896,493,493,493,493,0
|
|
20240510,100000,9193896,493,492,493,492,980
|
|
20240510,095900,8711067,491,491,491,491,21
|
|
20240510,095800,8700756,490,490,490,490,2057
|
|
20240510,095700,7692826,490,490,490,490,0
|
|
20240510,095600,7692826,490,490,490,490,0
|
|
20240510,095500,7692826,490,490,490,490,0
|
|
20240510,095400,7692826,490,490,490,490,17
|
|
20240510,095300,7684496,490,490,490,490,13
|
|
20240510,095200,7678126,490,490,490,490,0
|
|
20240510,095100,7678126,490,490,490,490,10
|
|
20240510,095000,7673226,490,490,490,490,0
|
|
20240510,094900,7673226,490,490,490,490,0
|
|
20240510,094800,7673226,490,489,490,489,501
|
|
20240510,094700,7427800,489,489,489,489,0
|
|
20240510,094600,7427800,489,489,489,489,20
|
|
20240510,094500,7418020,489,490,490,489,1526
|
|
20240510,094400,6670296,490,490,490,490,505
|
|
20240510,094300,6422846,490,490,490,490,101
|
|
20240510,094200,6373356,490,490,490,490,1
|
|
20240510,094100,6372866,490,490,490,490,1
|
|
20240510,094000,6372376,490,490,490,490,12
|
|
20240510,093900,6366496,490,489,490,489,87
|
|
20240510,093800,6323952,489,489,489,489,1
|
|
20240510,093700,6323463,489,489,489,488,13
|
|
20240510,093600,6317107,489,489,489,489,0
|
|
20240510,093500,6317107,489,489,489,489,1
|
|
20240510,093400,6316618,490,490,490,490,0
|
|
20240510,093300,6316618,490,490,490,490,0
|
|
20240510,093200,6316618,490,490,490,490,10
|
|
20240510,093100,6311718,490,490,490,490,0
|
|
20240510,093000,6311718,490,490,490,490,1150
|
|
20240510,092900,5748218,490,490,490,490,0
|
|
20240510,092800,5748218,490,490,490,490,0
|
|
20240510,092700,5748218,490,490,490,490,0
|
|
20240510,092600,5748218,490,490,490,490,0
|
|
20240510,092500,5748218,490,489,490,489,1050
|
|
20240510,092400,5234731,489,489,489,489,40
|
|
20240510,092300,5215171,489,489,489,489,0
|
|
20240510,092200,5215171,489,489,489,489,0
|
|
20240510,092100,5215171,489,489,489,489,0
|
|
20240510,092000,5215171,489,488,489,488,4
|
|
20240510,091900,5213218,488,488,488,488,55
|
|
20240510,091800,5186378,488,489,489,486,318
|
|
20240510,091700,5031810,488,488,490,488,281
|
|
20240510,091600,4894124,490,488,490,488,500
|
|
20240510,091500,4649126,490,490,490,490,1
|
|
20240510,091400,4648636,486,487,487,486,231
|
|
20240510,091300,4536319,486,486,486,486,0
|
|
20240510,091200,4536319,486,486,486,486,0
|
|
20240510,091100,4536319,486,488,488,486,1610
|
|
20240510,091000,3750671,490,490,490,490,0
|
|
20240510,090900,3750671,490,490,490,490,50
|
|
20240510,090800,3726171,490,490,490,490,0
|
|
20240510,090700,3726171,490,490,490,490,0
|
|
20240510,090600,3726171,490,489,490,489,5832
|
|
20240510,090500,874322,488,488,488,488,0
|
|
20240510,090400,874322,488,488,488,488,10
|
|
20240510,090300,869442,489,489,489,489,500
|
|
20240510,090200,624942,489,489,489,489,1018
|
|
20240510,090100,127140,489,489,489,489,0
|
|
20240510,090000,127140,489,489,489,489,260
|