593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185000,54136273,480,480,480,480,18540
|
|
20240513,184900,54136273,480,480,480,480,0
|
|
20240513,184800,54136273,480,480,480,480,0
|
|
20240513,184700,54136273,480,480,480,480,0
|
|
20240513,184600,54136273,480,480,480,480,0
|
|
20240513,184500,54136273,480,480,480,480,0
|
|
20240513,184400,54136273,480,480,480,480,0
|
|
20240513,184300,54136273,480,480,480,480,0
|
|
20240513,184200,54136273,480,480,480,480,0
|
|
20240513,184100,54136273,480,480,480,480,0
|
|
20240513,184000,54136273,480,480,480,480,0
|
|
20240513,183900,54136273,480,480,480,480,0
|
|
20240513,183800,54136273,480,480,480,480,0
|
|
20240513,183700,54136273,480,480,480,480,0
|
|
20240513,183600,54136273,480,480,480,480,0
|
|
20240513,183500,54136273,480,480,480,480,0
|
|
20240513,183400,54136273,480,480,480,480,0
|
|
20240513,183300,54136273,480,480,480,480,0
|
|
20240513,183200,54136273,480,480,480,480,0
|
|
20240513,183100,54136273,480,480,480,480,0
|
|
20240513,183000,54136273,480,480,480,480,0
|
|
20240513,182900,54136273,480,480,480,480,0
|
|
20240513,182800,54136273,480,480,480,480,0
|
|
20240513,182700,54136273,480,480,480,480,0
|
|
20240513,182600,54136273,480,480,480,480,0
|
|
20240513,182500,54136273,480,480,480,480,0
|
|
20240513,182400,54136273,480,480,480,480,0
|
|
20240513,182300,54136273,480,480,480,480,0
|
|
20240513,182200,54136273,480,480,480,480,0
|
|
20240513,182100,54136273,480,480,480,480,0
|
|
20240513,182000,54136273,480,480,480,480,18540
|
|
20240513,181900,54136273,480,480,480,480,0
|
|
20240513,181800,54136273,480,480,480,480,0
|
|
20240513,181700,54136273,480,480,480,480,0
|
|
20240513,181600,54136273,480,480,480,480,0
|
|
20240513,181500,54136273,480,480,480,480,0
|
|
20240513,181400,54136273,480,480,480,480,0
|
|
20240513,181300,54136273,480,480,480,480,0
|
|
20240513,181200,54136273,480,480,480,480,0
|
|
20240513,181100,54136273,480,480,480,480,0
|
|
20240513,181000,54136273,480,480,480,480,0
|
|
20240513,180900,54136273,480,480,480,480,0
|
|
20240513,180800,54136273,480,480,480,480,0
|
|
20240513,180700,54136273,480,480,480,480,0
|
|
20240513,180600,54136273,480,480,480,480,0
|
|
20240513,180500,54136273,480,480,480,480,0
|
|
20240513,180400,54136273,480,480,480,480,0
|
|
20240513,180300,54136273,480,480,480,480,0
|
|
20240513,180200,54136273,480,480,480,480,0
|
|
20240513,180100,54136273,480,480,480,480,0
|
|
20240513,180000,54136273,480,480,480,480,0
|
|
20240513,175900,54136273,480,480,480,480,0
|
|
20240513,175800,54136273,480,480,480,480,0
|
|
20240513,175700,54136273,480,480,480,480,0
|
|
20240513,175600,54136273,480,480,480,480,0
|
|
20240513,175500,54136273,480,480,480,480,0
|
|
20240513,175400,54136273,480,480,480,480,0
|
|
20240513,175300,54136273,480,480,480,480,0
|
|
20240513,175200,54136273,480,480,480,480,0
|
|
20240513,175100,54136273,480,480,480,480,0
|
|
20240513,175000,54136273,480,480,480,480,18540
|
|
20240513,174900,54136273,480,480,480,480,0
|
|
20240513,174800,54136273,480,480,480,480,0
|
|
20240513,174700,54136273,480,480,480,480,0
|
|
20240513,174600,54136273,480,480,480,480,0
|
|
20240513,174500,54136273,480,480,480,480,0
|
|
20240513,174400,54136273,480,480,480,480,0
|
|
20240513,174300,54136273,480,480,480,480,0
|
|
20240513,174200,54136273,480,480,480,480,0
|
|
20240513,174100,54136273,480,480,480,480,0
|
|
20240513,174000,54136273,480,480,480,480,0
|
|
20240513,173900,54136273,480,480,480,480,0
|
|
20240513,173800,54136273,480,480,480,480,0
|
|
20240513,173700,54136273,480,480,480,480,0
|
|
20240513,173600,54136273,480,480,480,480,0
|
|
20240513,173500,54136273,480,480,480,480,0
|
|
20240513,173400,54136273,480,480,480,480,0
|
|
20240513,173300,54136273,480,480,480,480,0
|
|
20240513,173200,54136273,480,480,480,480,0
|
|
20240513,173100,54136273,480,480,480,480,0
|
|
20240513,173000,54136273,480,480,480,480,0
|
|
20240513,172900,54136273,480,480,480,480,0
|
|
20240513,172800,54136273,480,480,480,480,0
|
|
20240513,172700,54136273,480,480,480,480,0
|
|
20240513,172600,54136273,480,480,480,480,0
|
|
20240513,172500,54136273,480,480,480,480,0
|
|
20240513,172400,54136273,480,480,480,480,0
|
|
20240513,172300,54136273,480,480,480,480,0
|
|
20240513,172200,54136273,480,480,480,480,0
|
|
20240513,172100,54136273,480,480,480,480,0
|
|
20240513,172000,54136273,480,480,480,480,18540
|
|
20240513,171900,54136273,480,480,480,480,0
|
|
20240513,171800,54136273,480,480,480,480,0
|
|
20240513,171700,54136273,480,480,480,480,0
|
|
20240513,171600,54136273,480,480,480,480,0
|
|
20240513,171500,54136273,480,480,480,480,0
|
|
20240513,171400,54136273,480,480,480,480,0
|
|
20240513,171300,54136273,480,480,480,480,0
|
|
20240513,171200,54136273,480,480,480,480,0
|
|
20240513,171100,54136273,480,480,480,480,0
|
|
20240513,171000,54136273,480,480,480,480,0
|
|
20240513,170900,54136273,480,480,480,480,0
|
|
20240513,170800,54136273,480,480,480,480,0
|
|
20240513,170700,54136273,480,480,480,480,0
|
|
20240513,170600,54136273,480,480,480,480,0
|
|
20240513,170500,54136273,480,480,480,480,0
|
|
20240513,170400,54136273,480,480,480,480,0
|
|
20240513,170300,54136273,480,480,480,480,0
|
|
20240513,170200,54136273,480,480,480,480,0
|
|
20240513,170100,54136273,480,480,480,480,0
|
|
20240513,170000,54136273,480,480,480,480,0
|
|
20240513,165900,54136273,480,480,480,480,0
|
|
20240513,165800,54136273,480,480,480,480,0
|
|
20240513,165700,54136273,480,480,480,480,0
|
|
20240513,165600,54136273,480,480,480,480,0
|
|
20240513,165500,54136273,480,480,480,480,0
|
|
20240513,165400,54136273,480,480,480,480,0
|
|
20240513,165300,54136273,480,480,480,480,0
|
|
20240513,165200,54136273,480,480,480,480,0
|
|
20240513,165100,54136273,480,480,480,480,0
|
|
20240513,165000,54136273,480,480,480,480,18540
|
|
20240513,164900,54136273,480,480,480,480,0
|
|
20240513,164800,54136273,480,480,480,480,0
|
|
20240513,164700,54136273,480,480,480,480,0
|
|
20240513,164600,54136273,480,480,480,480,0
|
|
20240513,164500,54136273,480,480,480,480,0
|
|
20240513,164400,54136273,480,480,480,480,0
|
|
20240513,164300,54136273,480,480,480,480,0
|
|
20240513,164200,54136273,480,480,480,480,0
|
|
20240513,164100,54136273,480,480,480,480,0
|
|
20240513,164000,54136273,480,480,480,480,0
|
|
20240513,163900,54136273,480,480,480,480,0
|
|
20240513,163800,54136273,480,480,480,480,0
|
|
20240513,163700,54136273,480,480,480,480,0
|
|
20240513,163600,54136273,480,480,480,480,0
|
|
20240513,163500,54136273,480,480,480,480,0
|
|
20240513,163400,54136273,480,480,480,480,0
|
|
20240513,163300,54136273,480,480,480,480,0
|
|
20240513,163200,54136273,480,480,480,480,0
|
|
20240513,163100,54136273,480,480,480,480,0
|
|
20240513,163000,54136273,480,480,480,480,0
|
|
20240513,162900,54136273,480,480,480,480,0
|
|
20240513,162800,54136273,480,480,480,480,0
|
|
20240513,162700,54136273,480,480,480,480,0
|
|
20240513,162600,54136273,480,480,480,480,0
|
|
20240513,162500,54136273,480,480,480,480,0
|
|
20240513,162400,54136273,480,480,480,480,0
|
|
20240513,162300,54136273,480,480,480,480,0
|
|
20240513,162200,54136273,480,480,480,480,0
|
|
20240513,162100,54136273,480,480,480,480,0
|
|
20240513,162000,54136273,480,480,480,480,18540
|
|
20240513,161900,54136273,480,480,480,480,0
|
|
20240513,161800,54136273,480,480,480,480,0
|
|
20240513,161700,54136273,480,480,480,480,0
|
|
20240513,161600,54136273,480,480,480,480,0
|
|
20240513,161500,54136273,480,480,480,480,0
|
|
20240513,161400,54136273,480,480,480,480,0
|
|
20240513,161300,54136273,480,480,480,480,0
|
|
20240513,161200,54136273,480,480,480,480,0
|
|
20240513,161100,54136273,480,480,480,480,0
|
|
20240513,161000,54136273,480,480,480,480,0
|
|
20240513,160900,54136273,480,480,480,480,0
|
|
20240513,160800,54136273,480,480,480,480,0
|
|
20240513,160700,54136273,480,480,480,480,0
|
|
20240513,160600,54136273,480,480,480,480,0
|
|
20240513,160500,54136273,480,480,480,480,0
|
|
20240513,160400,54136273,480,480,480,480,0
|
|
20240513,160300,54136273,480,480,480,480,0
|
|
20240513,160200,54136273,480,480,480,480,0
|
|
20240513,160100,54136273,480,480,480,480,0
|
|
20240513,160000,54136273,480,480,480,480,0
|
|
20240513,155900,54136273,480,480,480,480,0
|
|
20240513,155800,54136273,480,480,480,480,0
|
|
20240513,155700,54136273,480,480,480,480,0
|
|
20240513,155600,54136273,480,480,480,480,0
|
|
20240513,155500,54136273,480,480,480,480,0
|
|
20240513,155400,54136273,480,480,480,480,0
|
|
20240513,155300,54136273,480,480,480,480,0
|
|
20240513,155200,54136273,480,480,480,480,0
|
|
20240513,155100,54136273,480,480,480,480,0
|
|
20240513,155000,54136273,480,480,480,480,18540
|
|
20240513,154900,54136273,480,480,480,480,0
|
|
20240513,154800,54136273,480,480,480,480,0
|
|
20240513,154700,54136273,480,480,480,480,0
|
|
20240513,154600,54136273,480,480,480,480,0
|
|
20240513,154500,54136273,480,480,480,480,0
|
|
20240513,154400,54136273,480,480,480,480,0
|
|
20240513,154300,54136273,480,480,480,480,0
|
|
20240513,154200,54136273,480,480,480,480,0
|
|
20240513,154100,54136273,480,480,480,480,0
|
|
20240513,154000,54136273,480,480,480,480,0
|
|
20240513,153900,54136273,480,480,480,480,0
|
|
20240513,153800,54136273,480,480,480,480,0
|
|
20240513,153700,54136273,480,480,480,480,0
|
|
20240513,153600,54136273,480,480,480,480,0
|
|
20240513,153500,54136273,480,480,480,480,0
|
|
20240513,153400,54136273,480,480,480,480,0
|
|
20240513,153300,54136273,480,480,480,480,0
|
|
20240513,153200,54136273,480,480,480,480,0
|
|
20240513,153100,54136273,480,480,480,480,0
|
|
20240513,153000,54136273,480,480,480,480,18540
|
|
20240513,152900,45237073,485,485,485,485,0
|
|
20240513,152800,45237073,485,485,485,485,0
|
|
20240513,152700,45237073,485,485,485,485,0
|
|
20240513,152600,45237073,485,485,485,485,0
|
|
20240513,152500,45237073,485,485,485,485,0
|
|
20240513,152400,45237073,485,485,485,485,0
|
|
20240513,152300,45237073,485,485,485,485,0
|
|
20240513,152200,45237073,485,485,485,485,0
|
|
20240513,152100,45237073,485,485,485,485,0
|
|
20240513,152000,45237073,485,485,485,485,0
|
|
20240513,151900,45237073,485,485,485,485,6
|
|
20240513,151800,45234163,484,484,485,484,8
|
|
20240513,151700,45230289,485,485,485,485,1
|
|
20240513,151600,45229804,484,484,484,484,6
|
|
20240513,151500,45226900,485,485,485,485,0
|
|
20240513,151400,45226900,485,485,485,485,95
|
|
20240513,151300,45180825,485,485,485,485,0
|
|
20240513,151200,45180825,485,485,485,485,0
|
|
20240513,151100,45180825,485,485,485,485,172
|
|
20240513,151000,45097405,486,486,486,486,0
|
|
20240513,150900,45097405,486,486,486,486,0
|
|
20240513,150800,45097405,486,486,486,486,0
|
|
20240513,150700,45097405,486,486,486,486,4
|
|
20240513,150600,45095461,486,486,486,486,100
|
|
20240513,150500,45046861,486,486,486,486,0
|
|
20240513,150400,45046861,486,486,486,486,0
|
|
20240513,150300,45046861,486,486,486,486,1
|
|
20240513,150200,45046375,486,486,486,486,0
|
|
20240513,150100,45046375,486,486,486,486,0
|
|
20240513,150000,45046375,486,486,486,486,0
|
|
20240513,145900,45046375,486,486,486,486,0
|
|
20240513,145800,45046375,486,486,486,486,0
|
|
20240513,145700,45046375,486,486,486,486,0
|
|
20240513,145600,45046375,486,486,486,486,0
|
|
20240513,145500,45046375,486,486,486,486,1
|
|
20240513,145400,45045889,485,485,485,485,0
|
|
20240513,145300,45045889,485,485,485,485,36
|
|
20240513,145200,45028429,485,485,485,485,14
|
|
20240513,145100,45021639,485,485,485,485,3
|
|
20240513,145000,45020184,485,485,485,485,2
|
|
20240513,144900,45019214,485,485,485,485,1
|
|
20240513,144800,45018729,485,485,485,485,0
|
|
20240513,144700,45018729,485,485,485,485,1002
|
|
20240513,144600,44532759,485,485,485,485,0
|
|
20240513,144500,44532759,485,485,485,485,300
|
|
20240513,144400,44387259,485,485,485,485,0
|
|
20240513,144300,44387259,485,485,485,485,2
|
|
20240513,144200,44386289,486,485,486,485,3
|
|
20240513,144100,44384833,483,483,483,483,0
|
|
20240513,144000,44384833,483,483,483,483,467
|
|
20240513,143900,44159272,483,483,483,483,0
|
|
20240513,143800,44159272,483,483,483,483,0
|
|
20240513,143700,44159272,483,483,483,483,0
|
|
20240513,143600,44159272,483,483,483,483,7
|
|
20240513,143500,44155891,483,483,483,483,0
|
|
20240513,143400,44155891,483,483,483,483,0
|
|
20240513,143300,44155891,483,483,483,483,4
|
|
20240513,143200,44153959,483,483,483,483,0
|
|
20240513,143100,44153959,483,483,483,483,0
|
|
20240513,143000,44153959,483,483,483,483,3
|
|
20240513,142900,44152510,483,483,483,483,0
|
|
20240513,142800,44152510,483,483,483,483,102
|
|
20240513,142700,44103244,483,483,483,483,0
|
|
20240513,142600,44103244,483,483,483,483,418
|
|
20240513,142500,43901350,482,482,482,482,0
|
|
20240513,142400,43901350,482,482,482,482,0
|
|
20240513,142300,43901350,482,482,482,482,0
|
|
20240513,142200,43901350,482,482,482,482,2552
|
|
20240513,142100,42671286,482,482,482,482,1
|
|
20240513,142000,42670804,482,482,482,482,1
|
|
20240513,141900,42670322,481,481,481,481,1
|
|
20240513,141800,42669841,481,481,481,481,0
|
|
20240513,141700,42669841,481,481,481,481,1
|
|
20240513,141600,42669360,482,482,482,482,0
|
|
20240513,141500,42669360,482,482,482,482,2
|
|
20240513,141400,42668396,482,482,482,482,59
|
|
20240513,141300,42639958,482,482,482,482,100
|
|
20240513,141200,42591758,482,482,482,482,104
|
|
20240513,141100,42541630,480,480,480,480,0
|
|
20240513,141000,42541630,480,480,480,480,0
|
|
20240513,140900,42541630,480,480,480,480,0
|
|
20240513,140800,42541630,480,480,480,480,0
|
|
20240513,140700,42541630,480,480,480,480,0
|
|
20240513,140600,42541630,480,482,482,480,309
|
|
20240513,140500,42392891,482,482,482,482,1
|
|
20240513,140400,42392409,480,480,480,480,0
|
|
20240513,140300,42392409,480,480,480,480,0
|
|
20240513,140200,42392409,480,480,480,480,0
|
|
20240513,140100,42392409,480,482,482,480,4523
|
|
20240513,140000,40221149,482,487,487,479,30285
|
|
20240513,135900,25587348,487,487,487,487,2124
|
|
20240513,135800,24552960,487,487,487,487,1
|
|
20240513,135700,24552473,487,487,487,487,0
|
|
20240513,135600,24552473,487,487,487,487,0
|
|
20240513,135500,24552473,487,487,487,487,0
|
|
20240513,135400,24552473,487,487,487,487,0
|
|
20240513,135300,24552473,487,487,487,487,0
|
|
20240513,135200,24552473,487,487,487,487,0
|
|
20240513,135100,24552473,487,487,487,487,0
|
|
20240513,135000,24552473,487,487,487,487,0
|
|
20240513,134900,24552473,487,487,487,487,0
|
|
20240513,134800,24552473,487,487,487,487,0
|
|
20240513,134700,24552473,487,487,487,487,0
|
|
20240513,134600,24552473,487,487,487,487,1
|
|
20240513,134500,24551986,488,488,488,488,5
|
|
20240513,134400,24549546,488,488,488,488,0
|
|
20240513,134300,24549546,488,488,488,488,1
|
|
20240513,134200,24549058,488,488,488,488,878
|
|
20240513,134100,24120594,488,488,488,488,0
|
|
20240513,134000,24120594,488,488,488,488,0
|
|
20240513,133900,24120594,488,488,488,488,0
|
|
20240513,133800,24120594,488,488,488,488,0
|
|
20240513,133700,24120594,488,488,488,488,0
|
|
20240513,133600,24120594,488,488,488,488,0
|
|
20240513,133500,24120594,488,488,488,488,0
|
|
20240513,133400,24120594,488,489,489,488,231
|
|
20240513,133300,24007865,490,490,490,490,0
|
|
20240513,133200,24007865,490,490,490,490,0
|
|
20240513,133100,24007865,490,490,490,490,0
|
|
20240513,133000,24007865,490,490,490,490,0
|
|
20240513,132900,24007865,490,490,490,490,0
|
|
20240513,132800,24007865,490,490,490,490,0
|
|
20240513,132700,24007865,490,490,490,490,0
|
|
20240513,132600,24007865,490,490,490,490,3
|
|
20240513,132500,24006395,490,490,490,490,0
|
|
20240513,132400,24006395,490,490,490,490,3567
|
|
20240513,132300,22258565,490,490,490,490,0
|
|
20240513,132200,22258565,490,490,490,490,0
|
|
20240513,132100,22258565,490,490,490,490,0
|
|
20240513,132000,22258565,490,490,490,490,0
|
|
20240513,131900,22258565,490,490,490,490,0
|
|
20240513,131800,22258565,490,490,490,490,0
|
|
20240513,131700,22258565,490,490,490,490,519
|
|
20240513,131600,22004255,490,490,490,490,1
|
|
20240513,131500,22003765,490,490,490,490,0
|
|
20240513,131400,22003765,490,489,490,489,3
|
|
20240513,131300,22002297,488,488,488,488,213
|
|
20240513,131200,21898353,490,490,490,490,1
|
|
20240513,131100,21897863,488,488,488,488,10
|
|
20240513,131000,21892983,488,488,488,488,0
|
|
20240513,130900,21892983,488,488,488,488,1
|
|
20240513,130800,21892495,488,488,488,488,0
|
|
20240513,130700,21892495,488,488,488,488,0
|
|
20240513,130600,21892495,488,488,488,488,1
|
|
20240513,130500,21892007,488,488,488,488,2000
|
|
20240513,130400,20916007,490,490,490,490,0
|
|
20240513,130300,20916007,490,490,490,490,0
|
|
20240513,130200,20916007,490,490,490,490,0
|
|
20240513,130100,20916007,490,490,490,490,1
|
|
20240513,130000,20915517,490,490,490,490,0
|
|
20240513,125900,20915517,490,490,490,490,0
|
|
20240513,125800,20915517,490,490,490,490,0
|
|
20240513,125700,20915517,490,490,490,490,0
|
|
20240513,125600,20915517,490,490,490,490,0
|
|
20240513,125500,20915517,490,490,490,490,0
|
|
20240513,125400,20915517,490,490,490,490,0
|
|
20240513,125300,20915517,490,490,490,490,0
|
|
20240513,125200,20915517,490,490,490,490,0
|
|
20240513,125100,20915517,490,490,490,490,0
|
|
20240513,125000,20915517,490,490,490,490,10
|
|
20240513,124900,20910617,490,490,490,490,1
|
|
20240513,124800,20910127,490,490,490,490,140
|
|
20240513,124700,20841527,490,490,490,490,0
|
|
20240513,124600,20841527,490,490,490,490,1
|
|
20240513,124500,20841037,490,490,490,490,0
|
|
20240513,124400,20841037,490,490,490,490,0
|
|
20240513,124300,20841037,490,490,490,490,0
|
|
20240513,124200,20841037,490,490,490,490,0
|
|
20240513,124100,20841037,490,490,490,490,2000
|
|
20240513,124000,19861037,491,491,491,491,0
|
|
20240513,123900,19861037,491,491,491,491,0
|
|
20240513,123800,19861037,491,491,491,491,0
|
|
20240513,123700,19861037,491,491,491,491,5
|
|
20240513,123600,19858582,491,491,491,491,0
|
|
20240513,123500,19858582,491,491,491,491,100
|
|
20240513,123400,19809482,491,491,491,491,100
|
|
20240513,123300,19760382,491,491,491,491,0
|
|
20240513,123200,19760382,491,491,491,491,66
|
|
20240513,123100,19727976,491,491,491,491,1000
|
|
20240513,123000,19236976,491,491,491,491,0
|
|
20240513,122900,19236976,491,491,491,491,0
|
|
20240513,122800,19236976,491,491,491,491,45
|
|
20240513,122700,19214881,490,490,490,490,0
|
|
20240513,122600,19214881,490,490,490,490,0
|
|
20240513,122500,19214881,490,490,490,490,720
|
|
20240513,122400,18862081,491,491,491,491,0
|
|
20240513,122300,18862081,491,491,491,491,3
|
|
20240513,122200,18860608,491,491,491,491,0
|
|
20240513,122100,18860608,491,491,491,491,1000
|
|
20240513,122000,18369608,491,491,491,491,0
|
|
20240513,121900,18369608,491,491,491,491,0
|
|
20240513,121800,18369608,491,491,491,491,0
|
|
20240513,121700,18369608,491,491,491,491,0
|
|
20240513,121600,18369608,491,491,491,491,73
|
|
20240513,121500,18333765,490,490,490,490,0
|
|
20240513,121400,18333765,490,490,490,490,0
|
|
20240513,121300,18333765,490,490,490,490,0
|
|
20240513,121200,18333765,490,490,490,490,0
|
|
20240513,121100,18333765,490,490,490,490,7
|
|
20240513,121000,18330335,490,491,491,490,100
|
|
20240513,120900,18281301,492,491,492,491,310
|
|
20240513,120800,18129081,491,491,491,491,1
|
|
20240513,120700,18128590,491,491,491,491,0
|
|
20240513,120600,18128590,491,491,491,491,0
|
|
20240513,120500,18128590,491,491,491,491,1
|
|
20240513,120400,18128099,492,492,492,492,2
|
|
20240513,120300,18127115,492,492,492,492,0
|
|
20240513,120200,18127115,492,492,492,492,2
|
|
20240513,120100,18126131,492,492,492,492,100
|
|
20240513,120000,18076931,492,492,492,492,0
|
|
20240513,115900,18076931,492,492,492,492,300
|
|
20240513,115800,17929331,492,492,492,492,0
|
|
20240513,115700,17929331,492,492,492,492,101
|
|
20240513,115600,17879639,492,492,492,492,0
|
|
20240513,115500,17879639,492,492,492,492,0
|
|
20240513,115400,17879639,492,492,492,492,0
|
|
20240513,115300,17879639,492,492,492,492,0
|
|
20240513,115200,17879639,492,492,492,492,1
|
|
20240513,115100,17879147,492,492,492,492,0
|
|
20240513,115000,17879147,492,492,492,492,0
|
|
20240513,114900,17879147,492,491,492,491,2
|
|
20240513,114800,17878164,492,492,492,492,1270
|
|
20240513,114700,17253324,493,493,493,493,0
|
|
20240513,114600,17253324,493,493,493,493,0
|
|
20240513,114500,17253324,493,493,493,493,0
|
|
20240513,114400,17253324,493,493,493,493,413
|
|
20240513,114300,17049715,493,493,493,493,1040
|
|
20240513,114200,16536995,492,492,493,492,80
|
|
20240513,114100,16497570,493,492,493,492,50
|
|
20240513,114000,16472927,492,492,492,492,0
|
|
20240513,113900,16472927,492,492,492,492,0
|
|
20240513,113800,16472927,492,492,492,492,0
|
|
20240513,113700,16472927,492,492,492,492,0
|
|
20240513,113600,16472927,492,492,492,492,0
|
|
20240513,113500,16472927,492,492,492,492,0
|
|
20240513,113400,16472927,492,492,492,492,760
|
|
20240513,113300,16099007,492,491,492,491,701
|
|
20240513,113200,15754201,491,491,491,491,28
|
|
20240513,113100,15740453,491,491,491,491,100
|
|
20240513,113000,15691353,491,491,491,491,206
|
|
20240513,112900,15590207,491,491,491,491,0
|
|
20240513,112800,15590207,491,491,491,491,20
|
|
20240513,112700,15580387,491,490,491,490,604
|
|
20240513,112600,15284323,490,490,490,490,300
|
|
20240513,112500,15137323,491,491,491,491,2
|
|
20240513,112400,15136341,490,490,490,490,0
|
|
20240513,112300,15136341,490,490,490,490,1002
|
|
20240513,112200,14645361,490,490,490,490,0
|
|
20240513,112100,14645361,490,490,490,490,7003
|
|
20240513,112000,11213891,490,490,490,490,2
|
|
20240513,111900,11212911,490,490,490,490,3
|
|
20240513,111800,11211441,490,490,490,490,0
|
|
20240513,111700,11211441,490,490,490,490,0
|
|
20240513,111600,11211441,490,490,490,490,0
|
|
20240513,111500,11211441,490,490,490,490,2
|
|
20240513,111400,11210461,490,490,490,490,0
|
|
20240513,111300,11210461,490,490,490,490,0
|
|
20240513,111200,11210461,490,490,490,490,2
|
|
20240513,111100,11209481,490,490,490,490,1
|
|
20240513,111000,11208991,490,490,490,490,0
|
|
20240513,110900,11208991,490,490,490,490,2
|
|
20240513,110800,11208011,490,490,490,490,0
|
|
20240513,110700,11208011,490,490,490,490,0
|
|
20240513,110600,11208011,490,490,490,490,0
|
|
20240513,110500,11208011,490,490,490,490,200
|
|
20240513,110400,11110011,489,488,489,488,62
|
|
20240513,110300,11079744,488,488,488,488,3
|
|
20240513,110200,11078280,488,488,488,488,18
|
|
20240513,110100,11069496,489,489,489,489,1
|
|
20240513,110000,11069007,489,489,489,489,0
|
|
20240513,105900,11069007,489,489,489,489,0
|
|
20240513,105800,11069007,489,489,489,489,192
|
|
20240513,105700,10975119,489,489,489,489,0
|
|
20240513,105600,10975119,489,489,489,489,0
|
|
20240513,105500,10975119,489,489,489,489,1
|
|
20240513,105400,10974630,488,488,488,488,1
|
|
20240513,105300,10974142,489,489,489,489,0
|
|
20240513,105200,10974142,489,489,489,489,50
|
|
20240513,105100,10949692,490,488,490,488,10
|
|
20240513,105000,10944807,485,485,485,485,0
|
|
20240513,104900,10944807,485,487,487,485,800
|
|
20240513,104800,10556331,489,489,489,489,0
|
|
20240513,104700,10556331,489,489,489,489,0
|
|
20240513,104600,10556331,489,489,489,489,0
|
|
20240513,104500,10556331,489,489,489,489,4
|
|
20240513,104400,10554375,489,489,489,489,0
|
|
20240513,104300,10554375,489,489,489,489,0
|
|
20240513,104200,10554375,489,489,489,489,0
|
|
20240513,104100,10554375,489,489,489,489,0
|
|
20240513,104000,10554375,489,489,489,489,0
|
|
20240513,103900,10554375,489,489,489,489,1
|
|
20240513,103800,10553886,489,489,489,489,1000
|
|
20240513,103700,10064886,489,489,489,489,2
|
|
20240513,103600,10063908,489,489,489,489,0
|
|
20240513,103500,10063908,489,489,489,489,2
|
|
20240513,103400,10062930,489,489,489,489,0
|
|
20240513,103300,10062930,489,489,489,489,1000
|
|
20240513,103200,9573930,489,489,489,489,0
|
|
20240513,103100,9573930,489,488,489,488,160
|
|
20240513,103000,9495740,489,488,489,488,42
|
|
20240513,102900,9475243,489,489,489,489,1
|
|
20240513,102800,9474754,488,488,488,488,0
|
|
20240513,102700,9474754,488,488,488,488,2
|
|
20240513,102600,9473778,487,487,487,487,0
|
|
20240513,102500,9473778,487,487,487,487,0
|
|
20240513,102400,9473778,487,487,487,487,0
|
|
20240513,102300,9473778,487,487,487,487,1
|
|
20240513,102200,9473291,487,487,487,487,10
|
|
20240513,102100,9468421,487,487,487,487,0
|
|
20240513,102000,9468421,487,487,487,487,60
|
|
20240513,101900,9439201,485,485,485,485,0
|
|
20240513,101800,9439201,485,485,485,485,0
|
|
20240513,101700,9439201,485,485,485,485,0
|
|
20240513,101600,9439201,485,485,485,485,0
|
|
20240513,101500,9439201,485,487,487,485,3853
|
|
20240513,101400,7569569,487,487,487,487,1
|
|
20240513,101300,7569082,488,489,489,488,4955
|
|
20240513,101200,5150877,490,490,490,490,0
|
|
20240513,101100,5150877,490,490,490,490,2
|
|
20240513,101000,5149897,490,490,490,490,1
|
|
20240513,100900,5149407,490,490,490,490,0
|
|
20240513,100800,5149407,490,490,490,490,0
|
|
20240513,100700,5149407,490,490,490,490,5
|
|
20240513,100600,5146957,490,490,490,490,30
|
|
20240513,100500,5132257,490,490,490,490,0
|
|
20240513,100400,5132257,490,490,490,490,0
|
|
20240513,100300,5132257,490,490,490,490,1
|
|
20240513,100200,5131767,490,490,490,490,20
|
|
20240513,100100,5121967,490,490,490,490,40
|
|
20240513,100000,5102367,490,490,490,490,0
|
|
20240513,095900,5102367,490,490,490,490,4
|
|
20240513,095800,5100407,490,490,490,490,3
|
|
20240513,095700,5098937,490,490,490,490,0
|
|
20240513,095600,5098937,490,490,490,490,18
|
|
20240513,095500,5090117,490,490,490,490,6
|
|
20240513,095400,5087177,490,490,490,490,0
|
|
20240513,095300,5087177,490,490,490,490,0
|
|
20240513,095200,5087177,490,490,490,490,0
|
|
20240513,095100,5087177,490,490,490,490,0
|
|
20240513,095000,5087177,490,490,490,490,1
|
|
20240513,094900,5086687,490,490,490,490,11
|
|
20240513,094800,5081297,490,490,490,490,10
|
|
20240513,094700,5076397,490,490,490,490,1001
|
|
20240513,094600,4585907,490,490,490,490,0
|
|
20240513,094500,4585907,490,491,491,490,850
|
|
20240513,094400,4169406,491,491,491,491,15
|
|
20240513,094300,4162041,491,491,491,490,10
|
|
20240513,094200,4157135,490,491,491,490,212
|
|
20240513,094100,4053244,491,491,491,491,0
|
|
20240513,094000,4053244,491,490,491,490,7
|
|
20240513,093900,4049813,491,491,491,491,1
|
|
20240513,093800,4049322,491,492,492,491,9
|
|
20240513,093700,4044900,492,492,492,492,644
|
|
20240513,093600,3728052,493,492,493,492,2027
|
|
20240513,093500,2728904,492,492,492,492,5
|
|
20240513,093400,2726444,492,492,492,492,6
|
|
20240513,093300,2723492,490,490,490,490,0
|
|
20240513,093200,2723492,490,492,492,490,4
|
|
20240513,093100,2721528,490,490,490,490,372
|
|
20240513,093000,2539248,489,489,489,489,0
|
|
20240513,092900,2539248,489,489,489,489,0
|
|
20240513,092800,2539248,489,489,489,489,0
|
|
20240513,092700,2539248,489,489,489,489,1
|
|
20240513,092600,2538759,489,489,489,489,0
|
|
20240513,092500,2538759,489,489,489,489,1
|
|
20240513,092400,2538270,489,489,489,489,0
|
|
20240513,092300,2538270,489,489,489,489,0
|
|
20240513,092200,2538270,489,489,489,489,0
|
|
20240513,092100,2538270,489,490,490,489,1169
|
|
20240513,092000,1966021,490,490,490,490,0
|
|
20240513,091900,1966021,490,490,490,490,0
|
|
20240513,091800,1966021,490,490,490,490,10
|
|
20240513,091700,1961121,490,490,490,490,0
|
|
20240513,091600,1961121,490,490,490,490,10
|
|
20240513,091500,1956221,490,490,490,490,0
|
|
20240513,091400,1956221,490,490,490,490,20
|
|
20240513,091300,1946421,493,493,493,493,1
|
|
20240513,091200,1945928,493,493,493,493,0
|
|
20240513,091100,1945928,493,493,493,493,5
|
|
20240513,091000,1943463,490,491,491,490,11
|
|
20240513,090900,1938072,494,494,494,494,0
|
|
20240513,090800,1938072,494,490,494,490,5
|
|
20240513,090700,1935612,489,489,489,489,372
|
|
20240513,090600,1753704,488,487,488,487,101
|
|
20240513,090500,1704516,487,487,487,487,0
|
|
20240513,090400,1704516,487,487,487,487,1025
|
|
20240513,090300,1205341,489,488,489,488,2015
|
|
20240513,090200,222006,489,489,489,489,10
|
|
20240513,090100,217116,489,489,489,489,10
|
|
20240513,090000,212226,489,489,489,489,424
|