593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185000,35424214,478,478,478,478,2890
|
|
20240516,184900,35424214,478,478,478,478,0
|
|
20240516,184800,35424214,478,478,478,478,0
|
|
20240516,184700,35424214,478,478,478,478,0
|
|
20240516,184600,35424214,478,478,478,478,0
|
|
20240516,184500,35424214,478,478,478,478,0
|
|
20240516,184400,35424214,478,478,478,478,0
|
|
20240516,184300,35424214,478,478,478,478,0
|
|
20240516,184200,35424214,478,478,478,478,0
|
|
20240516,184100,35424214,478,478,478,478,0
|
|
20240516,184000,35424214,478,478,478,478,0
|
|
20240516,183900,35424214,478,478,478,478,0
|
|
20240516,183800,35424214,478,478,478,478,0
|
|
20240516,183700,35424214,478,478,478,478,0
|
|
20240516,183600,35424214,478,478,478,478,0
|
|
20240516,183500,35424214,478,478,478,478,0
|
|
20240516,183400,35424214,478,478,478,478,0
|
|
20240516,183300,35424214,478,478,478,478,0
|
|
20240516,183200,35424214,478,478,478,478,0
|
|
20240516,183100,35424214,478,478,478,478,0
|
|
20240516,183000,35424214,478,478,478,478,0
|
|
20240516,182900,35424214,478,478,478,478,0
|
|
20240516,182800,35424214,478,478,478,478,0
|
|
20240516,182700,35424214,478,478,478,478,0
|
|
20240516,182600,35424214,478,478,478,478,0
|
|
20240516,182500,35424214,478,478,478,478,0
|
|
20240516,182400,35424214,478,478,478,478,0
|
|
20240516,182300,35424214,478,478,478,478,0
|
|
20240516,182200,35424214,478,478,478,478,0
|
|
20240516,182100,35424214,478,478,478,478,0
|
|
20240516,182000,35424214,478,478,478,478,2890
|
|
20240516,181900,35424214,478,478,478,478,0
|
|
20240516,181800,35424214,478,478,478,478,0
|
|
20240516,181700,35424214,478,478,478,478,0
|
|
20240516,181600,35424214,478,478,478,478,0
|
|
20240516,181500,35424214,478,478,478,478,0
|
|
20240516,181400,35424214,478,478,478,478,0
|
|
20240516,181300,35424214,478,478,478,478,0
|
|
20240516,181200,35424214,478,478,478,478,0
|
|
20240516,181100,35424214,478,478,478,478,0
|
|
20240516,181000,35424214,478,478,478,478,0
|
|
20240516,180900,35424214,478,478,478,478,0
|
|
20240516,180800,35424214,478,478,478,478,0
|
|
20240516,180700,35424214,478,478,478,478,0
|
|
20240516,180600,35424214,478,478,478,478,0
|
|
20240516,180500,35424214,478,478,478,478,0
|
|
20240516,180400,35424214,478,478,478,478,0
|
|
20240516,180300,35424214,478,478,478,478,0
|
|
20240516,180200,35424214,478,478,478,478,0
|
|
20240516,180100,35424214,478,478,478,478,0
|
|
20240516,180000,35424214,478,478,478,478,0
|
|
20240516,175900,35424214,478,478,478,478,0
|
|
20240516,175800,35424214,478,478,478,478,0
|
|
20240516,175700,35424214,478,478,478,478,0
|
|
20240516,175600,35424214,478,478,478,478,0
|
|
20240516,175500,35424214,478,478,478,478,0
|
|
20240516,175400,35424214,478,478,478,478,0
|
|
20240516,175300,35424214,478,478,478,478,0
|
|
20240516,175200,35424214,478,478,478,478,0
|
|
20240516,175100,35424214,478,478,478,478,0
|
|
20240516,175000,35424214,478,478,478,478,2890
|
|
20240516,174900,35424214,478,478,478,478,0
|
|
20240516,174800,35424214,478,478,478,478,0
|
|
20240516,174700,35424214,478,478,478,478,0
|
|
20240516,174600,35424214,478,478,478,478,0
|
|
20240516,174500,35424214,478,478,478,478,0
|
|
20240516,174400,35424214,478,478,478,478,0
|
|
20240516,174300,35424214,478,478,478,478,0
|
|
20240516,174200,35424214,478,478,478,478,0
|
|
20240516,174100,35424214,478,478,478,478,0
|
|
20240516,174000,35424214,478,478,478,478,0
|
|
20240516,173900,35424214,478,478,478,478,0
|
|
20240516,173800,35424214,478,478,478,478,0
|
|
20240516,173700,35424214,478,478,478,478,0
|
|
20240516,173600,35424214,478,478,478,478,0
|
|
20240516,173500,35424214,478,478,478,478,0
|
|
20240516,173400,35424214,478,478,478,478,0
|
|
20240516,173300,35424214,478,478,478,478,0
|
|
20240516,173200,35424214,478,478,478,478,0
|
|
20240516,173100,35424214,478,478,478,478,0
|
|
20240516,173000,35424214,478,478,478,478,0
|
|
20240516,172900,35424214,478,478,478,478,0
|
|
20240516,172800,35424214,478,478,478,478,0
|
|
20240516,172700,35424214,478,478,478,478,0
|
|
20240516,172600,35424214,478,478,478,478,0
|
|
20240516,172500,35424214,478,478,478,478,0
|
|
20240516,172400,35424214,478,478,478,478,0
|
|
20240516,172300,35424214,478,478,478,478,0
|
|
20240516,172200,35424214,478,478,478,478,0
|
|
20240516,172100,35424214,478,478,478,478,0
|
|
20240516,172000,35424214,478,478,478,478,2890
|
|
20240516,171900,35424214,478,478,478,478,0
|
|
20240516,171800,35424214,478,478,478,478,0
|
|
20240516,171700,35424214,478,478,478,478,0
|
|
20240516,171600,35424214,478,478,478,478,0
|
|
20240516,171500,35424214,478,478,478,478,0
|
|
20240516,171400,35424214,478,478,478,478,0
|
|
20240516,171300,35424214,478,478,478,478,0
|
|
20240516,171200,35424214,478,478,478,478,0
|
|
20240516,171100,35424214,478,478,478,478,0
|
|
20240516,171000,35424214,478,478,478,478,0
|
|
20240516,170900,35424214,478,478,478,478,0
|
|
20240516,170800,35424214,478,478,478,478,0
|
|
20240516,170700,35424214,478,478,478,478,0
|
|
20240516,170600,35424214,478,478,478,478,0
|
|
20240516,170500,35424214,478,478,478,478,0
|
|
20240516,170400,35424214,478,478,478,478,0
|
|
20240516,170300,35424214,478,478,478,478,0
|
|
20240516,170200,35424214,478,478,478,478,0
|
|
20240516,170100,35424214,478,478,478,478,0
|
|
20240516,170000,35424214,478,478,478,478,0
|
|
20240516,165900,35424214,478,478,478,478,0
|
|
20240516,165800,35424214,478,478,478,478,0
|
|
20240516,165700,35424214,478,478,478,478,0
|
|
20240516,165600,35424214,478,478,478,478,0
|
|
20240516,165500,35424214,478,478,478,478,0
|
|
20240516,165400,35424214,478,478,478,478,0
|
|
20240516,165300,35424214,478,478,478,478,0
|
|
20240516,165200,35424214,478,478,478,478,0
|
|
20240516,165100,35424214,478,478,478,478,0
|
|
20240516,165000,35424214,478,478,478,478,2890
|
|
20240516,164900,35424214,478,478,478,478,0
|
|
20240516,164800,35424214,478,478,478,478,0
|
|
20240516,164700,35424214,478,478,478,478,0
|
|
20240516,164600,35424214,478,478,478,478,0
|
|
20240516,164500,35424214,478,478,478,478,0
|
|
20240516,164400,35424214,478,478,478,478,0
|
|
20240516,164300,35424214,478,478,478,478,0
|
|
20240516,164200,35424214,478,478,478,478,0
|
|
20240516,164100,35424214,478,478,478,478,0
|
|
20240516,164000,35424214,478,478,478,478,0
|
|
20240516,163900,35424214,478,478,478,478,0
|
|
20240516,163800,35424214,478,478,478,478,0
|
|
20240516,163700,35424214,478,478,478,478,0
|
|
20240516,163600,35424214,478,478,478,478,0
|
|
20240516,163500,35424214,478,478,478,478,0
|
|
20240516,163400,35424214,478,478,478,478,0
|
|
20240516,163300,35424214,478,478,478,478,0
|
|
20240516,163200,35424214,478,478,478,478,0
|
|
20240516,163100,35424214,478,478,478,478,0
|
|
20240516,163000,35424214,478,478,478,478,0
|
|
20240516,162900,35424214,478,478,478,478,0
|
|
20240516,162800,35424214,478,478,478,478,0
|
|
20240516,162700,35424214,478,478,478,478,0
|
|
20240516,162600,35424214,478,478,478,478,0
|
|
20240516,162500,35424214,478,478,478,478,0
|
|
20240516,162400,35424214,478,478,478,478,0
|
|
20240516,162300,35424214,478,478,478,478,0
|
|
20240516,162200,35424214,478,478,478,478,0
|
|
20240516,162100,35424214,478,478,478,478,0
|
|
20240516,162000,35424214,478,478,478,478,2890
|
|
20240516,161900,35424214,478,478,478,478,0
|
|
20240516,161800,35424214,478,478,478,478,0
|
|
20240516,161700,35424214,478,478,478,478,0
|
|
20240516,161600,35424214,478,478,478,478,0
|
|
20240516,161500,35424214,478,478,478,478,0
|
|
20240516,161400,35424214,478,478,478,478,0
|
|
20240516,161300,35424214,478,478,478,478,0
|
|
20240516,161200,35424214,478,478,478,478,0
|
|
20240516,161100,35424214,478,478,478,478,0
|
|
20240516,161000,35424214,478,478,478,478,0
|
|
20240516,160900,35424214,478,478,478,478,0
|
|
20240516,160800,35424214,478,478,478,478,0
|
|
20240516,160700,35424214,478,478,478,478,0
|
|
20240516,160600,35424214,478,478,478,478,0
|
|
20240516,160500,35424214,478,478,478,478,0
|
|
20240516,160400,35424214,478,478,478,478,0
|
|
20240516,160300,35424214,478,478,478,478,0
|
|
20240516,160200,35424214,478,478,478,478,0
|
|
20240516,160100,35424214,478,478,478,478,0
|
|
20240516,160000,35424214,478,478,478,478,0
|
|
20240516,155900,35424214,478,478,478,478,0
|
|
20240516,155800,35424214,478,478,478,478,0
|
|
20240516,155700,35424214,478,478,478,478,0
|
|
20240516,155600,35424214,478,478,478,478,0
|
|
20240516,155500,35424214,478,478,478,478,0
|
|
20240516,155400,35424214,478,478,478,478,0
|
|
20240516,155300,35424214,478,478,478,478,0
|
|
20240516,155200,35424214,478,478,478,478,0
|
|
20240516,155100,35424214,478,478,478,478,0
|
|
20240516,155000,35424214,478,478,478,478,2890
|
|
20240516,154900,35424214,478,478,478,478,0
|
|
20240516,154800,35424214,478,478,478,478,0
|
|
20240516,154700,35424214,478,478,478,478,0
|
|
20240516,154600,35424214,478,478,478,478,0
|
|
20240516,154500,35424214,478,478,478,478,0
|
|
20240516,154400,35424214,478,478,478,478,0
|
|
20240516,154300,35424214,478,478,478,478,0
|
|
20240516,154200,35424214,478,478,478,478,0
|
|
20240516,154100,35424214,478,478,478,478,0
|
|
20240516,154000,35424214,478,478,478,478,0
|
|
20240516,153900,35424214,478,478,478,478,0
|
|
20240516,153800,35424214,478,478,478,478,0
|
|
20240516,153700,35424214,478,478,478,478,0
|
|
20240516,153600,35424214,478,478,478,478,0
|
|
20240516,153500,35424214,478,478,478,478,0
|
|
20240516,153400,35424214,478,478,478,478,0
|
|
20240516,153300,35424214,478,478,478,478,0
|
|
20240516,153200,35424214,478,478,478,478,0
|
|
20240516,153100,35424214,478,478,478,478,0
|
|
20240516,153000,35424214,478,478,478,478,2890
|
|
20240516,152900,34042794,481,481,481,481,0
|
|
20240516,152800,34042794,481,481,481,481,0
|
|
20240516,152700,34042794,481,481,481,481,0
|
|
20240516,152600,34042794,481,481,481,481,0
|
|
20240516,152500,34042794,481,481,481,481,0
|
|
20240516,152400,34042794,481,481,481,481,0
|
|
20240516,152300,34042794,481,481,481,481,0
|
|
20240516,152200,34042794,481,481,481,481,0
|
|
20240516,152100,34042794,481,481,481,481,0
|
|
20240516,152000,34042794,481,481,481,481,0
|
|
20240516,151900,34042794,481,481,481,481,0
|
|
20240516,151800,34042794,481,480,481,479,10064
|
|
20240516,151700,29219244,481,480,481,480,79
|
|
20240516,151600,29181282,481,480,481,480,39
|
|
20240516,151500,29162524,480,480,480,480,11
|
|
20240516,151400,29157244,480,480,480,480,28
|
|
20240516,151300,29143804,481,480,481,480,62
|
|
20240516,151200,29114037,480,481,481,480,117
|
|
20240516,151100,29057777,481,481,481,481,0
|
|
20240516,151000,29057777,481,480,481,480,87
|
|
20240516,150900,29016012,481,481,481,481,0
|
|
20240516,150800,29016012,481,481,481,481,3
|
|
20240516,150700,29014569,481,481,481,481,100
|
|
20240516,150600,28966469,481,481,481,481,0
|
|
20240516,150500,28966469,481,481,481,481,30
|
|
20240516,150400,28952039,481,481,481,481,6
|
|
20240516,150300,28949153,481,481,481,481,1
|
|
20240516,150200,28948672,481,481,481,481,0
|
|
20240516,150100,28948672,481,481,481,481,100
|
|
20240516,150000,28900572,480,480,480,480,600
|
|
20240516,145900,28612572,481,481,481,481,1
|
|
20240516,145800,28612091,481,481,481,481,200
|
|
20240516,145700,28515891,481,481,481,481,0
|
|
20240516,145600,28515891,481,481,481,481,0
|
|
20240516,145500,28515891,481,481,481,481,0
|
|
20240516,145400,28515891,481,481,481,481,0
|
|
20240516,145300,28515891,481,481,481,481,0
|
|
20240516,145200,28515891,481,481,481,481,0
|
|
20240516,145100,28515891,481,481,481,481,0
|
|
20240516,145000,28515891,481,481,481,481,4
|
|
20240516,144900,28513967,481,480,481,480,7
|
|
20240516,144800,28510601,481,481,481,481,104
|
|
20240516,144700,28460577,480,480,480,480,0
|
|
20240516,144600,28460577,480,480,480,480,0
|
|
20240516,144500,28460577,480,480,480,480,1
|
|
20240516,144400,28460097,480,480,480,480,1497
|
|
20240516,144300,27741537,480,480,480,480,0
|
|
20240516,144200,27741537,480,480,480,480,0
|
|
20240516,144100,27741537,480,480,480,480,0
|
|
20240516,144000,27741537,480,480,480,480,1
|
|
20240516,143900,27741057,480,480,480,480,0
|
|
20240516,143800,27741057,480,480,480,480,0
|
|
20240516,143700,27741057,480,480,480,480,0
|
|
20240516,143600,27741057,480,480,480,480,0
|
|
20240516,143500,27741057,480,480,480,480,2200
|
|
20240516,143400,26685057,481,481,481,481,43
|
|
20240516,143300,26664374,481,481,481,481,162
|
|
20240516,143200,26586452,481,481,481,481,0
|
|
20240516,143100,26586452,481,481,481,481,5
|
|
20240516,143000,26584047,480,480,480,480,0
|
|
20240516,142900,26584047,480,480,480,480,1
|
|
20240516,142800,26583567,480,480,480,480,22
|
|
20240516,142700,26573007,480,480,480,480,21
|
|
20240516,142600,26562927,481,481,481,481,0
|
|
20240516,142500,26562927,481,481,481,481,1
|
|
20240516,142400,26562446,481,481,481,481,1
|
|
20240516,142300,26561965,481,481,481,481,0
|
|
20240516,142200,26561965,481,481,481,481,0
|
|
20240516,142100,26561965,481,481,481,481,0
|
|
20240516,142000,26561965,481,481,481,481,0
|
|
20240516,141900,26561965,481,481,481,481,0
|
|
20240516,141800,26561965,481,481,481,481,1
|
|
20240516,141700,26561484,481,481,481,481,0
|
|
20240516,141600,26561484,481,481,481,481,0
|
|
20240516,141500,26561484,481,481,481,481,0
|
|
20240516,141400,26561484,481,481,481,481,5
|
|
20240516,141300,26559079,481,481,481,481,0
|
|
20240516,141200,26559079,481,481,481,481,0
|
|
20240516,141100,26559079,481,481,481,481,0
|
|
20240516,141000,26559079,481,481,481,481,0
|
|
20240516,140900,26559079,481,481,481,481,0
|
|
20240516,140800,26559079,481,481,481,481,0
|
|
20240516,140700,26559079,481,481,481,481,74
|
|
20240516,140600,26523485,481,481,481,481,624
|
|
20240516,140500,26223341,481,481,481,481,5067
|
|
20240516,140400,23786114,481,481,481,481,0
|
|
20240516,140300,23786114,481,481,481,481,50
|
|
20240516,140200,23762064,481,481,481,481,0
|
|
20240516,140100,23762064,481,481,481,481,0
|
|
20240516,140000,23762064,481,481,481,481,0
|
|
20240516,135900,23762064,481,481,481,481,0
|
|
20240516,135800,23762064,481,481,481,481,0
|
|
20240516,135700,23762064,481,481,481,481,105
|
|
20240516,135600,23711559,481,481,481,481,0
|
|
20240516,135500,23711559,481,481,481,481,1
|
|
20240516,135400,23711078,481,481,481,481,0
|
|
20240516,135300,23711078,481,481,481,481,311
|
|
20240516,135200,23561487,481,481,481,481,0
|
|
20240516,135100,23561487,481,481,481,481,0
|
|
20240516,135000,23561487,481,481,481,481,0
|
|
20240516,134900,23561487,481,481,481,481,0
|
|
20240516,134800,23561487,481,481,481,481,0
|
|
20240516,134700,23561487,481,481,481,481,0
|
|
20240516,134600,23561487,481,481,481,481,0
|
|
20240516,134500,23561487,481,481,481,481,0
|
|
20240516,134400,23561487,481,481,481,481,0
|
|
20240516,134300,23561487,481,481,481,481,0
|
|
20240516,134200,23561487,481,481,481,481,0
|
|
20240516,134100,23561487,481,481,481,481,0
|
|
20240516,134000,23561487,481,481,481,481,11
|
|
20240516,133900,23556196,480,480,480,480,0
|
|
20240516,133800,23556196,480,480,480,480,0
|
|
20240516,133700,23556196,480,480,480,480,0
|
|
20240516,133600,23556196,480,480,480,480,1
|
|
20240516,133500,23555716,482,482,482,482,0
|
|
20240516,133400,23555716,482,482,482,482,0
|
|
20240516,133300,23555716,482,482,482,482,0
|
|
20240516,133200,23555716,482,482,482,482,0
|
|
20240516,133100,23555716,482,482,482,482,0
|
|
20240516,133000,23555716,482,482,482,482,0
|
|
20240516,132900,23555716,482,482,482,482,200
|
|
20240516,132800,23459316,482,482,482,482,0
|
|
20240516,132700,23459316,482,482,482,482,0
|
|
20240516,132600,23459316,482,482,482,482,0
|
|
20240516,132500,23459316,482,482,482,482,0
|
|
20240516,132400,23459316,482,481,482,481,5
|
|
20240516,132300,23456908,479,479,479,479,1341
|
|
20240516,132200,22814569,480,481,481,480,1940
|
|
20240516,132100,21883102,482,482,482,482,0
|
|
20240516,132000,21883102,482,482,482,482,0
|
|
20240516,131900,21883102,482,482,482,482,0
|
|
20240516,131800,21883102,482,482,482,482,0
|
|
20240516,131700,21883102,482,482,482,482,0
|
|
20240516,131600,21883102,482,482,482,482,0
|
|
20240516,131500,21883102,482,482,482,482,0
|
|
20240516,131400,21883102,482,482,482,482,0
|
|
20240516,131300,21883102,482,482,482,482,0
|
|
20240516,131200,21883102,482,482,482,482,0
|
|
20240516,131100,21883102,482,482,482,482,0
|
|
20240516,131000,21883102,482,482,482,482,0
|
|
20240516,130900,21883102,482,482,482,482,0
|
|
20240516,130800,21883102,482,482,482,482,0
|
|
20240516,130700,21883102,482,482,482,482,0
|
|
20240516,130600,21883102,482,482,482,482,0
|
|
20240516,130500,21883102,482,482,482,482,0
|
|
20240516,130400,21883102,482,482,482,482,5
|
|
20240516,130300,21880692,482,482,482,482,0
|
|
20240516,130200,21880692,482,482,482,482,40
|
|
20240516,130100,21861412,481,481,481,481,0
|
|
20240516,130000,21861412,481,481,481,481,93
|
|
20240516,125900,21816679,482,482,482,482,0
|
|
20240516,125800,21816679,482,482,482,482,0
|
|
20240516,125700,21816679,482,482,482,482,0
|
|
20240516,125600,21816679,482,482,482,482,0
|
|
20240516,125500,21816679,482,482,482,482,0
|
|
20240516,125400,21816679,482,482,482,482,0
|
|
20240516,125300,21816679,482,482,482,482,1712
|
|
20240516,125200,20991495,482,482,482,482,0
|
|
20240516,125100,20991495,482,482,482,482,0
|
|
20240516,125000,20991495,482,482,482,482,0
|
|
20240516,124900,20991495,482,482,482,482,6
|
|
20240516,124800,20988603,482,482,482,482,489
|
|
20240516,124700,20752905,480,480,480,480,0
|
|
20240516,124600,20752905,480,480,480,480,0
|
|
20240516,124500,20752905,480,480,480,480,0
|
|
20240516,124400,20752905,480,480,480,480,0
|
|
20240516,124300,20752905,480,480,480,480,0
|
|
20240516,124200,20752905,480,480,480,480,0
|
|
20240516,124100,20752905,480,480,480,480,0
|
|
20240516,124000,20752905,480,480,480,480,2028
|
|
20240516,123900,19779465,480,481,481,480,59
|
|
20240516,123800,19751143,482,482,482,482,0
|
|
20240516,123700,19751143,482,482,482,482,0
|
|
20240516,123600,19751143,482,482,482,482,0
|
|
20240516,123500,19751143,482,482,482,482,1
|
|
20240516,123400,19750661,480,480,480,480,0
|
|
20240516,123300,19750661,480,480,480,480,0
|
|
20240516,123200,19750661,480,480,480,480,0
|
|
20240516,123100,19750661,480,480,480,480,0
|
|
20240516,123000,19750661,480,480,480,480,0
|
|
20240516,122900,19750661,480,480,480,480,0
|
|
20240516,122800,19750661,480,480,480,480,0
|
|
20240516,122700,19750661,480,480,480,480,0
|
|
20240516,122600,19750661,480,480,480,480,0
|
|
20240516,122500,19750661,480,480,480,480,0
|
|
20240516,122400,19750661,480,480,480,480,0
|
|
20240516,122300,19750661,480,480,480,480,1
|
|
20240516,122200,19750181,482,482,482,482,0
|
|
20240516,122100,19750181,482,482,482,482,0
|
|
20240516,122000,19750181,482,482,482,482,4
|
|
20240516,121900,19748253,482,482,482,482,1000
|
|
20240516,121800,19266253,480,480,480,480,539
|
|
20240516,121700,19007533,480,480,480,480,0
|
|
20240516,121600,19007533,480,480,480,480,0
|
|
20240516,121500,19007533,480,480,480,480,0
|
|
20240516,121400,19007533,480,480,480,480,0
|
|
20240516,121300,19007533,480,480,480,480,5
|
|
20240516,121200,19005133,482,482,482,482,0
|
|
20240516,121100,19005133,482,482,482,482,10
|
|
20240516,121000,19000313,480,481,481,480,288
|
|
20240516,120900,18862049,481,481,481,481,0
|
|
20240516,120800,18862049,481,481,481,481,0
|
|
20240516,120700,18862049,481,481,481,481,0
|
|
20240516,120600,18862049,481,481,481,481,0
|
|
20240516,120500,18862049,481,481,481,481,0
|
|
20240516,120400,18862049,481,481,481,481,0
|
|
20240516,120300,18862049,481,481,481,481,0
|
|
20240516,120200,18862049,481,481,481,481,0
|
|
20240516,120100,18862049,481,481,481,481,0
|
|
20240516,120000,18862049,481,481,481,481,0
|
|
20240516,115900,18862049,481,481,481,481,0
|
|
20240516,115800,18862049,481,481,481,481,0
|
|
20240516,115700,18862049,481,481,481,481,0
|
|
20240516,115600,18862049,481,481,481,481,0
|
|
20240516,115500,18862049,481,481,481,481,1
|
|
20240516,115400,18861568,481,481,481,481,0
|
|
20240516,115300,18861568,481,481,481,481,135
|
|
20240516,115200,18796633,482,482,482,482,0
|
|
20240516,115100,18796633,482,482,482,482,0
|
|
20240516,115000,18796633,482,482,482,482,0
|
|
20240516,114900,18796633,482,482,482,482,0
|
|
20240516,114800,18796633,482,482,482,482,0
|
|
20240516,114700,18796633,482,482,482,482,0
|
|
20240516,114600,18796633,482,482,482,482,0
|
|
20240516,114500,18796633,482,482,482,482,0
|
|
20240516,114400,18796633,482,482,482,482,0
|
|
20240516,114300,18796633,482,482,482,482,0
|
|
20240516,114200,18796633,482,482,482,482,9
|
|
20240516,114100,18792295,482,482,482,482,10
|
|
20240516,114000,18787475,482,482,482,482,11
|
|
20240516,113900,18782173,481,481,481,481,0
|
|
20240516,113800,18782173,481,481,481,481,0
|
|
20240516,113700,18782173,481,481,481,481,551
|
|
20240516,113600,18517142,481,481,481,481,0
|
|
20240516,113500,18517142,481,481,481,481,0
|
|
20240516,113400,18517142,481,481,481,481,8
|
|
20240516,113300,18513294,481,481,481,481,20
|
|
20240516,113200,18503674,481,481,481,481,0
|
|
20240516,113100,18503674,481,481,481,481,5
|
|
20240516,113000,18501269,481,481,481,481,0
|
|
20240516,112900,18501269,481,481,481,481,34
|
|
20240516,112800,18484915,481,481,481,481,0
|
|
20240516,112700,18484915,481,481,481,481,0
|
|
20240516,112600,18484915,481,481,481,481,0
|
|
20240516,112500,18484915,481,481,481,481,4
|
|
20240516,112400,18482991,481,481,481,481,5
|
|
20240516,112300,18480586,481,481,481,481,484
|
|
20240516,112200,18247782,480,480,480,480,1
|
|
20240516,112100,18247302,481,481,481,481,0
|
|
20240516,112000,18247302,481,481,481,481,0
|
|
20240516,111900,18247302,481,481,481,481,21
|
|
20240516,111800,18237201,481,481,481,481,0
|
|
20240516,111700,18237201,481,481,481,481,0
|
|
20240516,111600,18237201,481,481,481,481,0
|
|
20240516,111500,18237201,481,481,481,481,0
|
|
20240516,111400,18237201,481,481,481,481,0
|
|
20240516,111300,18237201,481,481,481,481,0
|
|
20240516,111200,18237201,481,481,481,481,0
|
|
20240516,111100,18237201,481,481,481,481,1
|
|
20240516,111000,18236720,480,482,482,480,3
|
|
20240516,110900,18235278,480,480,480,480,0
|
|
20240516,110800,18235278,480,480,480,480,0
|
|
20240516,110700,18235278,480,480,480,480,0
|
|
20240516,110600,18235278,480,480,480,480,0
|
|
20240516,110500,18235278,480,480,480,480,0
|
|
20240516,110400,18235278,480,482,482,480,101
|
|
20240516,110300,18186598,480,480,480,480,40
|
|
20240516,110200,18167398,480,480,480,480,839
|
|
20240516,110100,17764678,480,480,480,480,0
|
|
20240516,110000,17764678,480,480,480,480,0
|
|
20240516,105900,17764678,480,480,480,480,0
|
|
20240516,105800,17764678,480,480,480,480,0
|
|
20240516,105700,17764678,480,480,480,480,0
|
|
20240516,105600,17764678,480,480,480,480,0
|
|
20240516,105500,17764678,480,480,480,480,0
|
|
20240516,105400,17764678,480,480,480,480,0
|
|
20240516,105300,17764678,480,480,480,480,57
|
|
20240516,105200,17737318,481,481,481,481,3
|
|
20240516,105100,17735875,482,482,482,482,1
|
|
20240516,105000,17735393,482,482,482,482,0
|
|
20240516,104900,17735393,482,482,482,482,20
|
|
20240516,104800,17725753,482,482,482,482,0
|
|
20240516,104700,17725753,482,482,482,482,93
|
|
20240516,104600,17680927,481,481,481,481,0
|
|
20240516,104500,17680927,481,481,481,481,0
|
|
20240516,104400,17680927,481,481,481,481,0
|
|
20240516,104300,17680927,481,481,481,481,678
|
|
20240516,104200,17354809,481,481,481,481,280
|
|
20240516,104100,17220129,481,481,481,481,0
|
|
20240516,104000,17220129,481,481,481,481,800
|
|
20240516,103900,16835329,481,481,481,481,0
|
|
20240516,103800,16835329,481,481,481,481,0
|
|
20240516,103700,16835329,481,481,481,481,2
|
|
20240516,103600,16834367,481,481,481,481,0
|
|
20240516,103500,16834367,481,481,481,481,0
|
|
20240516,103400,16834367,481,481,481,481,0
|
|
20240516,103300,16834367,481,481,481,481,1000
|
|
20240516,103200,16353367,481,481,481,481,0
|
|
20240516,103100,16353367,481,481,481,481,874
|
|
20240516,103000,15932973,481,481,481,481,48
|
|
20240516,102900,15909885,479,479,479,479,0
|
|
20240516,102800,15909885,479,479,479,479,0
|
|
20240516,102700,15909885,479,479,479,479,0
|
|
20240516,102600,15909885,479,479,479,479,1
|
|
20240516,102500,15909406,479,479,479,479,0
|
|
20240516,102400,15909406,479,479,479,479,0
|
|
20240516,102300,15909406,479,479,479,479,0
|
|
20240516,102200,15909406,479,479,479,479,23
|
|
20240516,102100,15898389,481,481,481,481,1
|
|
20240516,102000,15897908,479,479,479,479,0
|
|
20240516,101900,15897908,479,480,480,479,6530
|
|
20240516,101800,12770003,481,481,481,481,0
|
|
20240516,101700,12770003,481,481,481,481,0
|
|
20240516,101600,12770003,481,481,481,481,0
|
|
20240516,101500,12770003,481,481,481,481,3
|
|
20240516,101400,12768560,479,479,479,479,0
|
|
20240516,101300,12768560,479,479,479,479,1
|
|
20240516,101200,12768081,481,481,481,481,0
|
|
20240516,101100,12768081,481,481,481,481,0
|
|
20240516,101000,12768081,481,479,481,479,26
|
|
20240516,100900,12755577,479,479,479,479,0
|
|
20240516,100800,12755577,479,479,479,479,0
|
|
20240516,100700,12755577,479,479,479,479,0
|
|
20240516,100600,12755577,479,480,480,479,1153
|
|
20240516,100500,12202287,479,479,479,479,1
|
|
20240516,100400,12201808,479,479,479,479,0
|
|
20240516,100300,12201808,479,479,479,479,0
|
|
20240516,100200,12201808,479,479,479,479,0
|
|
20240516,100100,12201808,479,479,479,479,0
|
|
20240516,100000,12201808,479,479,479,479,6
|
|
20240516,095900,12198934,481,481,481,481,0
|
|
20240516,095800,12198934,481,481,481,481,5
|
|
20240516,095700,12196529,480,481,481,480,11
|
|
20240516,095600,12191248,480,480,480,480,0
|
|
20240516,095500,12191248,480,480,480,480,0
|
|
20240516,095400,12191248,480,480,480,480,11
|
|
20240516,095300,12185968,479,481,481,479,31
|
|
20240516,095200,12171059,481,481,481,481,50
|
|
20240516,095100,12147009,481,481,481,481,2
|
|
20240516,095000,12146047,481,481,481,481,0
|
|
20240516,094900,12146047,481,481,481,481,14
|
|
20240516,094800,12139313,481,481,481,481,11
|
|
20240516,094700,12134022,481,481,481,481,16
|
|
20240516,094600,12126326,481,481,481,481,13
|
|
20240516,094500,12120073,481,481,481,481,2
|
|
20240516,094400,12119111,481,481,481,481,4
|
|
20240516,094300,12117187,481,481,481,481,53
|
|
20240516,094200,12091694,481,481,481,481,0
|
|
20240516,094100,12091694,481,481,481,481,19
|
|
20240516,094000,12082555,481,481,481,480,39
|
|
20240516,093900,12063832,481,481,481,481,3
|
|
20240516,093800,12062389,481,481,481,481,1
|
|
20240516,093700,12061908,481,481,481,481,51
|
|
20240516,093600,12037377,480,481,481,480,34
|
|
20240516,093500,12021054,480,480,480,480,30
|
|
20240516,093400,12006654,480,480,480,480,59
|
|
20240516,093300,11978334,480,479,480,479,150
|
|
20240516,093200,11906384,479,479,479,479,0
|
|
20240516,093100,11906384,479,480,480,479,115
|
|
20240516,093000,11851185,480,480,480,480,43
|
|
20240516,092900,11830545,480,480,480,480,0
|
|
20240516,092800,11830545,480,480,480,480,1328
|
|
20240516,092700,11193105,480,480,480,480,1
|
|
20240516,092600,11192625,480,480,480,480,0
|
|
20240516,092500,11192625,480,480,480,480,0
|
|
20240516,092400,11192625,480,480,480,480,0
|
|
20240516,092300,11192625,480,480,480,480,0
|
|
20240516,092200,11192625,480,480,480,480,0
|
|
20240516,092100,11192625,480,480,480,480,481
|
|
20240516,092000,10961745,480,480,480,480,4
|
|
20240516,091900,10959825,480,480,480,480,515
|
|
20240516,091800,10712625,479,479,479,479,1
|
|
20240516,091700,10712146,480,480,480,480,9460
|
|
20240516,091600,6171346,480,480,480,480,0
|
|
20240516,091500,6171346,480,480,480,480,2072
|
|
20240516,091400,5176786,481,481,481,481,2725
|
|
20240516,091300,3866061,481,481,481,481,301
|
|
20240516,091200,3721280,481,481,481,481,11
|
|
20240516,091100,3715989,481,481,481,481,42
|
|
20240516,091000,3695787,484,484,484,484,3
|
|
20240516,090900,3694335,484,484,484,484,0
|
|
20240516,090800,3694335,484,484,484,484,2
|
|
20240516,090700,3693367,484,484,484,484,50
|
|
20240516,090600,3669167,484,484,484,484,1
|
|
20240516,090500,3668683,484,484,484,484,0
|
|
20240516,090400,3668683,484,482,484,482,30
|
|
20240516,090300,3654201,484,483,484,483,5
|
|
20240516,090200,3651783,482,481,482,481,212
|
|
20240516,090100,3549780,481,481,481,481,0
|
|
20240516,090000,3549780,481,481,481,481,7380
|