593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185000,45109526,492,492,492,492,1474
|
|
20240521,184900,45109526,492,492,492,492,0
|
|
20240521,184800,45109526,492,492,492,492,0
|
|
20240521,184700,45109526,492,492,492,492,0
|
|
20240521,184600,45109526,492,492,492,492,0
|
|
20240521,184500,45109526,492,492,492,492,0
|
|
20240521,184400,45109526,492,492,492,492,0
|
|
20240521,184300,45109526,492,492,492,492,0
|
|
20240521,184200,45109526,492,492,492,492,0
|
|
20240521,184100,45109526,492,492,492,492,0
|
|
20240521,184000,45109526,492,492,492,492,0
|
|
20240521,183900,45109526,492,492,492,492,0
|
|
20240521,183800,45109526,492,492,492,492,0
|
|
20240521,183700,45109526,492,492,492,492,0
|
|
20240521,183600,45109526,492,492,492,492,0
|
|
20240521,183500,45109526,492,492,492,492,0
|
|
20240521,183400,45109526,492,492,492,492,0
|
|
20240521,183300,45109526,492,492,492,492,0
|
|
20240521,183200,45109526,492,492,492,492,0
|
|
20240521,183100,45109526,492,492,492,492,0
|
|
20240521,183000,45109526,492,492,492,492,0
|
|
20240521,182900,45109526,492,492,492,492,0
|
|
20240521,182800,45109526,492,492,492,492,0
|
|
20240521,182700,45109526,492,492,492,492,0
|
|
20240521,182600,45109526,492,492,492,492,0
|
|
20240521,182500,45109526,492,492,492,492,0
|
|
20240521,182400,45109526,492,492,492,492,0
|
|
20240521,182300,45109526,492,492,492,492,0
|
|
20240521,182200,45109526,492,492,492,492,0
|
|
20240521,182100,45109526,492,492,492,492,0
|
|
20240521,182000,45109526,492,492,492,492,1474
|
|
20240521,181900,45109526,492,492,492,492,0
|
|
20240521,181800,45109526,492,492,492,492,0
|
|
20240521,181700,45109526,492,492,492,492,0
|
|
20240521,181600,45109526,492,492,492,492,0
|
|
20240521,181500,45109526,492,492,492,492,0
|
|
20240521,181400,45109526,492,492,492,492,0
|
|
20240521,181300,45109526,492,492,492,492,0
|
|
20240521,181200,45109526,492,492,492,492,0
|
|
20240521,181100,45109526,492,492,492,492,0
|
|
20240521,181000,45109526,492,492,492,492,0
|
|
20240521,180900,45109526,492,492,492,492,0
|
|
20240521,180800,45109526,492,492,492,492,0
|
|
20240521,180700,45109526,492,492,492,492,0
|
|
20240521,180600,45109526,492,492,492,492,0
|
|
20240521,180500,45109526,492,492,492,492,0
|
|
20240521,180400,45109526,492,492,492,492,0
|
|
20240521,180300,45109526,492,492,492,492,0
|
|
20240521,180200,45109526,492,492,492,492,0
|
|
20240521,180100,45109526,492,492,492,492,0
|
|
20240521,180000,45109526,492,492,492,492,0
|
|
20240521,175900,45109526,492,492,492,492,0
|
|
20240521,175800,45109526,492,492,492,492,0
|
|
20240521,175700,45109526,492,492,492,492,0
|
|
20240521,175600,45109526,492,492,492,492,0
|
|
20240521,175500,45109526,492,492,492,492,0
|
|
20240521,175400,45109526,492,492,492,492,0
|
|
20240521,175300,45109526,492,492,492,492,0
|
|
20240521,175200,45109526,492,492,492,492,0
|
|
20240521,175100,45109526,492,492,492,492,0
|
|
20240521,175000,45109526,492,492,492,492,1474
|
|
20240521,174900,45109526,492,492,492,492,0
|
|
20240521,174800,45109526,492,492,492,492,0
|
|
20240521,174700,45109526,492,492,492,492,0
|
|
20240521,174600,45109526,492,492,492,492,0
|
|
20240521,174500,45109526,492,492,492,492,0
|
|
20240521,174400,45109526,492,492,492,492,0
|
|
20240521,174300,45109526,492,492,492,492,0
|
|
20240521,174200,45109526,492,492,492,492,0
|
|
20240521,174100,45109526,492,492,492,492,0
|
|
20240521,174000,45109526,492,492,492,492,0
|
|
20240521,173900,45109526,492,492,492,492,0
|
|
20240521,173800,45109526,492,492,492,492,0
|
|
20240521,173700,45109526,492,492,492,492,0
|
|
20240521,173600,45109526,492,492,492,492,0
|
|
20240521,173500,45109526,492,492,492,492,0
|
|
20240521,173400,45109526,492,492,492,492,0
|
|
20240521,173300,45109526,492,492,492,492,0
|
|
20240521,173200,45109526,492,492,492,492,0
|
|
20240521,173100,45109526,492,492,492,492,0
|
|
20240521,173000,45109526,492,492,492,492,0
|
|
20240521,172900,45109526,492,492,492,492,0
|
|
20240521,172800,45109526,492,492,492,492,0
|
|
20240521,172700,45109526,492,492,492,492,0
|
|
20240521,172600,45109526,492,492,492,492,0
|
|
20240521,172500,45109526,492,492,492,492,0
|
|
20240521,172400,45109526,492,492,492,492,0
|
|
20240521,172300,45109526,492,492,492,492,0
|
|
20240521,172200,45109526,492,492,492,492,0
|
|
20240521,172100,45109526,492,492,492,492,0
|
|
20240521,172000,45109526,492,492,492,492,1474
|
|
20240521,171900,45109526,492,492,492,492,0
|
|
20240521,171800,45109526,492,492,492,492,0
|
|
20240521,171700,45109526,492,492,492,492,0
|
|
20240521,171600,45109526,492,492,492,492,0
|
|
20240521,171500,45109526,492,492,492,492,0
|
|
20240521,171400,45109526,492,492,492,492,0
|
|
20240521,171300,45109526,492,492,492,492,0
|
|
20240521,171200,45109526,492,492,492,492,0
|
|
20240521,171100,45109526,492,492,492,492,0
|
|
20240521,171000,45109526,492,492,492,492,0
|
|
20240521,170900,45109526,492,492,492,492,0
|
|
20240521,170800,45109526,492,492,492,492,0
|
|
20240521,170700,45109526,492,492,492,492,0
|
|
20240521,170600,45109526,492,492,492,492,0
|
|
20240521,170500,45109526,492,492,492,492,0
|
|
20240521,170400,45109526,492,492,492,492,0
|
|
20240521,170300,45109526,492,492,492,492,0
|
|
20240521,170200,45109526,492,492,492,492,0
|
|
20240521,170100,45109526,492,492,492,492,0
|
|
20240521,170000,45109526,492,492,492,492,0
|
|
20240521,165900,45109526,492,492,492,492,0
|
|
20240521,165800,45109526,492,492,492,492,0
|
|
20240521,165700,45109526,492,492,492,492,0
|
|
20240521,165600,45109526,492,492,492,492,0
|
|
20240521,165500,45109526,492,492,492,492,0
|
|
20240521,165400,45109526,492,492,492,492,0
|
|
20240521,165300,45109526,492,492,492,492,0
|
|
20240521,165200,45109526,492,492,492,492,0
|
|
20240521,165100,45109526,492,492,492,492,0
|
|
20240521,165000,45109526,492,492,492,492,1474
|
|
20240521,164900,45109526,492,492,492,492,0
|
|
20240521,164800,45109526,492,492,492,492,0
|
|
20240521,164700,45109526,492,492,492,492,0
|
|
20240521,164600,45109526,492,492,492,492,0
|
|
20240521,164500,45109526,492,492,492,492,0
|
|
20240521,164400,45109526,492,492,492,492,0
|
|
20240521,164300,45109526,492,492,492,492,0
|
|
20240521,164200,45109526,492,492,492,492,0
|
|
20240521,164100,45109526,492,492,492,492,0
|
|
20240521,164000,45109526,492,492,492,492,0
|
|
20240521,163900,45109526,492,492,492,492,0
|
|
20240521,163800,45109526,492,492,492,492,0
|
|
20240521,163700,45109526,492,492,492,492,0
|
|
20240521,163600,45109526,492,492,492,492,0
|
|
20240521,163500,45109526,492,492,492,492,0
|
|
20240521,163400,45109526,492,492,492,492,0
|
|
20240521,163300,45109526,492,492,492,492,0
|
|
20240521,163200,45109526,492,492,492,492,0
|
|
20240521,163100,45109526,492,492,492,492,0
|
|
20240521,163000,45109526,492,492,492,492,0
|
|
20240521,162900,45109526,492,492,492,492,0
|
|
20240521,162800,45109526,492,492,492,492,0
|
|
20240521,162700,45109526,492,492,492,492,0
|
|
20240521,162600,45109526,492,492,492,492,0
|
|
20240521,162500,45109526,492,492,492,492,0
|
|
20240521,162400,45109526,492,492,492,492,0
|
|
20240521,162300,45109526,492,492,492,492,0
|
|
20240521,162200,45109526,492,492,492,492,0
|
|
20240521,162100,45109526,492,492,492,492,0
|
|
20240521,162000,45109526,492,492,492,492,1474
|
|
20240521,161900,45109526,492,492,492,492,0
|
|
20240521,161800,45109526,492,492,492,492,0
|
|
20240521,161700,45109526,492,492,492,492,0
|
|
20240521,161600,45109526,492,492,492,492,0
|
|
20240521,161500,45109526,492,492,492,492,0
|
|
20240521,161400,45109526,492,492,492,492,0
|
|
20240521,161300,45109526,492,492,492,492,0
|
|
20240521,161200,45109526,492,492,492,492,0
|
|
20240521,161100,45109526,492,492,492,492,0
|
|
20240521,161000,45109526,492,492,492,492,0
|
|
20240521,160900,45109526,492,492,492,492,0
|
|
20240521,160800,45109526,492,492,492,492,0
|
|
20240521,160700,45109526,492,492,492,492,0
|
|
20240521,160600,45109526,492,492,492,492,0
|
|
20240521,160500,45109526,492,492,492,492,0
|
|
20240521,160400,45109526,492,492,492,492,0
|
|
20240521,160300,45109526,492,492,492,492,0
|
|
20240521,160200,45109526,492,492,492,492,0
|
|
20240521,160100,45109526,492,492,492,492,0
|
|
20240521,160000,45109526,492,492,492,492,0
|
|
20240521,155900,45109526,492,492,492,492,0
|
|
20240521,155800,45109526,492,492,492,492,0
|
|
20240521,155700,45109526,492,492,492,492,0
|
|
20240521,155600,45109526,492,492,492,492,0
|
|
20240521,155500,45109526,492,492,492,492,0
|
|
20240521,155400,45109526,492,492,492,492,0
|
|
20240521,155300,45109526,492,492,492,492,0
|
|
20240521,155200,45109526,492,492,492,492,0
|
|
20240521,155100,45109526,492,492,492,492,0
|
|
20240521,155000,45109526,492,492,492,492,1474
|
|
20240521,154900,45109526,492,492,492,492,0
|
|
20240521,154800,45109526,492,492,492,492,0
|
|
20240521,154700,45109526,492,492,492,492,0
|
|
20240521,154600,45109526,492,492,492,492,0
|
|
20240521,154500,45109526,492,492,492,492,0
|
|
20240521,154400,45109526,492,492,492,492,0
|
|
20240521,154300,45109526,492,492,492,492,0
|
|
20240521,154200,45109526,492,492,492,492,0
|
|
20240521,154100,45109526,492,492,492,492,0
|
|
20240521,154000,45109526,492,492,492,492,0
|
|
20240521,153900,45109526,492,492,492,492,0
|
|
20240521,153800,45109526,492,492,492,492,0
|
|
20240521,153700,45109526,492,492,492,492,0
|
|
20240521,153600,45109526,492,492,492,492,0
|
|
20240521,153500,45109526,492,492,492,492,0
|
|
20240521,153400,45109526,492,492,492,492,0
|
|
20240521,153300,45109526,492,492,492,492,0
|
|
20240521,153200,45109526,492,492,492,492,0
|
|
20240521,153100,45109526,492,492,492,492,0
|
|
20240521,153000,45109526,492,492,492,492,1474
|
|
20240521,152900,44384318,492,492,492,492,0
|
|
20240521,152800,44384318,492,492,492,492,0
|
|
20240521,152700,44384318,492,492,492,492,0
|
|
20240521,152600,44384318,492,492,492,492,0
|
|
20240521,152500,44384318,492,492,492,492,0
|
|
20240521,152400,44384318,492,492,492,492,0
|
|
20240521,152300,44384318,492,492,492,492,0
|
|
20240521,152200,44384318,492,492,492,492,0
|
|
20240521,152100,44384318,492,492,492,492,0
|
|
20240521,152000,44384318,492,492,492,492,0
|
|
20240521,151900,44384318,492,492,492,492,400
|
|
20240521,151800,44187518,493,492,493,492,140
|
|
20240521,151700,44118633,492,492,492,492,133
|
|
20240521,151600,44053197,492,492,492,492,134
|
|
20240521,151500,43987269,493,492,493,492,2140
|
|
20240521,151400,42934383,492,492,492,492,482
|
|
20240521,151300,42697239,493,492,493,492,393
|
|
20240521,151200,42503878,492,492,492,492,191
|
|
20240521,151100,42409906,492,492,492,492,30
|
|
20240521,151000,42395146,493,491,493,491,250
|
|
20240521,150900,42272335,491,491,491,491,4139
|
|
20240521,150800,40240086,491,491,491,491,0
|
|
20240521,150700,40240086,491,491,491,491,0
|
|
20240521,150600,40240086,491,491,491,491,0
|
|
20240521,150500,40240086,491,491,491,491,0
|
|
20240521,150400,40240086,491,491,491,491,5
|
|
20240521,150300,40237631,490,490,490,490,0
|
|
20240521,150200,40237631,490,490,490,490,1
|
|
20240521,150100,40237141,490,490,490,490,0
|
|
20240521,150000,40237141,490,490,490,490,0
|
|
20240521,145900,40237141,490,490,490,490,41
|
|
20240521,145800,40217051,490,490,490,490,100
|
|
20240521,145700,40168051,491,491,491,491,0
|
|
20240521,145600,40168051,491,491,491,491,0
|
|
20240521,145500,40168051,491,491,491,491,0
|
|
20240521,145400,40168051,491,491,491,491,0
|
|
20240521,145300,40168051,491,491,491,491,0
|
|
20240521,145200,40168051,491,491,491,491,0
|
|
20240521,145100,40168051,491,491,491,491,0
|
|
20240521,145000,40168051,491,491,491,491,0
|
|
20240521,144900,40168051,491,491,491,491,0
|
|
20240521,144800,40168051,491,491,491,491,0
|
|
20240521,144700,40168051,491,491,491,491,0
|
|
20240521,144600,40168051,491,491,491,491,0
|
|
20240521,144500,40168051,491,491,491,491,10
|
|
20240521,144400,40163141,492,492,492,492,0
|
|
20240521,144300,40163141,492,492,492,492,0
|
|
20240521,144200,40163141,492,492,492,492,0
|
|
20240521,144100,40163141,492,492,492,492,0
|
|
20240521,144000,40163141,492,492,492,492,0
|
|
20240521,143900,40163141,492,492,492,492,0
|
|
20240521,143800,40163141,492,492,492,492,0
|
|
20240521,143700,40163141,492,492,492,492,0
|
|
20240521,143600,40163141,492,491,492,491,4
|
|
20240521,143500,40161176,489,489,489,489,0
|
|
20240521,143400,40161176,489,489,489,489,0
|
|
20240521,143300,40161176,489,489,489,489,0
|
|
20240521,143200,40161176,489,489,489,489,0
|
|
20240521,143100,40161176,489,491,491,489,624
|
|
20240521,143000,39855986,492,492,492,492,0
|
|
20240521,142900,39855986,492,492,492,492,0
|
|
20240521,142800,39855986,492,492,492,492,0
|
|
20240521,142700,39855986,492,492,492,492,23
|
|
20240521,142600,39844670,492,492,492,492,0
|
|
20240521,142500,39844670,492,492,492,492,10
|
|
20240521,142400,39839750,491,492,492,491,4
|
|
20240521,142300,39837785,488,488,488,488,0
|
|
20240521,142200,39837785,488,488,488,488,0
|
|
20240521,142100,39837785,488,488,488,488,0
|
|
20240521,142000,39837785,488,489,489,486,9927
|
|
20240521,141900,35001344,490,490,490,490,0
|
|
20240521,141800,35001344,490,490,490,490,130
|
|
20240521,141700,34937644,490,490,490,490,1167
|
|
20240521,141600,34365814,490,490,490,490,0
|
|
20240521,141500,34365814,490,490,490,490,0
|
|
20240521,141400,34365814,490,490,490,490,300
|
|
20240521,141300,34218814,490,490,490,490,0
|
|
20240521,141200,34218814,490,490,490,490,0
|
|
20240521,141100,34218814,490,490,490,490,1000
|
|
20240521,141000,33728814,492,492,492,492,40
|
|
20240521,140900,33709134,492,492,492,492,0
|
|
20240521,140800,33709134,492,492,492,492,500
|
|
20240521,140700,33463134,492,492,492,492,0
|
|
20240521,140600,33463134,492,492,492,492,0
|
|
20240521,140500,33463134,492,492,492,492,0
|
|
20240521,140400,33463134,492,492,492,492,0
|
|
20240521,140300,33463134,492,492,492,492,0
|
|
20240521,140200,33463134,492,492,492,492,0
|
|
20240521,140100,33463134,492,492,492,492,0
|
|
20240521,140000,33463134,492,492,492,492,0
|
|
20240521,135900,33463134,492,492,492,492,0
|
|
20240521,135800,33463134,492,492,492,492,0
|
|
20240521,135700,33463134,492,492,492,492,1
|
|
20240521,135600,33462642,494,494,494,494,0
|
|
20240521,135500,33462642,494,494,494,494,0
|
|
20240521,135400,33462642,494,494,494,494,0
|
|
20240521,135300,33462642,494,494,494,494,1
|
|
20240521,135200,33462148,494,494,494,494,2
|
|
20240521,135100,33461160,492,492,492,492,56
|
|
20240521,135000,33433608,494,494,494,494,0
|
|
20240521,134900,33433608,494,494,494,494,0
|
|
20240521,134800,33433608,494,494,494,494,0
|
|
20240521,134700,33433608,494,494,494,494,0
|
|
20240521,134600,33433608,494,494,494,494,0
|
|
20240521,134500,33433608,494,494,494,494,10
|
|
20240521,134400,33428668,494,494,494,494,2
|
|
20240521,134300,33427680,494,494,494,494,4
|
|
20240521,134200,33425704,492,492,492,492,1
|
|
20240521,134100,33425212,492,492,492,492,2
|
|
20240521,134000,33424228,492,492,492,492,1
|
|
20240521,133900,33423736,492,492,492,492,0
|
|
20240521,133800,33423736,492,492,492,492,0
|
|
20240521,133700,33423736,492,492,492,492,0
|
|
20240521,133600,33423736,492,492,492,492,0
|
|
20240521,133500,33423736,492,492,492,492,0
|
|
20240521,133400,33423736,492,492,492,492,0
|
|
20240521,133300,33423736,492,492,492,492,0
|
|
20240521,133200,33423736,492,492,492,492,0
|
|
20240521,133100,33423736,492,492,492,492,0
|
|
20240521,133000,33423736,492,492,492,492,0
|
|
20240521,132900,33423736,492,492,492,492,2
|
|
20240521,132800,33422752,493,493,493,493,0
|
|
20240521,132700,33422752,493,493,493,493,0
|
|
20240521,132600,33422752,493,492,493,492,25
|
|
20240521,132500,33410437,492,491,492,491,5
|
|
20240521,132400,33407978,491,493,493,491,228
|
|
20240521,132300,33295751,494,494,494,494,14
|
|
20240521,132200,33288835,494,494,494,494,0
|
|
20240521,132100,33288835,494,494,494,494,0
|
|
20240521,132000,33288835,494,494,494,494,0
|
|
20240521,131900,33288835,494,494,494,494,0
|
|
20240521,131800,33288835,494,494,494,494,6
|
|
20240521,131700,33285871,494,494,494,494,1
|
|
20240521,131600,33285377,494,494,494,494,0
|
|
20240521,131500,33285377,494,494,494,494,0
|
|
20240521,131400,33285377,494,494,494,494,4
|
|
20240521,131300,33283401,494,494,494,494,0
|
|
20240521,131200,33283401,494,494,494,494,0
|
|
20240521,131100,33283401,494,494,494,494,0
|
|
20240521,131000,33283401,494,494,494,494,5
|
|
20240521,130900,33280931,493,493,493,493,0
|
|
20240521,130800,33280931,493,493,493,493,1340
|
|
20240521,130700,32620311,494,494,494,494,200
|
|
20240521,130600,32521511,494,494,494,494,7
|
|
20240521,130500,32518053,494,494,494,494,5
|
|
20240521,130400,32515583,493,493,493,493,0
|
|
20240521,130300,32515583,493,493,493,493,0
|
|
20240521,130200,32515583,493,493,493,493,100
|
|
20240521,130100,32466283,495,495,495,495,0
|
|
20240521,130000,32466283,495,495,495,495,10
|
|
20240521,125900,32461333,495,495,495,495,0
|
|
20240521,125800,32461333,495,495,495,495,0
|
|
20240521,125700,32461333,495,495,495,495,0
|
|
20240521,125600,32461333,495,495,495,495,5
|
|
20240521,125500,32458858,493,493,493,493,1
|
|
20240521,125400,32458365,493,493,493,493,0
|
|
20240521,125300,32458365,493,493,493,493,97
|
|
20240521,125200,32410544,493,493,493,493,307
|
|
20240521,125100,32259193,494,494,494,494,193
|
|
20240521,125000,32163851,495,495,495,495,0
|
|
20240521,124900,32163851,495,495,495,495,20
|
|
20240521,124800,32153951,495,495,495,495,1
|
|
20240521,124700,32153456,495,495,495,495,0
|
|
20240521,124600,32153456,495,495,495,495,1000
|
|
20240521,124500,31658456,495,495,495,495,0
|
|
20240521,124400,31658456,495,495,495,495,0
|
|
20240521,124300,31658456,495,495,495,495,0
|
|
20240521,124200,31658456,495,495,495,495,15
|
|
20240521,124100,31651031,495,495,495,495,1
|
|
20240521,124000,31650536,495,495,495,495,1
|
|
20240521,123900,31650041,494,494,494,494,28
|
|
20240521,123800,31636209,494,494,494,494,3822
|
|
20240521,123700,29748141,494,494,494,494,2
|
|
20240521,123600,29747153,494,494,494,494,73
|
|
20240521,123500,29711091,494,494,494,494,0
|
|
20240521,123400,29711091,494,494,494,494,0
|
|
20240521,123300,29711091,494,494,494,494,1
|
|
20240521,123200,29710597,494,494,494,494,0
|
|
20240521,123100,29710597,494,494,494,494,0
|
|
20240521,123000,29710597,494,493,494,493,5
|
|
20240521,122900,29708131,494,493,494,493,212
|
|
20240521,122800,29603405,493,493,493,493,6
|
|
20240521,122700,29600447,494,494,494,494,0
|
|
20240521,122600,29600447,494,494,494,494,0
|
|
20240521,122500,29600447,494,493,494,493,4
|
|
20240521,122400,29598474,494,493,494,493,4
|
|
20240521,122300,29596500,494,491,494,491,3505
|
|
20240521,122200,27875532,495,493,495,493,27
|
|
20240521,122100,27862194,492,492,495,492,12002
|
|
20240521,122000,21940280,492,492,492,492,6
|
|
20240521,121900,21937328,492,491,492,491,22
|
|
20240521,121800,21926525,490,490,490,490,0
|
|
20240521,121700,21926525,490,490,490,490,0
|
|
20240521,121600,21926525,490,490,490,490,0
|
|
20240521,121500,21926525,490,490,490,490,0
|
|
20240521,121400,21926525,490,490,490,490,0
|
|
20240521,121300,21926525,490,490,490,490,0
|
|
20240521,121200,21926525,490,490,490,490,0
|
|
20240521,121100,21926525,490,490,490,490,0
|
|
20240521,121000,21926525,490,490,490,490,0
|
|
20240521,120900,21926525,490,490,490,490,0
|
|
20240521,120800,21926525,490,490,490,490,0
|
|
20240521,120700,21926525,490,490,490,490,0
|
|
20240521,120600,21926525,490,491,491,490,5044
|
|
20240521,120500,19452796,491,491,491,491,400
|
|
20240521,120400,19256396,492,492,492,492,1
|
|
20240521,120300,19255904,492,492,492,492,0
|
|
20240521,120200,19255904,492,492,492,492,0
|
|
20240521,120100,19255904,492,492,492,492,4
|
|
20240521,120000,19253936,492,492,492,492,2
|
|
20240521,115900,19252952,492,492,492,492,0
|
|
20240521,115800,19252952,492,492,492,492,2008
|
|
20240521,115700,18265016,492,492,492,492,0
|
|
20240521,115600,18265016,492,492,492,492,1000
|
|
20240521,115500,17773016,492,492,492,492,6585
|
|
20240521,115400,14533196,492,492,492,492,501
|
|
20240521,115300,14286704,492,492,492,492,0
|
|
20240521,115200,14286704,492,492,492,492,0
|
|
20240521,115100,14286704,492,492,492,492,0
|
|
20240521,115000,14286704,492,492,492,492,21
|
|
20240521,114900,14276372,494,494,494,494,0
|
|
20240521,114800,14276372,494,494,494,494,0
|
|
20240521,114700,14276372,494,494,494,494,0
|
|
20240521,114600,14276372,494,494,494,494,0
|
|
20240521,114500,14276372,494,494,494,494,201
|
|
20240521,114400,14177078,494,494,494,494,0
|
|
20240521,114300,14177078,494,494,494,494,0
|
|
20240521,114200,14177078,494,494,494,494,0
|
|
20240521,114100,14177078,494,494,494,494,0
|
|
20240521,114000,14177078,494,494,494,494,0
|
|
20240521,113900,14177078,494,494,494,494,1
|
|
20240521,113800,14176584,492,492,492,492,0
|
|
20240521,113700,14176584,492,492,492,492,0
|
|
20240521,113600,14176584,492,492,492,492,0
|
|
20240521,113500,14176584,492,494,494,492,2
|
|
20240521,113400,14175598,494,494,494,494,0
|
|
20240521,113300,14175598,494,494,494,494,0
|
|
20240521,113200,14175598,494,494,494,494,157
|
|
20240521,113100,14098040,494,494,494,494,0
|
|
20240521,113000,14098040,494,494,494,494,200
|
|
20240521,112900,13999240,494,494,494,494,1
|
|
20240521,112800,13998746,494,494,494,494,4
|
|
20240521,112700,13996770,494,494,494,494,0
|
|
20240521,112600,13996770,494,494,494,494,10
|
|
20240521,112500,13991830,494,494,494,494,10
|
|
20240521,112400,13986890,494,494,494,494,419
|
|
20240521,112300,13779904,494,492,494,492,11
|
|
20240521,112200,13774490,492,492,492,492,8
|
|
20240521,112100,13770554,493,493,493,493,0
|
|
20240521,112000,13770554,493,492,493,492,3775
|
|
20240521,111900,11910792,492,492,492,492,39
|
|
20240521,111800,11891604,492,492,492,492,1
|
|
20240521,111700,11891112,492,492,492,492,0
|
|
20240521,111600,11891112,492,492,492,492,1
|
|
20240521,111500,11890620,492,492,492,492,1
|
|
20240521,111400,11890128,492,492,492,492,19
|
|
20240521,111300,11880780,492,492,492,492,9
|
|
20240521,111200,11876352,493,493,493,493,1
|
|
20240521,111100,11875859,492,491,492,491,190
|
|
20240521,111000,11782380,490,490,490,490,0
|
|
20240521,110900,11782380,490,490,490,490,0
|
|
20240521,110800,11782380,490,491,491,490,1290
|
|
20240521,110700,11148995,492,492,492,492,3
|
|
20240521,110600,11147519,492,492,492,492,290
|
|
20240521,110500,11004839,492,491,492,491,2492
|
|
20240521,110400,9781266,491,491,491,491,0
|
|
20240521,110300,9781266,491,491,491,491,1
|
|
20240521,110200,9780775,491,491,491,491,0
|
|
20240521,110100,9780775,491,491,491,490,3
|
|
20240521,110000,9779303,491,491,491,491,1
|
|
20240521,105900,9778812,490,490,490,490,22
|
|
20240521,105800,9768032,491,491,491,491,140
|
|
20240521,105700,9699292,491,491,491,491,5
|
|
20240521,105600,9696837,491,491,491,491,0
|
|
20240521,105500,9696837,491,491,491,491,1000
|
|
20240521,105400,9205837,492,492,492,492,0
|
|
20240521,105300,9205837,492,492,492,492,0
|
|
20240521,105200,9205837,492,492,492,492,1
|
|
20240521,105100,9205345,491,491,491,491,424
|
|
20240521,105000,8997161,491,491,491,491,1
|
|
20240521,104900,8996670,491,491,491,491,100
|
|
20240521,104800,8947570,489,490,490,489,6970
|
|
20240521,104700,5532571,490,490,490,490,0
|
|
20240521,104600,5532571,490,490,490,490,0
|
|
20240521,104500,5532571,490,490,490,490,0
|
|
20240521,104400,5532571,490,490,490,490,0
|
|
20240521,104300,5532571,490,490,490,490,0
|
|
20240521,104200,5532571,490,490,490,490,1
|
|
20240521,104100,5532081,490,490,490,490,1
|
|
20240521,104000,5531591,490,490,490,490,0
|
|
20240521,103900,5531591,490,490,490,490,0
|
|
20240521,103800,5531591,490,490,490,490,0
|
|
20240521,103700,5531591,490,490,490,490,0
|
|
20240521,103600,5531591,490,490,490,490,1
|
|
20240521,103500,5531101,490,490,490,490,61
|
|
20240521,103400,5501211,490,490,490,490,1
|
|
20240521,103300,5500721,490,490,490,490,0
|
|
20240521,103200,5500721,490,490,490,490,0
|
|
20240521,103100,5500721,490,490,490,490,1
|
|
20240521,103000,5500231,490,490,490,490,0
|
|
20240521,102900,5500231,490,490,490,490,125
|
|
20240521,102800,5438981,490,490,490,490,2
|
|
20240521,102700,5438001,490,490,490,490,0
|
|
20240521,102600,5438001,490,490,490,490,3
|
|
20240521,102500,5436531,490,490,490,490,1
|
|
20240521,102400,5436041,490,490,490,490,1
|
|
20240521,102300,5435551,490,490,490,490,0
|
|
20240521,102200,5435551,490,490,490,490,1
|
|
20240521,102100,5435061,490,490,490,490,0
|
|
20240521,102000,5435061,490,490,490,490,2
|
|
20240521,101900,5434081,490,490,490,490,0
|
|
20240521,101800,5434081,490,490,490,490,3
|
|
20240521,101700,5432611,490,490,490,490,2
|
|
20240521,101600,5431631,490,490,490,490,140
|
|
20240521,101500,5363031,490,490,490,490,0
|
|
20240521,101400,5363031,490,490,490,490,0
|
|
20240521,101300,5363031,490,490,490,490,0
|
|
20240521,101200,5363031,490,490,490,490,1
|
|
20240521,101100,5362541,488,488,488,488,0
|
|
20240521,101000,5362541,488,490,490,488,3
|
|
20240521,100900,5361073,489,489,489,489,0
|
|
20240521,100800,5361073,489,489,489,489,413
|
|
20240521,100700,5159116,489,490,490,489,2
|
|
20240521,100600,5158137,490,490,490,490,0
|
|
20240521,100500,5158137,490,490,490,490,0
|
|
20240521,100400,5158137,490,490,490,490,5
|
|
20240521,100300,5155687,488,488,488,488,1
|
|
20240521,100200,5155199,490,490,490,490,9
|
|
20240521,100100,5150789,489,489,489,489,50
|
|
20240521,100000,5126339,489,489,489,489,0
|
|
20240521,095900,5126339,489,489,489,489,0
|
|
20240521,095800,5126339,489,490,490,489,51
|
|
20240521,095700,5101399,489,489,489,489,1
|
|
20240521,095600,5100910,488,488,488,488,0
|
|
20240521,095500,5100910,488,488,488,488,0
|
|
20240521,095400,5100910,488,488,488,488,0
|
|
20240521,095300,5100910,488,490,490,488,3
|
|
20240521,095200,5099442,490,490,490,490,0
|
|
20240521,095100,5099442,490,490,490,490,12
|
|
20240521,095000,5093562,490,490,490,490,54
|
|
20240521,094900,5067102,490,490,490,490,1
|
|
20240521,094800,5066612,490,490,490,490,56
|
|
20240521,094700,5039172,490,490,490,490,16
|
|
20240521,094600,5031332,490,490,490,490,1
|
|
20240521,094500,5030842,490,490,490,490,1
|
|
20240521,094400,5030352,490,490,490,490,7
|
|
20240521,094300,5026922,490,490,490,490,1
|
|
20240521,094200,5026432,489,489,489,489,50
|
|
20240521,094100,5001982,490,490,490,490,0
|
|
20240521,094000,5001982,490,490,490,490,2
|
|
20240521,093900,5001002,490,490,490,490,2
|
|
20240521,093800,5000022,490,490,490,490,14
|
|
20240521,093700,4993162,490,490,490,490,82
|
|
20240521,093600,4952982,490,490,490,490,4
|
|
20240521,093500,4951022,488,489,489,488,3708
|
|
20240521,093400,3139817,490,490,490,490,500
|
|
20240521,093300,2894817,490,490,490,490,12
|
|
20240521,093200,2888937,490,490,490,490,0
|
|
20240521,093100,2888937,490,490,490,490,0
|
|
20240521,093000,2888937,490,490,490,490,2
|
|
20240521,092900,2887957,489,489,489,489,0
|
|
20240521,092800,2887957,489,489,489,489,0
|
|
20240521,092700,2887957,489,489,489,489,0
|
|
20240521,092600,2887957,489,489,489,489,0
|
|
20240521,092500,2887957,489,489,489,489,0
|
|
20240521,092400,2887957,489,489,489,489,0
|
|
20240521,092300,2887957,489,489,489,489,0
|
|
20240521,092200,2887957,489,489,489,489,22
|
|
20240521,092100,2877199,489,489,489,489,0
|
|
20240521,092000,2877199,489,489,489,489,2
|
|
20240521,091900,2876221,489,489,489,489,0
|
|
20240521,091800,2876221,489,489,489,489,1
|
|
20240521,091700,2875732,488,488,488,488,3145
|
|
20240521,091600,1340972,488,488,488,488,0
|
|
20240521,091500,1340972,488,488,488,488,0
|
|
20240521,091400,1340972,488,488,488,488,0
|
|
20240521,091300,1340972,488,488,488,488,15
|
|
20240521,091200,1333652,488,488,488,488,0
|
|
20240521,091100,1333652,488,488,488,488,0
|
|
20240521,091000,1333652,488,488,488,488,0
|
|
20240521,090900,1333652,488,488,488,488,0
|
|
20240521,090800,1333652,488,488,488,488,1
|
|
20240521,090700,1333164,488,488,488,488,2
|
|
20240521,090600,1332188,488,486,488,486,163
|
|
20240521,090500,1252954,487,487,487,487,1336
|
|
20240521,090400,602322,487,486,487,486,31
|
|
20240521,090300,587250,487,487,487,487,20
|
|
20240521,090200,577510,487,488,488,487,823
|
|
20240521,090100,176550,488,489,489,488,255
|
|
20240521,090000,51940,490,490,490,490,106
|