593 lines
25 KiB
CSV
593 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185000,35692942,477,477,477,477,1701
|
|
20240523,184900,35692942,477,477,477,477,0
|
|
20240523,184800,35692942,477,477,477,477,0
|
|
20240523,184700,35692942,477,477,477,477,0
|
|
20240523,184600,35692942,477,477,477,477,0
|
|
20240523,184500,35692942,477,477,477,477,0
|
|
20240523,184400,35692942,477,477,477,477,0
|
|
20240523,184300,35692942,477,477,477,477,0
|
|
20240523,184200,35692942,477,477,477,477,0
|
|
20240523,184100,35692942,477,477,477,477,0
|
|
20240523,184000,35692942,477,477,477,477,0
|
|
20240523,183900,35692942,477,477,477,477,0
|
|
20240523,183800,35692942,477,477,477,477,0
|
|
20240523,183700,35692942,477,477,477,477,0
|
|
20240523,183600,35692942,477,477,477,477,0
|
|
20240523,183500,35692942,477,477,477,477,0
|
|
20240523,183400,35692942,477,477,477,477,0
|
|
20240523,183300,35692942,477,477,477,477,0
|
|
20240523,183200,35692942,477,477,477,477,0
|
|
20240523,183100,35692942,477,477,477,477,0
|
|
20240523,183000,35692942,477,477,477,477,0
|
|
20240523,182900,35692942,477,477,477,477,0
|
|
20240523,182800,35692942,477,477,477,477,0
|
|
20240523,182700,35692942,477,477,477,477,0
|
|
20240523,182600,35692942,477,477,477,477,0
|
|
20240523,182500,35692942,477,477,477,477,0
|
|
20240523,182400,35692942,477,477,477,477,0
|
|
20240523,182300,35692942,477,477,477,477,0
|
|
20240523,182200,35692942,477,477,477,477,0
|
|
20240523,182100,35692942,477,477,477,477,0
|
|
20240523,182000,35692942,477,477,477,477,1701
|
|
20240523,181900,35692942,477,477,477,477,0
|
|
20240523,181800,35692942,477,477,477,477,0
|
|
20240523,181700,35692942,477,477,477,477,0
|
|
20240523,181600,35692942,477,477,477,477,0
|
|
20240523,181500,35692942,477,477,477,477,0
|
|
20240523,181400,35692942,477,477,477,477,0
|
|
20240523,181300,35692942,477,477,477,477,0
|
|
20240523,181200,35692942,477,477,477,477,0
|
|
20240523,181100,35692942,477,477,477,477,0
|
|
20240523,181000,35692942,477,477,477,477,0
|
|
20240523,180900,35692942,477,477,477,477,0
|
|
20240523,180800,35692942,477,477,477,477,0
|
|
20240523,180700,35692942,477,477,477,477,0
|
|
20240523,180600,35692942,477,477,477,477,0
|
|
20240523,180500,35692942,477,477,477,477,0
|
|
20240523,180400,35692942,477,477,477,477,0
|
|
20240523,180300,35692942,477,477,477,477,0
|
|
20240523,180200,35692942,477,477,477,477,0
|
|
20240523,180100,35692942,477,477,477,477,0
|
|
20240523,180000,35692942,477,477,477,477,0
|
|
20240523,175900,35692942,477,477,477,477,0
|
|
20240523,175800,35692942,477,477,477,477,0
|
|
20240523,175700,35692942,477,477,477,477,0
|
|
20240523,175600,35692942,477,477,477,477,0
|
|
20240523,175500,35692942,477,477,477,477,0
|
|
20240523,175400,35692942,477,477,477,477,0
|
|
20240523,175300,35692942,477,477,477,477,0
|
|
20240523,175200,35692942,477,477,477,477,0
|
|
20240523,175100,35692942,477,477,477,477,0
|
|
20240523,175000,35692942,477,477,477,477,1701
|
|
20240523,174900,35692942,477,477,477,477,0
|
|
20240523,174800,35692942,477,477,477,477,0
|
|
20240523,174700,35692942,477,477,477,477,0
|
|
20240523,174600,35692942,477,477,477,477,0
|
|
20240523,174500,35692942,477,477,477,477,0
|
|
20240523,174400,35692942,477,477,477,477,0
|
|
20240523,174300,35692942,477,477,477,477,0
|
|
20240523,174200,35692942,477,477,477,477,0
|
|
20240523,174100,35692942,477,477,477,477,0
|
|
20240523,174000,35692942,477,477,477,477,0
|
|
20240523,173900,35692942,477,477,477,477,0
|
|
20240523,173800,35692942,477,477,477,477,0
|
|
20240523,173700,35692942,477,477,477,477,0
|
|
20240523,173600,35692942,477,477,477,477,0
|
|
20240523,173500,35692942,477,477,477,477,0
|
|
20240523,173400,35692942,477,477,477,477,0
|
|
20240523,173300,35692942,477,477,477,477,0
|
|
20240523,173200,35692942,477,477,477,477,0
|
|
20240523,173100,35692942,477,477,477,477,0
|
|
20240523,173000,35692942,477,477,477,477,0
|
|
20240523,172900,35692942,477,477,477,477,0
|
|
20240523,172800,35692942,477,477,477,477,0
|
|
20240523,172700,35692942,477,477,477,477,0
|
|
20240523,172600,35692942,477,477,477,477,0
|
|
20240523,172500,35692942,477,477,477,477,0
|
|
20240523,172400,35692942,477,477,477,477,0
|
|
20240523,172300,35692942,477,477,477,477,0
|
|
20240523,172200,35692942,477,477,477,477,0
|
|
20240523,172100,35692942,477,477,477,477,0
|
|
20240523,172000,35692942,477,477,477,477,1701
|
|
20240523,171900,35692942,477,477,477,477,0
|
|
20240523,171800,35692942,477,477,477,477,0
|
|
20240523,171700,35692942,477,477,477,477,0
|
|
20240523,171600,35692942,477,477,477,477,0
|
|
20240523,171500,35692942,477,477,477,477,0
|
|
20240523,171400,35692942,477,477,477,477,0
|
|
20240523,171300,35692942,477,477,477,477,0
|
|
20240523,171200,35692942,477,477,477,477,0
|
|
20240523,171100,35692942,477,477,477,477,0
|
|
20240523,171000,35692942,477,477,477,477,0
|
|
20240523,170900,35692942,477,477,477,477,0
|
|
20240523,170800,35692942,477,477,477,477,0
|
|
20240523,170700,35692942,477,477,477,477,0
|
|
20240523,170600,35692942,477,477,477,477,0
|
|
20240523,170500,35692942,477,477,477,477,0
|
|
20240523,170400,35692942,477,477,477,477,0
|
|
20240523,170300,35692942,477,477,477,477,0
|
|
20240523,170200,35692942,477,477,477,477,0
|
|
20240523,170100,35692942,477,477,477,477,0
|
|
20240523,170000,35692942,477,477,477,477,0
|
|
20240523,165900,35692942,477,477,477,477,0
|
|
20240523,165800,35692942,477,477,477,477,0
|
|
20240523,165700,35692942,477,477,477,477,0
|
|
20240523,165600,35692942,477,477,477,477,0
|
|
20240523,165500,35692942,477,477,477,477,0
|
|
20240523,165400,35692942,477,477,477,477,0
|
|
20240523,165300,35692942,477,477,477,477,0
|
|
20240523,165200,35692942,477,477,477,477,0
|
|
20240523,165100,35692942,477,477,477,477,0
|
|
20240523,165000,35692942,477,477,477,477,1701
|
|
20240523,164900,35692942,477,477,477,477,0
|
|
20240523,164800,35692942,477,477,477,477,0
|
|
20240523,164700,35692942,477,477,477,477,0
|
|
20240523,164600,35692942,477,477,477,477,0
|
|
20240523,164500,35692942,477,477,477,477,0
|
|
20240523,164400,35692942,477,477,477,477,0
|
|
20240523,164300,35692942,477,477,477,477,0
|
|
20240523,164200,35692942,477,477,477,477,0
|
|
20240523,164100,35692942,477,477,477,477,0
|
|
20240523,164000,35692942,477,477,477,477,0
|
|
20240523,163900,35692942,477,477,477,477,0
|
|
20240523,163800,35692942,477,477,477,477,0
|
|
20240523,163700,35692942,477,477,477,477,0
|
|
20240523,163600,35692942,477,477,477,477,0
|
|
20240523,163500,35692942,477,477,477,477,0
|
|
20240523,163400,35692942,477,477,477,477,0
|
|
20240523,163300,35692942,477,477,477,477,0
|
|
20240523,163200,35692942,477,477,477,477,0
|
|
20240523,163100,35692942,477,477,477,477,0
|
|
20240523,163000,35692942,477,477,477,477,0
|
|
20240523,162900,35692942,477,477,477,477,0
|
|
20240523,162800,35692942,477,477,477,477,0
|
|
20240523,162700,35692942,477,477,477,477,0
|
|
20240523,162600,35692942,477,477,477,477,0
|
|
20240523,162500,35692942,477,477,477,477,0
|
|
20240523,162400,35692942,477,477,477,477,0
|
|
20240523,162300,35692942,477,477,477,477,0
|
|
20240523,162200,35692942,477,477,477,477,0
|
|
20240523,162100,35692942,477,477,477,477,0
|
|
20240523,162000,35692942,477,477,477,477,1701
|
|
20240523,161900,35692942,477,477,477,477,0
|
|
20240523,161800,35692942,477,477,477,477,0
|
|
20240523,161700,35692942,477,477,477,477,0
|
|
20240523,161600,35692942,477,477,477,477,0
|
|
20240523,161500,35692942,477,477,477,477,0
|
|
20240523,161400,35692942,477,477,477,477,0
|
|
20240523,161300,35692942,477,477,477,477,0
|
|
20240523,161200,35692942,477,477,477,477,0
|
|
20240523,161100,35692942,477,477,477,477,0
|
|
20240523,161000,35692942,477,477,477,477,0
|
|
20240523,160900,35692942,477,477,477,477,0
|
|
20240523,160800,35692942,477,477,477,477,0
|
|
20240523,160700,35692942,477,477,477,477,0
|
|
20240523,160600,35692942,477,477,477,477,0
|
|
20240523,160500,35692942,477,477,477,477,0
|
|
20240523,160400,35692942,477,477,477,477,0
|
|
20240523,160300,35692942,477,477,477,477,0
|
|
20240523,160200,35692942,477,477,477,477,0
|
|
20240523,160100,35692942,477,477,477,477,0
|
|
20240523,160000,35692942,477,477,477,477,0
|
|
20240523,155900,35692942,477,477,477,477,0
|
|
20240523,155800,35692942,477,477,477,477,0
|
|
20240523,155700,35692942,477,477,477,477,0
|
|
20240523,155600,35692942,477,477,477,477,0
|
|
20240523,155500,35692942,477,477,477,477,0
|
|
20240523,155400,35692942,477,477,477,477,0
|
|
20240523,155300,35692942,477,477,477,477,0
|
|
20240523,155200,35692942,477,477,477,477,0
|
|
20240523,155100,35692942,477,477,477,477,0
|
|
20240523,155000,35692942,477,477,477,477,1701
|
|
20240523,154900,35692942,477,477,477,477,0
|
|
20240523,154800,35692942,477,477,477,477,0
|
|
20240523,154700,35692942,477,477,477,477,0
|
|
20240523,154600,35692942,477,477,477,477,0
|
|
20240523,154500,35692942,477,477,477,477,0
|
|
20240523,154400,35692942,477,477,477,477,0
|
|
20240523,154300,35692942,477,477,477,477,0
|
|
20240523,154200,35692942,477,477,477,477,0
|
|
20240523,154100,35692942,477,477,477,477,0
|
|
20240523,154000,35692942,477,477,477,477,0
|
|
20240523,153900,35692942,477,477,477,477,0
|
|
20240523,153800,35692942,477,477,477,477,0
|
|
20240523,153700,35692942,477,477,477,477,0
|
|
20240523,153600,35692942,477,477,477,477,0
|
|
20240523,153500,35692942,477,477,477,477,0
|
|
20240523,153400,35692942,477,477,477,477,0
|
|
20240523,153300,35692942,477,477,477,477,0
|
|
20240523,153200,35692942,477,477,477,477,0
|
|
20240523,153100,35692942,477,477,477,477,0
|
|
20240523,153000,35692942,477,477,477,477,1701
|
|
20240523,152900,34881565,479,479,479,479,0
|
|
20240523,152800,34881565,479,479,479,479,0
|
|
20240523,152700,34881565,479,479,479,479,0
|
|
20240523,152600,34881565,479,479,479,479,0
|
|
20240523,152500,34881565,479,479,479,479,0
|
|
20240523,152400,34881565,479,479,479,479,0
|
|
20240523,152300,34881565,479,479,479,479,0
|
|
20240523,152200,34881565,479,479,479,479,0
|
|
20240523,152100,34881565,479,479,479,479,0
|
|
20240523,152000,34881565,479,479,479,479,0
|
|
20240523,151900,34881565,479,479,479,479,78
|
|
20240523,151800,34844203,479,479,479,479,5
|
|
20240523,151700,34841808,477,477,477,477,1
|
|
20240523,151600,34841331,480,480,480,480,0
|
|
20240523,151500,34841331,480,480,480,480,0
|
|
20240523,151400,34841331,480,480,480,480,0
|
|
20240523,151300,34841331,480,480,480,480,0
|
|
20240523,151200,34841331,480,479,480,479,3
|
|
20240523,151100,34839892,477,477,480,477,82
|
|
20240523,151000,34800773,479,479,479,479,0
|
|
20240523,150900,34800773,479,479,479,479,101
|
|
20240523,150800,34752394,479,479,479,479,0
|
|
20240523,150700,34752394,479,479,479,479,505
|
|
20240523,150600,34510499,480,479,480,479,207
|
|
20240523,150500,34411345,479,479,479,479,0
|
|
20240523,150400,34411345,479,479,479,479,1
|
|
20240523,150300,34410866,479,479,479,479,9
|
|
20240523,150200,34406555,480,480,480,480,0
|
|
20240523,150100,34406555,480,480,480,480,0
|
|
20240523,150000,34406555,480,479,480,479,2
|
|
20240523,145900,34405596,477,477,477,477,3415
|
|
20240523,145800,32776641,480,480,480,480,0
|
|
20240523,145700,32776641,480,480,480,480,0
|
|
20240523,145600,32776641,480,479,480,479,42
|
|
20240523,145500,32756482,480,478,480,477,1558
|
|
20240523,145400,32013300,479,479,479,479,11
|
|
20240523,145300,32008031,479,479,479,479,0
|
|
20240523,145200,32008031,479,479,479,479,0
|
|
20240523,145100,32008031,479,479,479,479,1
|
|
20240523,145000,32007552,479,479,479,479,4
|
|
20240523,144900,32005636,479,479,479,479,0
|
|
20240523,144800,32005636,479,479,479,479,0
|
|
20240523,144700,32005636,479,479,479,479,0
|
|
20240523,144600,32005636,479,479,479,479,0
|
|
20240523,144500,32005636,479,479,479,479,0
|
|
20240523,144400,32005636,479,479,479,479,0
|
|
20240523,144300,32005636,479,479,479,479,314
|
|
20240523,144200,31855230,478,478,478,478,0
|
|
20240523,144100,31855230,478,478,478,478,0
|
|
20240523,144000,31855230,478,478,478,478,1
|
|
20240523,143900,31854752,479,479,479,479,0
|
|
20240523,143800,31854752,479,479,479,479,0
|
|
20240523,143700,31854752,479,479,479,479,10
|
|
20240523,143600,31849962,478,478,478,478,0
|
|
20240523,143500,31849962,478,478,478,478,0
|
|
20240523,143400,31849962,478,478,478,478,50
|
|
20240523,143300,31826062,479,479,479,479,0
|
|
20240523,143200,31826062,479,479,479,479,4
|
|
20240523,143100,31824146,479,478,479,477,8723
|
|
20240523,143000,27662919,480,480,480,480,0
|
|
20240523,142900,27662919,480,480,480,480,0
|
|
20240523,142800,27662919,480,480,480,480,0
|
|
20240523,142700,27662919,480,480,480,480,0
|
|
20240523,142600,27662919,480,480,480,480,0
|
|
20240523,142500,27662919,480,480,480,480,0
|
|
20240523,142400,27662919,480,480,480,480,0
|
|
20240523,142300,27662919,480,480,480,480,5
|
|
20240523,142200,27660519,480,480,480,480,0
|
|
20240523,142100,27660519,480,480,480,480,100
|
|
20240523,142000,27612519,480,480,480,480,228
|
|
20240523,141900,27503079,482,482,482,482,0
|
|
20240523,141800,27503079,482,482,482,482,0
|
|
20240523,141700,27503079,482,480,482,480,20
|
|
20240523,141600,27493443,482,480,482,480,1099
|
|
20240523,141500,26965439,480,480,480,480,0
|
|
20240523,141400,26965439,480,480,480,480,0
|
|
20240523,141300,26965439,480,480,480,480,0
|
|
20240523,141200,26965439,480,480,480,480,0
|
|
20240523,141100,26965439,480,480,480,480,223
|
|
20240523,141000,26858399,480,480,480,480,0
|
|
20240523,140900,26858399,480,480,480,480,0
|
|
20240523,140800,26858399,480,480,480,480,0
|
|
20240523,140700,26858399,480,480,480,480,0
|
|
20240523,140600,26858399,480,480,480,480,1
|
|
20240523,140500,26857919,479,479,479,479,17
|
|
20240523,140400,26849776,479,479,479,479,0
|
|
20240523,140300,26849776,479,479,479,479,0
|
|
20240523,140200,26849776,479,479,479,479,0
|
|
20240523,140100,26849776,479,479,479,479,0
|
|
20240523,140000,26849776,479,479,479,479,193
|
|
20240523,135900,26757329,479,479,479,479,0
|
|
20240523,135800,26757329,479,479,479,479,0
|
|
20240523,135700,26757329,479,479,479,479,300
|
|
20240523,135600,26613629,479,479,479,479,50
|
|
20240523,135500,26589679,478,478,478,478,0
|
|
20240523,135400,26589679,478,478,478,478,0
|
|
20240523,135300,26589679,478,478,478,478,0
|
|
20240523,135200,26589679,478,478,478,478,0
|
|
20240523,135100,26589679,478,478,478,478,0
|
|
20240523,135000,26589679,478,478,478,478,0
|
|
20240523,134900,26589679,478,478,478,478,500
|
|
20240523,134800,26350679,478,478,478,478,0
|
|
20240523,134700,26350679,478,478,478,478,0
|
|
20240523,134600,26350679,478,478,478,478,0
|
|
20240523,134500,26350679,478,478,478,478,0
|
|
20240523,134400,26350679,478,478,478,478,0
|
|
20240523,134300,26350679,478,478,478,478,0
|
|
20240523,134200,26350679,478,478,478,478,600
|
|
20240523,134100,26063879,478,478,478,478,0
|
|
20240523,134000,26063879,478,478,478,478,0
|
|
20240523,133900,26063879,478,478,478,478,0
|
|
20240523,133800,26063879,478,479,479,478,710
|
|
20240523,133700,25724489,479,479,479,479,0
|
|
20240523,133600,25724489,479,479,479,479,0
|
|
20240523,133500,25724489,479,479,479,479,0
|
|
20240523,133400,25724489,479,479,479,479,0
|
|
20240523,133300,25724489,479,479,479,479,0
|
|
20240523,133200,25724489,479,479,479,479,0
|
|
20240523,133100,25724489,479,479,479,479,0
|
|
20240523,133000,25724489,479,479,479,479,0
|
|
20240523,132900,25724489,479,479,479,479,0
|
|
20240523,132800,25724489,479,479,479,479,2
|
|
20240523,132700,25723531,479,479,479,479,0
|
|
20240523,132600,25723531,479,479,479,479,0
|
|
20240523,132500,25723531,479,479,479,479,0
|
|
20240523,132400,25723531,479,479,479,479,0
|
|
20240523,132300,25723531,479,479,479,479,0
|
|
20240523,132200,25723531,479,479,479,479,1
|
|
20240523,132100,25723052,479,479,479,479,0
|
|
20240523,132000,25723052,479,479,479,479,0
|
|
20240523,131900,25723052,479,479,479,479,0
|
|
20240523,131800,25723052,479,479,479,479,4
|
|
20240523,131700,25721136,479,479,479,479,12
|
|
20240523,131600,25715388,479,479,479,479,0
|
|
20240523,131500,25715388,479,479,479,479,0
|
|
20240523,131400,25715388,479,479,479,479,0
|
|
20240523,131300,25715388,479,479,479,479,0
|
|
20240523,131200,25715388,479,479,479,479,0
|
|
20240523,131100,25715388,479,479,479,479,0
|
|
20240523,131000,25715388,479,479,479,479,0
|
|
20240523,130900,25715388,479,478,479,478,467
|
|
20240523,130800,25492161,478,478,478,478,0
|
|
20240523,130700,25492161,478,478,478,478,1
|
|
20240523,130600,25491683,478,478,478,478,1
|
|
20240523,130500,25491205,478,478,478,478,0
|
|
20240523,130400,25491205,478,479,479,478,605
|
|
20240523,130300,25202010,479,479,479,479,0
|
|
20240523,130200,25202010,479,479,479,479,0
|
|
20240523,130100,25202010,479,479,479,479,4
|
|
20240523,130000,25200094,479,479,479,479,0
|
|
20240523,125900,25200094,479,479,479,479,0
|
|
20240523,125800,25200094,479,479,479,479,0
|
|
20240523,125700,25200094,479,479,479,479,0
|
|
20240523,125600,25200094,479,479,479,479,40
|
|
20240523,125500,25180934,479,479,479,479,0
|
|
20240523,125400,25180934,479,479,479,479,0
|
|
20240523,125300,25180934,479,479,479,479,0
|
|
20240523,125200,25180934,479,479,479,479,11
|
|
20240523,125100,25175665,478,478,478,478,12
|
|
20240523,125000,25169929,478,478,478,478,1
|
|
20240523,124900,25169451,479,479,479,479,0
|
|
20240523,124800,25169451,479,479,479,479,0
|
|
20240523,124700,25169451,479,479,479,479,6
|
|
20240523,124600,25166577,479,479,479,479,0
|
|
20240523,124500,25166577,479,479,479,479,0
|
|
20240523,124400,25166577,479,479,479,479,0
|
|
20240523,124300,25166577,479,479,479,479,0
|
|
20240523,124200,25166577,479,479,479,479,0
|
|
20240523,124100,25166577,479,479,479,479,0
|
|
20240523,124000,25166577,479,479,479,479,1
|
|
20240523,123900,25166098,479,479,479,479,1
|
|
20240523,123800,25165619,479,479,479,479,0
|
|
20240523,123700,25165619,479,479,479,479,2
|
|
20240523,123600,25164661,479,479,479,479,2
|
|
20240523,123500,25163703,479,479,479,479,1
|
|
20240523,123400,25163224,479,479,479,479,0
|
|
20240523,123300,25163224,479,479,479,479,0
|
|
20240523,123200,25163224,479,479,479,479,0
|
|
20240523,123100,25163224,479,479,479,479,1
|
|
20240523,123000,25162745,478,478,478,478,0
|
|
20240523,122900,25162745,478,478,478,478,1200
|
|
20240523,122800,24589145,479,479,479,479,0
|
|
20240523,122700,24589145,479,479,479,479,0
|
|
20240523,122600,24589145,479,479,479,479,109
|
|
20240523,122500,24536934,479,479,479,479,0
|
|
20240523,122400,24536934,479,479,479,479,2
|
|
20240523,122300,24535976,479,479,479,479,0
|
|
20240523,122200,24535976,479,479,479,479,0
|
|
20240523,122100,24535976,479,479,479,479,0
|
|
20240523,122000,24535976,479,479,479,479,0
|
|
20240523,121900,24535976,479,479,479,479,0
|
|
20240523,121800,24535976,479,479,479,479,0
|
|
20240523,121700,24535976,479,479,479,479,0
|
|
20240523,121600,24535976,479,479,479,479,0
|
|
20240523,121500,24535976,479,479,479,479,0
|
|
20240523,121400,24535976,479,479,479,479,0
|
|
20240523,121300,24535976,479,479,479,479,0
|
|
20240523,121200,24535976,479,479,479,479,0
|
|
20240523,121100,24535976,479,479,479,479,0
|
|
20240523,121000,24535976,479,479,479,479,1
|
|
20240523,120900,24535497,478,478,478,478,0
|
|
20240523,120800,24535497,478,478,478,478,0
|
|
20240523,120700,24535497,478,478,478,478,0
|
|
20240523,120600,24535497,478,478,478,478,0
|
|
20240523,120500,24535497,478,478,478,478,0
|
|
20240523,120400,24535497,478,478,478,478,0
|
|
20240523,120300,24535497,478,478,478,478,300
|
|
20240523,120200,24392097,478,478,478,478,5
|
|
20240523,120100,24389707,478,478,478,478,50
|
|
20240523,120000,24365807,479,479,479,479,0
|
|
20240523,115900,24365807,479,479,479,479,2
|
|
20240523,115800,24364849,479,479,479,479,0
|
|
20240523,115700,24364849,479,479,479,479,0
|
|
20240523,115600,24364849,479,479,479,479,0
|
|
20240523,115500,24364849,479,479,479,479,0
|
|
20240523,115400,24364849,479,479,479,479,0
|
|
20240523,115300,24364849,479,479,479,479,0
|
|
20240523,115200,24364849,479,479,479,479,0
|
|
20240523,115100,24364849,479,479,479,479,215
|
|
20240523,115000,24261864,479,479,479,479,0
|
|
20240523,114900,24261864,479,479,479,479,0
|
|
20240523,114800,24261864,479,479,479,479,0
|
|
20240523,114700,24261864,479,479,479,479,0
|
|
20240523,114600,24261864,479,479,479,479,0
|
|
20240523,114500,24261864,479,479,479,479,0
|
|
20240523,114400,24261864,479,479,479,479,0
|
|
20240523,114300,24261864,479,479,479,479,50
|
|
20240523,114200,24237914,480,480,480,480,0
|
|
20240523,114100,24237914,480,480,480,480,0
|
|
20240523,114000,24237914,480,480,480,480,0
|
|
20240523,113900,24237914,480,480,480,480,0
|
|
20240523,113800,24237914,480,480,480,480,0
|
|
20240523,113700,24237914,480,480,480,480,0
|
|
20240523,113600,24237914,480,480,480,480,0
|
|
20240523,113500,24237914,480,480,480,480,0
|
|
20240523,113400,24237914,480,480,480,480,0
|
|
20240523,113300,24237914,480,480,480,480,2
|
|
20240523,113200,24236954,480,480,480,480,0
|
|
20240523,113100,24236954,480,480,480,480,0
|
|
20240523,113000,24236954,480,480,480,480,0
|
|
20240523,112900,24236954,480,480,480,480,0
|
|
20240523,112800,24236954,480,480,480,480,2
|
|
20240523,112700,24235994,480,480,480,480,0
|
|
20240523,112600,24235994,480,480,480,480,0
|
|
20240523,112500,24235994,480,480,480,480,30
|
|
20240523,112400,24221594,479,479,479,479,0
|
|
20240523,112300,24221594,479,479,479,479,0
|
|
20240523,112200,24221594,479,479,479,479,0
|
|
20240523,112100,24221594,479,479,479,479,4
|
|
20240523,112000,24219678,479,479,479,479,0
|
|
20240523,111900,24219678,479,479,479,479,0
|
|
20240523,111800,24219678,479,479,479,479,1
|
|
20240523,111700,24219199,479,479,479,479,0
|
|
20240523,111600,24219199,479,479,479,479,0
|
|
20240523,111500,24219199,479,479,479,479,0
|
|
20240523,111400,24219199,479,479,479,479,0
|
|
20240523,111300,24219199,479,479,479,479,0
|
|
20240523,111200,24219199,479,479,479,479,0
|
|
20240523,111100,24219199,479,479,479,479,81
|
|
20240523,111000,24180400,479,479,479,479,0
|
|
20240523,110900,24180400,479,479,479,479,0
|
|
20240523,110800,24180400,479,479,479,479,0
|
|
20240523,110700,24180400,479,479,479,479,2600
|
|
20240523,110600,22935000,479,479,479,479,0
|
|
20240523,110500,22935000,479,479,479,479,1
|
|
20240523,110400,22934521,477,477,477,477,0
|
|
20240523,110300,22934521,477,477,477,477,1
|
|
20240523,110200,22934044,477,477,477,477,0
|
|
20240523,110100,22934044,477,477,477,477,0
|
|
20240523,110000,22934044,477,477,477,477,100
|
|
20240523,105900,22886344,479,479,479,479,0
|
|
20240523,105800,22886344,479,479,479,479,0
|
|
20240523,105700,22886344,479,479,479,479,0
|
|
20240523,105600,22886344,479,479,479,479,1
|
|
20240523,105500,22885865,476,476,476,476,0
|
|
20240523,105400,22885865,476,476,476,476,0
|
|
20240523,105300,22885865,476,476,476,476,0
|
|
20240523,105200,22885865,476,476,476,476,0
|
|
20240523,105100,22885865,476,476,476,476,0
|
|
20240523,105000,22885865,476,480,480,476,2523
|
|
20240523,104900,21683779,480,480,480,480,0
|
|
20240523,104800,21683779,480,480,480,480,7
|
|
20240523,104700,21680419,478,478,478,478,48
|
|
20240523,104600,21657475,479,479,479,479,0
|
|
20240523,104500,21657475,479,479,479,479,0
|
|
20240523,104400,21657475,479,479,479,479,1
|
|
20240523,104300,21656996,479,479,479,479,0
|
|
20240523,104200,21656996,479,479,479,479,0
|
|
20240523,104100,21656996,479,479,479,479,1
|
|
20240523,104000,21656517,478,478,478,478,0
|
|
20240523,103900,21656517,478,478,478,478,0
|
|
20240523,103800,21656517,478,478,478,477,1686
|
|
20240523,103700,20850610,478,478,478,478,30
|
|
20240523,103600,20836270,478,478,478,478,0
|
|
20240523,103500,20836270,478,478,478,478,0
|
|
20240523,103400,20836270,478,478,478,478,0
|
|
20240523,103300,20836270,478,478,478,478,203
|
|
20240523,103200,20739236,478,478,478,478,1
|
|
20240523,103100,20738758,476,476,476,476,0
|
|
20240523,103000,20738758,476,480,480,476,9792
|
|
20240523,102900,16063085,480,480,480,480,0
|
|
20240523,102800,16063085,480,480,480,480,1
|
|
20240523,102700,16062605,479,479,479,479,0
|
|
20240523,102600,16062605,479,479,479,479,2
|
|
20240523,102500,16061647,479,479,479,479,0
|
|
20240523,102400,16061647,479,479,479,479,0
|
|
20240523,102300,16061647,479,479,479,479,0
|
|
20240523,102200,16061647,479,479,479,479,1
|
|
20240523,102100,16061168,479,479,479,479,0
|
|
20240523,102000,16061168,479,479,479,479,2
|
|
20240523,101900,16060210,479,479,479,479,2
|
|
20240523,101800,16059252,480,479,480,479,20
|
|
20240523,101700,16049657,479,479,479,479,18
|
|
20240523,101600,16041035,479,479,479,479,8
|
|
20240523,101500,16037203,478,478,478,478,942
|
|
20240523,101400,15586927,481,480,481,480,20
|
|
20240523,101300,15577312,480,480,480,480,20
|
|
20240523,101200,15567712,480,480,481,480,108
|
|
20240523,101100,15515771,480,480,480,480,5
|
|
20240523,101000,15513371,480,480,480,480,0
|
|
20240523,100900,15513371,480,480,480,480,0
|
|
20240523,100800,15513371,480,480,480,480,0
|
|
20240523,100700,15513371,480,480,480,480,0
|
|
20240523,100600,15513371,480,480,480,480,1
|
|
20240523,100500,15512891,479,479,479,479,2
|
|
20240523,100400,15511933,478,479,479,477,501
|
|
20240523,100300,15272733,481,481,481,481,4
|
|
20240523,100200,15270809,481,481,481,481,243
|
|
20240523,100100,15153926,481,481,481,481,0
|
|
20240523,100000,15153926,481,481,481,481,97
|
|
20240523,095900,15107269,481,481,481,481,0
|
|
20240523,095800,15107269,481,481,481,481,0
|
|
20240523,095700,15107269,481,481,481,481,0
|
|
20240523,095600,15107269,481,481,481,481,19
|
|
20240523,095500,15098130,481,481,481,481,0
|
|
20240523,095400,15098130,481,481,481,481,0
|
|
20240523,095300,15098130,481,481,481,481,0
|
|
20240523,095200,15098130,481,481,481,481,2
|
|
20240523,095100,15097168,482,482,482,482,0
|
|
20240523,095000,15097168,482,481,482,481,1002
|
|
20240523,094900,14615205,479,479,479,479,1
|
|
20240523,094800,14614726,478,480,480,478,2500
|
|
20240523,094700,13418830,482,482,482,482,0
|
|
20240523,094600,13418830,482,480,482,480,12
|
|
20240523,094500,13413050,480,480,480,480,114
|
|
20240523,094400,13358330,480,480,480,480,110
|
|
20240523,094300,13305530,480,479,480,478,1127
|
|
20240523,094200,12766807,480,480,480,480,10
|
|
20240523,094100,12762007,480,480,480,480,2760
|
|
20240523,094000,11437207,480,478,480,478,1505
|
|
20240523,093900,10717807,477,477,477,477,380
|
|
20240523,093800,10536547,478,478,478,478,107
|
|
20240523,093700,10485401,478,478,478,478,13
|
|
20240523,093600,10479187,478,478,478,478,6
|
|
20240523,093500,10476319,477,477,477,477,0
|
|
20240523,093400,10476319,477,477,477,477,1801
|
|
20240523,093300,9617242,477,477,477,477,26
|
|
20240523,093200,9604840,479,479,479,479,0
|
|
20240523,093100,9604840,479,479,479,479,1
|
|
20240523,093000,9604361,479,479,479,479,2
|
|
20240523,092900,9603403,479,479,479,479,100
|
|
20240523,092800,9555503,479,479,479,479,0
|
|
20240523,092700,9555503,479,479,479,479,73
|
|
20240523,092600,9520536,479,478,480,478,96
|
|
20240523,092500,9474601,478,478,478,476,3512
|
|
20240523,092400,7801191,479,479,479,479,71
|
|
20240523,092300,7767182,478,478,478,478,0
|
|
20240523,092200,7767182,478,478,478,478,1
|
|
20240523,092100,7766704,478,478,478,478,0
|
|
20240523,092000,7766704,478,478,478,478,1
|
|
20240523,091900,7766226,477,477,477,477,0
|
|
20240523,091800,7766226,477,477,477,477,1
|
|
20240523,091700,7765749,480,478,480,478,3
|
|
20240523,091600,7764312,480,479,480,476,4978
|
|
20240523,091500,5394254,479,479,480,479,31
|
|
20240523,091400,5379376,482,479,482,477,832
|
|
20240523,091300,4982411,479,479,479,479,111
|
|
20240523,091200,4929242,479,479,479,479,1
|
|
20240523,091100,4928763,478,479,479,478,53
|
|
20240523,091000,4903377,480,480,480,480,1
|
|
20240523,090900,4902897,480,480,480,480,4
|
|
20240523,090800,4900977,480,480,480,480,0
|
|
20240523,090700,4900977,480,477,480,477,5696
|
|
20240523,090600,2167836,481,481,481,481,0
|
|
20240523,090500,2167836,481,481,481,481,3
|
|
20240523,090400,2166393,478,478,478,478,815
|
|
20240523,090300,1776823,483,477,483,477,131
|
|
20240523,090200,1714076,476,476,476,476,0
|
|
20240523,090100,1714076,476,476,476,476,2
|
|
20240523,090000,1713124,476,476,476,476,3599
|