674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201100,52458034,725,725,725,725,584
|
|
20240508,201000,52458034,725,725,725,725,0
|
|
20240508,200900,52458034,725,725,725,725,0
|
|
20240508,200800,52458034,725,725,725,725,0
|
|
20240508,200700,52458034,725,725,725,725,0
|
|
20240508,200600,52458034,725,725,725,725,0
|
|
20240508,200500,52458034,725,725,725,725,0
|
|
20240508,200400,52458034,725,725,725,725,0
|
|
20240508,200300,52458034,725,725,725,725,0
|
|
20240508,200200,52458034,725,725,725,725,0
|
|
20240508,200100,52458034,725,725,725,725,0
|
|
20240508,200000,52458034,725,725,725,725,0
|
|
20240508,195900,52458034,725,725,725,725,0
|
|
20240508,195800,52458034,725,725,725,725,0
|
|
20240508,195700,52458034,725,725,725,725,0
|
|
20240508,195600,52458034,725,725,725,725,0
|
|
20240508,195500,52458034,725,725,725,725,0
|
|
20240508,195400,52458034,725,725,725,725,0
|
|
20240508,195300,52458034,725,725,725,725,0
|
|
20240508,195200,52458034,725,725,725,725,0
|
|
20240508,195100,52458034,725,725,725,725,0
|
|
20240508,195000,52458034,725,725,725,725,0
|
|
20240508,194900,52458034,725,725,725,725,0
|
|
20240508,194800,52458034,725,725,725,725,0
|
|
20240508,194700,52458034,725,725,725,725,0
|
|
20240508,194600,52458034,725,725,725,725,0
|
|
20240508,194500,52458034,725,725,725,725,0
|
|
20240508,194400,52458034,725,725,725,725,0
|
|
20240508,194300,52458034,725,725,725,725,0
|
|
20240508,194200,52458034,725,725,725,725,0
|
|
20240508,194100,52458034,725,725,725,725,584
|
|
20240508,194000,52458034,725,725,725,725,0
|
|
20240508,193900,52458034,725,725,725,725,0
|
|
20240508,193800,52458034,725,725,725,725,0
|
|
20240508,193700,52458034,725,725,725,725,0
|
|
20240508,193600,52458034,725,725,725,725,0
|
|
20240508,193500,52458034,725,725,725,725,0
|
|
20240508,193400,52458034,725,725,725,725,0
|
|
20240508,193300,52458034,725,725,725,725,0
|
|
20240508,193200,52458034,725,725,725,725,0
|
|
20240508,193100,52458034,725,725,725,725,0
|
|
20240508,193000,52458034,725,725,725,725,0
|
|
20240508,192900,52458034,725,725,725,725,0
|
|
20240508,192800,52458034,725,725,725,725,0
|
|
20240508,192700,52458034,725,725,725,725,0
|
|
20240508,192600,52458034,725,725,725,725,0
|
|
20240508,192500,52458034,725,725,725,725,0
|
|
20240508,192400,52458034,725,725,725,725,0
|
|
20240508,192300,52458034,725,725,725,725,0
|
|
20240508,192200,52458034,725,725,725,725,0
|
|
20240508,192100,52458034,725,725,725,725,0
|
|
20240508,192000,52458034,725,725,725,725,0
|
|
20240508,191900,52458034,725,725,725,725,0
|
|
20240508,191800,52458034,725,725,725,725,0
|
|
20240508,191700,52458034,725,725,725,725,0
|
|
20240508,191600,52458034,725,725,725,725,0
|
|
20240508,191500,52458034,725,725,725,725,0
|
|
20240508,191400,52458034,725,725,725,725,0
|
|
20240508,191300,52458034,725,725,725,725,0
|
|
20240508,191200,52458034,725,725,725,725,0
|
|
20240508,191100,52458034,725,725,725,725,584
|
|
20240508,191000,52458034,725,725,725,725,0
|
|
20240508,190900,52458034,725,725,725,725,0
|
|
20240508,190800,52458034,725,725,725,725,0
|
|
20240508,190700,52458034,725,725,725,725,0
|
|
20240508,190600,52458034,725,725,725,725,0
|
|
20240508,190500,52458034,725,725,725,725,0
|
|
20240508,190400,52458034,725,725,725,725,0
|
|
20240508,190300,52458034,725,725,725,725,0
|
|
20240508,190200,52458034,725,725,725,725,0
|
|
20240508,190100,52458034,725,725,725,725,0
|
|
20240508,190000,52458034,725,725,725,725,0
|
|
20240508,185900,52458034,725,725,725,725,0
|
|
20240508,185800,52458034,725,725,725,725,0
|
|
20240508,185700,52458034,725,725,725,725,0
|
|
20240508,185600,52458034,725,725,725,725,0
|
|
20240508,185500,52458034,725,725,725,725,0
|
|
20240508,185400,52458034,725,725,725,725,0
|
|
20240508,185300,52458034,725,725,725,725,0
|
|
20240508,185200,52458034,725,725,725,725,0
|
|
20240508,185100,52458034,725,725,725,725,0
|
|
20240508,185000,52458034,725,725,725,725,0
|
|
20240508,184900,52458034,725,725,725,725,0
|
|
20240508,184800,52458034,725,725,725,725,0
|
|
20240508,184700,52458034,725,725,725,725,0
|
|
20240508,184600,52458034,725,725,725,725,0
|
|
20240508,184500,52458034,725,725,725,725,0
|
|
20240508,184400,52458034,725,725,725,725,0
|
|
20240508,184300,52458034,725,725,725,725,0
|
|
20240508,184200,52458034,725,725,725,725,0
|
|
20240508,184100,52458034,725,725,725,725,584
|
|
20240508,184000,52458034,725,725,725,725,0
|
|
20240508,183900,52458034,725,725,725,725,0
|
|
20240508,183800,52458034,725,725,725,725,0
|
|
20240508,183700,52458034,725,725,725,725,0
|
|
20240508,183600,52458034,725,725,725,725,0
|
|
20240508,183500,52458034,725,725,725,725,0
|
|
20240508,183400,52458034,725,725,725,725,0
|
|
20240508,183300,52458034,725,725,725,725,0
|
|
20240508,183200,52458034,725,725,725,725,0
|
|
20240508,183100,52458034,725,725,725,725,0
|
|
20240508,183000,52458034,725,725,725,725,0
|
|
20240508,182900,52458034,725,725,725,725,0
|
|
20240508,182800,52458034,725,725,725,725,0
|
|
20240508,182700,52458034,725,725,725,725,0
|
|
20240508,182600,52458034,725,725,725,725,0
|
|
20240508,182500,52458034,725,725,725,725,0
|
|
20240508,182400,52458034,725,725,725,725,0
|
|
20240508,182300,52458034,725,725,725,725,0
|
|
20240508,182200,52458034,725,725,725,725,0
|
|
20240508,182100,52458034,725,725,725,725,0
|
|
20240508,182000,52458034,725,725,725,725,0
|
|
20240508,181900,52458034,725,725,725,725,0
|
|
20240508,181800,52458034,725,725,725,725,0
|
|
20240508,181700,52458034,725,725,725,725,0
|
|
20240508,181600,52458034,725,725,725,725,0
|
|
20240508,181500,52458034,725,725,725,725,0
|
|
20240508,181400,52458034,725,725,725,725,0
|
|
20240508,181300,52458034,725,725,725,725,0
|
|
20240508,181200,52458034,725,725,725,725,0
|
|
20240508,181100,52458034,725,725,725,725,584
|
|
20240508,181000,52458034,725,725,725,725,0
|
|
20240508,180900,52458034,725,725,725,725,0
|
|
20240508,180800,52458034,725,725,725,725,0
|
|
20240508,180700,52458034,725,725,725,725,0
|
|
20240508,180600,52458034,725,725,725,725,0
|
|
20240508,180500,52458034,725,725,725,725,0
|
|
20240508,180400,52458034,725,725,725,725,0
|
|
20240508,180300,52458034,725,725,725,725,0
|
|
20240508,180200,52458034,725,725,725,725,0
|
|
20240508,180100,52458034,725,725,725,725,0
|
|
20240508,180000,52458034,725,725,725,725,0
|
|
20240508,175900,52458034,725,725,725,725,0
|
|
20240508,175800,52458034,725,725,725,725,0
|
|
20240508,175700,52458034,725,725,725,725,0
|
|
20240508,175600,52458034,725,725,725,725,0
|
|
20240508,175500,52458034,725,725,725,725,0
|
|
20240508,175400,52458034,725,725,725,725,0
|
|
20240508,175300,52458034,725,725,725,725,0
|
|
20240508,175200,52458034,725,725,725,725,0
|
|
20240508,175100,52458034,725,725,725,725,0
|
|
20240508,175000,52458034,725,725,725,725,0
|
|
20240508,174900,52458034,725,725,725,725,0
|
|
20240508,174800,52458034,725,725,725,725,0
|
|
20240508,174700,52458034,725,725,725,725,0
|
|
20240508,174600,52458034,725,725,725,725,0
|
|
20240508,174500,52458034,725,725,725,725,0
|
|
20240508,174400,52458034,725,725,725,725,0
|
|
20240508,174300,52458034,725,725,725,725,0
|
|
20240508,174200,52458034,725,725,725,725,0
|
|
20240508,174100,52458034,725,725,725,725,584
|
|
20240508,174000,52458034,725,725,725,725,0
|
|
20240508,173900,52458034,725,725,725,725,0
|
|
20240508,173800,52458034,725,725,725,725,0
|
|
20240508,173700,52458034,725,725,725,725,0
|
|
20240508,173600,52458034,725,725,725,725,0
|
|
20240508,173500,52458034,725,725,725,725,0
|
|
20240508,173400,52458034,725,725,725,725,0
|
|
20240508,173300,52458034,725,725,725,725,0
|
|
20240508,173200,52458034,725,725,725,725,0
|
|
20240508,173100,52458034,725,725,725,725,0
|
|
20240508,173000,52458034,725,725,725,725,0
|
|
20240508,172900,52458034,725,725,725,725,0
|
|
20240508,172800,52458034,725,725,725,725,0
|
|
20240508,172700,52458034,725,725,725,725,0
|
|
20240508,172600,52458034,725,725,725,725,0
|
|
20240508,172500,52458034,725,725,725,725,0
|
|
20240508,172400,52458034,725,725,725,725,0
|
|
20240508,172300,52458034,725,725,725,725,0
|
|
20240508,172200,52458034,725,725,725,725,0
|
|
20240508,172100,52458034,725,725,725,725,0
|
|
20240508,172000,52458034,725,725,725,725,0
|
|
20240508,171900,52458034,725,725,725,725,0
|
|
20240508,171800,52458034,725,725,725,725,0
|
|
20240508,171700,52458034,725,725,725,725,0
|
|
20240508,171600,52458034,725,725,725,725,0
|
|
20240508,171500,52458034,725,725,725,725,0
|
|
20240508,171400,52458034,725,725,725,725,0
|
|
20240508,171300,52458034,725,725,725,725,0
|
|
20240508,171200,52458034,725,725,725,725,0
|
|
20240508,171100,52458034,725,725,725,725,584
|
|
20240508,171000,52458034,725,725,725,725,0
|
|
20240508,170900,52458034,725,725,725,725,0
|
|
20240508,170800,52458034,725,725,725,725,0
|
|
20240508,170700,52458034,725,725,725,725,0
|
|
20240508,170600,52458034,725,725,725,725,0
|
|
20240508,170500,52458034,725,725,725,725,0
|
|
20240508,170400,52458034,725,725,725,725,0
|
|
20240508,170300,52458034,725,725,725,725,0
|
|
20240508,170200,52458034,725,725,725,725,0
|
|
20240508,170100,52458034,725,725,725,725,0
|
|
20240508,170000,52458034,725,725,725,725,0
|
|
20240508,165900,52458034,725,725,725,725,0
|
|
20240508,165800,52458034,725,725,725,725,0
|
|
20240508,165700,52458034,725,725,725,725,0
|
|
20240508,165600,52458034,725,725,725,725,0
|
|
20240508,165500,52458034,725,725,725,725,0
|
|
20240508,165400,52458034,725,725,725,725,0
|
|
20240508,165300,52458034,725,725,725,725,0
|
|
20240508,165200,52458034,725,725,725,725,0
|
|
20240508,165100,52458034,725,725,725,725,0
|
|
20240508,165000,52458034,725,725,725,725,0
|
|
20240508,164900,52458034,725,725,725,725,0
|
|
20240508,164800,52458034,725,725,725,725,0
|
|
20240508,164700,52458034,725,725,725,725,0
|
|
20240508,164600,52458034,725,725,725,725,0
|
|
20240508,164500,52458034,725,725,725,725,0
|
|
20240508,164400,52458034,725,725,725,725,0
|
|
20240508,164300,52458034,725,725,725,725,0
|
|
20240508,164200,52458034,725,725,725,725,0
|
|
20240508,164100,52458034,725,725,725,725,584
|
|
20240508,164000,52458034,725,725,725,725,0
|
|
20240508,163900,52458034,725,725,725,725,0
|
|
20240508,163800,52458034,725,725,725,725,0
|
|
20240508,163700,52458034,725,725,725,725,0
|
|
20240508,163600,52458034,725,725,725,725,0
|
|
20240508,163500,52458034,725,725,725,725,0
|
|
20240508,163400,52458034,725,725,725,725,0
|
|
20240508,163300,52458034,725,725,725,725,0
|
|
20240508,163200,52458034,725,725,725,725,0
|
|
20240508,163100,52458034,725,725,725,725,0
|
|
20240508,163000,52458034,725,725,725,725,0
|
|
20240508,162900,52458034,725,725,725,725,0
|
|
20240508,162800,52458034,725,725,725,725,0
|
|
20240508,162700,52458034,725,725,725,725,0
|
|
20240508,162600,52458034,725,725,725,725,0
|
|
20240508,162500,52458034,725,725,725,725,0
|
|
20240508,162400,52458034,725,725,725,725,0
|
|
20240508,162300,52458034,725,725,725,725,0
|
|
20240508,162200,52458034,725,725,725,725,0
|
|
20240508,162100,52458034,725,725,725,725,0
|
|
20240508,162000,52458034,725,725,725,725,0
|
|
20240508,161900,52458034,725,725,725,725,0
|
|
20240508,161800,52458034,725,725,725,725,0
|
|
20240508,161700,52458034,725,725,725,725,0
|
|
20240508,161600,52458034,725,725,725,725,0
|
|
20240508,161500,52458034,725,725,725,725,0
|
|
20240508,161400,52458034,725,725,725,725,0
|
|
20240508,161300,52458034,725,725,725,725,0
|
|
20240508,161200,52458034,725,725,725,725,0
|
|
20240508,161100,52458034,725,725,725,725,584
|
|
20240508,161000,52458034,725,725,725,725,0
|
|
20240508,160900,52458034,725,725,725,725,0
|
|
20240508,160800,52458034,725,725,725,725,0
|
|
20240508,160700,52458034,725,725,725,725,0
|
|
20240508,160600,52458034,725,725,725,725,0
|
|
20240508,160500,52458034,725,725,725,725,0
|
|
20240508,160400,52458034,725,725,725,725,0
|
|
20240508,160300,52458034,725,725,725,725,0
|
|
20240508,160200,52458034,725,725,725,725,0
|
|
20240508,160100,52458034,725,725,725,725,0
|
|
20240508,160000,52458034,725,725,725,725,0
|
|
20240508,155900,52458034,725,725,725,725,0
|
|
20240508,155800,52458034,725,725,725,725,0
|
|
20240508,155700,52458034,725,725,725,725,0
|
|
20240508,155600,52458034,725,725,725,725,0
|
|
20240508,155500,52458034,725,725,725,725,0
|
|
20240508,155400,52458034,725,725,725,725,0
|
|
20240508,155300,52458034,725,725,725,725,0
|
|
20240508,155200,52458034,725,725,725,725,0
|
|
20240508,155100,52458034,725,725,725,725,0
|
|
20240508,155000,52458034,725,725,725,725,0
|
|
20240508,154900,52458034,725,725,725,725,0
|
|
20240508,154800,52458034,725,725,725,725,0
|
|
20240508,154700,52458034,725,725,725,725,0
|
|
20240508,154600,52458034,725,725,725,725,0
|
|
20240508,154500,52458034,725,725,725,725,0
|
|
20240508,154400,52458034,725,725,725,725,0
|
|
20240508,154300,52458034,725,725,725,725,0
|
|
20240508,154200,52458034,725,725,725,725,0
|
|
20240508,154100,52458034,725,725,725,725,584
|
|
20240508,154000,52458034,725,725,725,725,0
|
|
20240508,153900,52458034,725,725,725,725,0
|
|
20240508,153800,52458034,725,725,725,725,0
|
|
20240508,153700,52458034,725,725,725,725,0
|
|
20240508,153600,52458034,725,725,725,725,0
|
|
20240508,153500,52458034,725,725,725,725,0
|
|
20240508,153400,52458034,725,725,725,725,0
|
|
20240508,153300,52458034,725,725,725,725,0
|
|
20240508,153200,52458034,725,725,725,725,0
|
|
20240508,153100,52458034,725,725,725,725,0
|
|
20240508,153000,52458034,725,725,725,725,584
|
|
20240508,152900,52034634,724,724,724,724,0
|
|
20240508,152800,52034634,724,724,724,724,0
|
|
20240508,152700,52034634,724,724,724,724,0
|
|
20240508,152600,52034634,724,724,724,724,0
|
|
20240508,152500,52034634,724,724,724,724,0
|
|
20240508,152400,52034634,724,724,724,724,0
|
|
20240508,152300,52034634,724,724,724,724,0
|
|
20240508,152200,52034634,724,724,724,724,0
|
|
20240508,152100,52034634,724,724,724,724,0
|
|
20240508,152000,52034634,724,724,724,724,0
|
|
20240508,151900,52034634,724,724,724,724,1
|
|
20240508,151800,52033910,724,724,724,724,0
|
|
20240508,151700,52033910,724,724,724,724,40
|
|
20240508,151600,52004950,725,724,725,724,72
|
|
20240508,151500,51952797,725,725,725,725,0
|
|
20240508,151400,51952797,725,725,725,725,0
|
|
20240508,151300,51952797,725,725,725,725,0
|
|
20240508,151200,51952797,725,725,725,725,70
|
|
20240508,151100,51902047,725,725,725,725,0
|
|
20240508,151000,51902047,725,725,725,725,0
|
|
20240508,150900,51902047,725,725,725,725,0
|
|
20240508,150800,51902047,725,725,725,725,0
|
|
20240508,150700,51902047,725,725,725,725,0
|
|
20240508,150600,51902047,725,725,725,725,0
|
|
20240508,150500,51902047,725,724,725,724,93
|
|
20240508,150400,51834712,724,724,724,724,1065
|
|
20240508,150300,51063652,724,723,724,723,10311
|
|
20240508,150200,43598988,724,724,724,724,1000
|
|
20240508,150100,42874988,724,724,724,724,0
|
|
20240508,150000,42874988,724,724,724,724,400
|
|
20240508,145900,42585388,724,724,724,724,494
|
|
20240508,145800,42227732,724,723,724,723,906
|
|
20240508,145700,41572088,724,724,724,724,401
|
|
20240508,145600,41281764,724,724,724,724,500
|
|
20240508,145500,40919764,724,724,724,724,598
|
|
20240508,145400,40486812,724,724,724,724,0
|
|
20240508,145300,40486812,724,724,724,724,0
|
|
20240508,145200,40486812,724,724,724,724,0
|
|
20240508,145100,40486812,724,724,724,724,0
|
|
20240508,145000,40486812,724,724,724,724,0
|
|
20240508,144900,40486812,724,724,724,724,0
|
|
20240508,144800,40486812,724,724,724,724,0
|
|
20240508,144700,40486812,724,724,724,724,0
|
|
20240508,144600,40486812,724,724,724,724,0
|
|
20240508,144500,40486812,724,724,724,724,0
|
|
20240508,144400,40486812,724,724,724,723,3
|
|
20240508,144300,40484641,719,724,724,719,5500
|
|
20240508,144200,36523628,724,724,724,724,3
|
|
20240508,144100,36521456,725,725,725,725,0
|
|
20240508,144000,36521456,725,725,725,725,0
|
|
20240508,143900,36521456,725,725,725,725,0
|
|
20240508,143800,36521456,725,724,725,724,500
|
|
20240508,143700,36159436,724,723,724,723,110
|
|
20240508,143600,36079896,723,723,723,723,0
|
|
20240508,143500,36079896,723,723,723,723,0
|
|
20240508,143400,36079896,723,723,723,723,0
|
|
20240508,143300,36079896,723,723,723,723,0
|
|
20240508,143200,36079896,723,723,723,723,0
|
|
20240508,143100,36079896,723,723,723,723,0
|
|
20240508,143000,36079896,723,723,723,723,0
|
|
20240508,142900,36079896,723,723,723,723,22
|
|
20240508,142800,36063990,723,723,723,723,0
|
|
20240508,142700,36063990,723,723,723,723,0
|
|
20240508,142600,36063990,723,723,723,723,0
|
|
20240508,142500,36063990,723,723,723,723,50
|
|
20240508,142400,36027840,723,723,723,723,100
|
|
20240508,142300,35955540,723,723,723,723,0
|
|
20240508,142200,35955540,723,723,723,723,18
|
|
20240508,142100,35942526,723,723,723,723,10
|
|
20240508,142000,35935296,723,723,723,723,0
|
|
20240508,141900,35935296,723,723,723,723,0
|
|
20240508,141800,35935296,723,723,723,723,0
|
|
20240508,141700,35935296,723,723,723,723,2
|
|
20240508,141600,35933850,724,724,724,724,11
|
|
20240508,141500,35925886,724,724,724,724,0
|
|
20240508,141400,35925886,724,724,724,724,0
|
|
20240508,141300,35925886,724,724,724,724,0
|
|
20240508,141200,35925886,724,724,724,724,0
|
|
20240508,141100,35925886,724,724,724,724,296
|
|
20240508,141000,35711582,720,720,720,720,0
|
|
20240508,140900,35711582,720,720,720,720,0
|
|
20240508,140800,35711582,720,720,720,720,0
|
|
20240508,140700,35711582,720,720,720,720,22
|
|
20240508,140600,35695742,724,724,724,724,0
|
|
20240508,140500,35695742,724,724,724,724,0
|
|
20240508,140400,35695742,724,724,724,724,0
|
|
20240508,140300,35695742,724,724,724,724,0
|
|
20240508,140200,35695742,724,724,724,724,0
|
|
20240508,140100,35695742,724,724,724,724,0
|
|
20240508,140000,35695742,724,724,724,724,200
|
|
20240508,135900,35550942,724,724,724,724,3
|
|
20240508,135800,35548770,723,723,723,723,0
|
|
20240508,135700,35548770,723,723,723,723,95
|
|
20240508,135600,35480085,723,723,723,723,0
|
|
20240508,135500,35480085,723,723,723,723,500
|
|
20240508,135400,35118585,723,723,723,723,0
|
|
20240508,135300,35118585,723,723,723,723,0
|
|
20240508,135200,35118585,723,723,723,723,1
|
|
20240508,135100,35117862,719,719,719,719,100
|
|
20240508,135000,35045962,723,723,723,723,0
|
|
20240508,134900,35045962,723,723,723,723,1
|
|
20240508,134800,35045239,719,719,719,719,0
|
|
20240508,134700,35045239,719,719,719,719,0
|
|
20240508,134600,35045239,719,719,719,719,0
|
|
20240508,134500,35045239,719,720,720,719,54
|
|
20240508,134400,35006410,723,723,723,723,3
|
|
20240508,134300,35004241,723,723,723,723,0
|
|
20240508,134200,35004241,723,723,723,723,0
|
|
20240508,134100,35004241,723,723,723,723,0
|
|
20240508,134000,35004241,723,723,723,723,0
|
|
20240508,133900,35004241,723,723,723,723,0
|
|
20240508,133800,35004241,723,723,723,723,0
|
|
20240508,133700,35004241,723,723,723,723,0
|
|
20240508,133600,35004241,723,723,723,723,0
|
|
20240508,133500,35004241,723,723,723,723,0
|
|
20240508,133400,35004241,723,723,723,723,0
|
|
20240508,133300,35004241,723,720,723,720,2
|
|
20240508,133200,35002798,723,723,723,723,0
|
|
20240508,133100,35002798,723,723,723,723,0
|
|
20240508,133000,35002798,723,720,723,720,2
|
|
20240508,132900,35001355,722,722,722,722,0
|
|
20240508,132800,35001355,722,722,722,722,0
|
|
20240508,132700,35001355,722,722,722,722,0
|
|
20240508,132600,35001355,722,722,722,722,3
|
|
20240508,132500,34999189,722,722,722,722,2
|
|
20240508,132400,34997745,722,722,722,722,0
|
|
20240508,132300,34997745,722,722,722,722,0
|
|
20240508,132200,34997745,722,722,722,722,0
|
|
20240508,132100,34997745,722,722,722,722,0
|
|
20240508,132000,34997745,722,722,722,722,0
|
|
20240508,131900,34997745,722,722,722,722,0
|
|
20240508,131800,34997745,722,722,722,722,0
|
|
20240508,131700,34997745,722,722,722,722,1
|
|
20240508,131600,34997023,719,719,719,719,0
|
|
20240508,131500,34997023,719,719,719,719,0
|
|
20240508,131400,34997023,719,719,719,719,0
|
|
20240508,131300,34997023,719,719,719,719,0
|
|
20240508,131200,34997023,719,719,719,719,0
|
|
20240508,131100,34997023,719,719,719,719,0
|
|
20240508,131000,34997023,719,719,719,719,0
|
|
20240508,130900,34997023,719,719,719,719,0
|
|
20240508,130800,34997023,719,719,719,719,500
|
|
20240508,130700,34637523,722,722,722,722,0
|
|
20240508,130600,34637523,722,719,722,719,423
|
|
20240508,130500,34333383,719,719,719,719,0
|
|
20240508,130400,34333383,719,719,719,719,578
|
|
20240508,130300,33917801,719,719,719,719,0
|
|
20240508,130200,33917801,719,719,719,719,0
|
|
20240508,130100,33917801,719,719,719,719,1000
|
|
20240508,130000,33198801,722,722,722,722,0
|
|
20240508,125900,33198801,722,722,722,722,0
|
|
20240508,125800,33198801,722,719,722,719,108
|
|
20240508,125700,33121146,722,722,722,722,0
|
|
20240508,125600,33121146,722,722,722,722,0
|
|
20240508,125500,33121146,722,722,722,722,0
|
|
20240508,125400,33121146,722,720,722,719,2001
|
|
20240508,125300,31682269,720,720,720,720,0
|
|
20240508,125200,31682269,720,720,720,720,0
|
|
20240508,125100,31682269,720,720,720,720,0
|
|
20240508,125000,31682269,720,720,720,720,0
|
|
20240508,124900,31682269,720,720,720,720,0
|
|
20240508,124800,31682269,720,720,720,720,0
|
|
20240508,124700,31682269,720,720,720,720,0
|
|
20240508,124600,31682269,720,720,720,720,45
|
|
20240508,124500,31649869,722,722,722,722,0
|
|
20240508,124400,31649869,722,722,722,722,0
|
|
20240508,124300,31649869,722,722,722,722,1
|
|
20240508,124200,31649147,720,720,720,720,0
|
|
20240508,124100,31649147,720,720,720,720,0
|
|
20240508,124000,31649147,720,720,720,720,0
|
|
20240508,123900,31649147,720,720,720,720,0
|
|
20240508,123800,31649147,720,720,720,720,0
|
|
20240508,123700,31649147,720,720,720,720,88
|
|
20240508,123600,31585787,720,720,720,720,0
|
|
20240508,123500,31585787,720,720,720,720,0
|
|
20240508,123400,31585787,720,720,720,720,112
|
|
20240508,123300,31505147,720,720,720,720,0
|
|
20240508,123200,31505147,720,720,720,720,0
|
|
20240508,123100,31505147,720,720,720,720,0
|
|
20240508,123000,31505147,720,720,720,720,1309
|
|
20240508,122900,30562667,721,721,721,721,0
|
|
20240508,122800,30562667,721,721,721,721,0
|
|
20240508,122700,30562667,721,721,721,721,0
|
|
20240508,122600,30562667,721,721,721,721,0
|
|
20240508,122500,30562667,721,721,721,721,0
|
|
20240508,122400,30562667,721,721,721,721,30
|
|
20240508,122300,30541037,723,723,723,723,0
|
|
20240508,122200,30541037,723,723,723,723,0
|
|
20240508,122100,30541037,723,723,723,723,0
|
|
20240508,122000,30541037,723,723,723,723,0
|
|
20240508,121900,30541037,723,723,723,723,0
|
|
20240508,121800,30541037,723,723,723,723,0
|
|
20240508,121700,30541037,723,723,723,723,0
|
|
20240508,121600,30541037,723,723,723,723,0
|
|
20240508,121500,30541037,723,723,723,723,0
|
|
20240508,121400,30541037,723,723,723,723,0
|
|
20240508,121300,30541037,723,723,723,723,0
|
|
20240508,121200,30541037,723,723,723,723,0
|
|
20240508,121100,30541037,723,723,723,723,8
|
|
20240508,121000,30535253,720,720,720,720,0
|
|
20240508,120900,30535253,720,720,720,720,0
|
|
20240508,120800,30535253,720,720,720,720,0
|
|
20240508,120700,30535253,720,720,720,720,4
|
|
20240508,120600,30532373,723,723,723,723,0
|
|
20240508,120500,30532373,723,723,723,723,0
|
|
20240508,120400,30532373,723,723,723,723,0
|
|
20240508,120300,30532373,723,723,723,723,0
|
|
20240508,120200,30532373,723,723,723,723,1
|
|
20240508,120100,30531650,723,723,723,723,0
|
|
20240508,120000,30531650,723,723,723,723,0
|
|
20240508,115900,30531650,723,723,723,723,219
|
|
20240508,115800,30373313,726,726,726,726,0
|
|
20240508,115700,30373313,726,726,726,726,0
|
|
20240508,115600,30373313,726,726,726,726,0
|
|
20240508,115500,30373313,726,726,726,726,0
|
|
20240508,115400,30373313,726,726,726,726,5
|
|
20240508,115300,30369683,726,726,726,726,0
|
|
20240508,115200,30369683,726,726,726,726,1
|
|
20240508,115100,30368957,722,722,722,722,1
|
|
20240508,115000,30368235,726,726,726,726,1
|
|
20240508,114900,30367509,722,722,722,722,0
|
|
20240508,114800,30367509,722,722,722,722,1246
|
|
20240508,114700,29467897,720,725,725,720,100
|
|
20240508,114600,29395706,727,727,727,727,0
|
|
20240508,114500,29395706,727,727,727,727,133
|
|
20240508,114400,29299015,727,727,727,727,50
|
|
20240508,114300,29262665,727,727,727,727,0
|
|
20240508,114200,29262665,727,727,727,727,0
|
|
20240508,114100,29262665,727,727,727,727,0
|
|
20240508,114000,29262665,727,727,727,727,0
|
|
20240508,113900,29262665,727,727,727,727,0
|
|
20240508,113800,29262665,727,727,727,727,300
|
|
20240508,113700,29044565,727,727,727,727,0
|
|
20240508,113600,29044565,727,727,727,727,100
|
|
20240508,113500,28971865,727,727,727,727,0
|
|
20240508,113400,28971865,727,727,727,727,0
|
|
20240508,113300,28971865,727,726,727,726,154
|
|
20240508,113200,28859912,727,727,727,727,0
|
|
20240508,113100,28859912,727,727,727,727,0
|
|
20240508,113000,28859912,727,727,727,727,4
|
|
20240508,112900,28857004,727,727,727,727,0
|
|
20240508,112800,28857004,727,727,727,727,0
|
|
20240508,112700,28857004,727,727,727,727,0
|
|
20240508,112600,28857004,727,727,727,727,0
|
|
20240508,112500,28857004,727,727,727,727,0
|
|
20240508,112400,28857004,727,727,727,727,0
|
|
20240508,112300,28857004,727,727,727,727,0
|
|
20240508,112200,28857004,727,727,727,727,0
|
|
20240508,112100,28857004,727,727,727,727,0
|
|
20240508,112000,28857004,727,727,727,727,0
|
|
20240508,111900,28857004,727,727,727,727,0
|
|
20240508,111800,28857004,727,727,727,727,20
|
|
20240508,111700,28842464,728,728,728,728,0
|
|
20240508,111600,28842464,728,728,728,728,0
|
|
20240508,111500,28842464,728,728,728,728,0
|
|
20240508,111400,28842464,728,728,728,728,28
|
|
20240508,111300,28822080,728,728,728,728,0
|
|
20240508,111200,28822080,728,728,728,728,90
|
|
20240508,111100,28756560,728,728,728,728,0
|
|
20240508,111000,28756560,728,728,728,728,0
|
|
20240508,110900,28756560,728,728,728,728,0
|
|
20240508,110800,28756560,728,728,728,728,0
|
|
20240508,110700,28756560,728,728,728,728,0
|
|
20240508,110600,28756560,728,728,728,728,2
|
|
20240508,110500,28755104,728,728,728,728,0
|
|
20240508,110400,28755104,728,728,728,728,0
|
|
20240508,110300,28755104,728,728,728,728,0
|
|
20240508,110200,28755104,728,728,728,728,0
|
|
20240508,110100,28755104,728,728,728,728,300
|
|
20240508,110000,28536704,728,727,728,727,4
|
|
20240508,105900,28533794,730,726,730,726,763
|
|
20240508,105800,27979084,726,725,726,725,1953
|
|
20240508,105700,26563146,724,722,724,722,2772
|
|
20240508,105600,24558815,722,722,722,722,4
|
|
20240508,105500,24555927,722,722,722,722,0
|
|
20240508,105400,24555927,722,722,722,722,0
|
|
20240508,105300,24555927,722,722,722,722,0
|
|
20240508,105200,24555927,722,722,722,722,0
|
|
20240508,105100,24555927,722,722,722,722,0
|
|
20240508,105000,24555927,722,722,722,722,0
|
|
20240508,104900,24555927,722,722,722,722,0
|
|
20240508,104800,24555927,722,722,722,722,0
|
|
20240508,104700,24555927,722,722,722,722,0
|
|
20240508,104600,24555927,722,722,722,722,0
|
|
20240508,104500,24555927,722,722,722,722,0
|
|
20240508,104400,24555927,722,722,722,722,20
|
|
20240508,104300,24541487,718,718,718,718,0
|
|
20240508,104200,24541487,718,722,722,718,2467
|
|
20240508,104100,22769923,722,722,722,722,2
|
|
20240508,104000,22768479,723,723,723,723,0
|
|
20240508,103900,22768479,723,723,723,723,0
|
|
20240508,103800,22768479,723,719,723,719,2
|
|
20240508,103700,22767037,718,718,718,718,0
|
|
20240508,103600,22767037,718,718,718,718,0
|
|
20240508,103500,22767037,718,718,718,718,0
|
|
20240508,103400,22767037,718,721,721,718,2500
|
|
20240508,103300,20967627,721,721,721,721,0
|
|
20240508,103200,20967627,721,721,721,721,0
|
|
20240508,103100,20967627,721,721,721,721,40
|
|
20240508,103000,20938787,721,721,721,721,0
|
|
20240508,102900,20938787,721,721,721,721,0
|
|
20240508,102800,20938787,721,721,721,721,0
|
|
20240508,102700,20938787,721,721,721,721,2
|
|
20240508,102600,20937345,721,721,721,721,2
|
|
20240508,102500,20935903,719,719,719,719,0
|
|
20240508,102400,20935903,719,719,719,719,0
|
|
20240508,102300,20935903,719,719,719,719,0
|
|
20240508,102200,20935903,719,719,719,719,0
|
|
20240508,102100,20935903,719,723,723,719,101
|
|
20240508,102000,20862884,723,723,723,723,0
|
|
20240508,101900,20862884,723,723,723,723,0
|
|
20240508,101800,20862884,723,723,723,723,0
|
|
20240508,101700,20862884,723,723,723,723,0
|
|
20240508,101600,20862884,723,723,723,723,0
|
|
20240508,101500,20862884,723,723,723,723,0
|
|
20240508,101400,20862884,723,723,723,723,0
|
|
20240508,101300,20862884,723,723,723,723,0
|
|
20240508,101200,20862884,723,723,723,723,0
|
|
20240508,101100,20862884,723,723,723,723,0
|
|
20240508,101000,20862884,723,723,723,723,0
|
|
20240508,100900,20862884,723,723,723,723,0
|
|
20240508,100800,20862884,723,723,723,723,0
|
|
20240508,100700,20862884,723,723,723,723,0
|
|
20240508,100600,20862884,723,723,723,723,0
|
|
20240508,100500,20862884,723,723,723,723,0
|
|
20240508,100400,20862884,723,723,723,723,0
|
|
20240508,100300,20862884,723,723,723,723,0
|
|
20240508,100200,20862884,723,723,723,723,10
|
|
20240508,100100,20855654,723,723,723,723,0
|
|
20240508,100000,20855654,723,723,723,723,0
|
|
20240508,095900,20855654,723,723,723,723,0
|
|
20240508,095800,20855654,723,723,723,723,1
|
|
20240508,095700,20854931,723,723,723,723,48
|
|
20240508,095600,20820227,719,719,719,719,0
|
|
20240508,095500,20820227,719,719,719,719,0
|
|
20240508,095400,20820227,719,720,720,719,2000
|
|
20240508,095300,19381716,723,723,723,723,0
|
|
20240508,095200,19381716,723,723,723,723,0
|
|
20240508,095100,19381716,723,723,723,723,1
|
|
20240508,095000,19380993,719,719,719,719,0
|
|
20240508,094900,19380993,719,719,719,719,0
|
|
20240508,094800,19380993,719,719,719,719,9
|
|
20240508,094700,19374522,719,719,719,719,0
|
|
20240508,094600,19374522,719,719,719,719,0
|
|
20240508,094500,19374522,719,719,719,719,0
|
|
20240508,094400,19374522,719,719,719,719,0
|
|
20240508,094300,19374522,719,719,719,719,0
|
|
20240508,094200,19374522,719,719,719,719,0
|
|
20240508,094100,19374522,719,719,719,719,0
|
|
20240508,094000,19374522,719,719,719,719,0
|
|
20240508,093900,19374522,719,719,719,719,0
|
|
20240508,093800,19374522,719,719,719,719,0
|
|
20240508,093700,19374522,719,719,719,719,0
|
|
20240508,093600,19374522,719,719,719,719,0
|
|
20240508,093500,19374522,719,719,719,719,0
|
|
20240508,093400,19374522,719,719,719,719,0
|
|
20240508,093300,19374522,719,722,722,719,2020
|
|
20240508,093200,17922008,719,719,719,719,0
|
|
20240508,093100,17922008,719,719,719,719,0
|
|
20240508,093000,17922008,719,719,719,719,0
|
|
20240508,092900,17922008,719,721,721,719,6400
|
|
20240508,092800,13318235,724,724,724,724,0
|
|
20240508,092700,13318235,724,724,724,724,0
|
|
20240508,092600,13318235,724,724,724,724,0
|
|
20240508,092500,13318235,724,724,724,724,0
|
|
20240508,092400,13318235,724,724,724,724,158
|
|
20240508,092300,13203843,724,724,724,724,3
|
|
20240508,092200,13201671,721,722,722,721,2000
|
|
20240508,092100,11759007,723,723,723,723,0
|
|
20240508,092000,11759007,723,723,723,723,0
|
|
20240508,091900,11759007,723,723,723,723,0
|
|
20240508,091800,11759007,723,724,724,723,462
|
|
20240508,091700,11424719,725,725,725,725,0
|
|
20240508,091600,11424719,725,725,725,725,1
|
|
20240508,091500,11423994,723,723,723,723,488
|
|
20240508,091400,11071170,723,724,724,723,320
|
|
20240508,091300,10839798,725,725,725,725,0
|
|
20240508,091200,10839798,725,725,725,725,20
|
|
20240508,091100,10825298,725,725,725,725,2
|
|
20240508,091000,10823848,726,726,726,726,0
|
|
20240508,090900,10823848,726,726,726,726,0
|
|
20240508,090800,10823848,726,726,726,726,0
|
|
20240508,090700,10823848,726,726,726,726,0
|
|
20240508,090600,10823848,726,726,726,726,0
|
|
20240508,090500,10823848,726,726,726,726,10
|
|
20240508,090400,10816588,726,726,726,726,0
|
|
20240508,090300,10816588,726,726,726,726,0
|
|
20240508,090200,10816588,726,726,726,726,3
|
|
20240508,090100,10814410,724,724,725,724,3432
|
|
20240508,090000,8329610,723,719,723,719,11584
|