674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201100,51269526,729,729,729,729,1738
|
|
20240509,201000,51269526,729,729,729,729,0
|
|
20240509,200900,51269526,729,729,729,729,0
|
|
20240509,200800,51269526,729,729,729,729,0
|
|
20240509,200700,51269526,729,729,729,729,0
|
|
20240509,200600,51269526,729,729,729,729,0
|
|
20240509,200500,51269526,729,729,729,729,0
|
|
20240509,200400,51269526,729,729,729,729,0
|
|
20240509,200300,51269526,729,729,729,729,0
|
|
20240509,200200,51269526,729,729,729,729,0
|
|
20240509,200100,51269526,729,729,729,729,0
|
|
20240509,200000,51269526,729,729,729,729,0
|
|
20240509,195900,51269526,729,729,729,729,0
|
|
20240509,195800,51269526,729,729,729,729,0
|
|
20240509,195700,51269526,729,729,729,729,0
|
|
20240509,195600,51269526,729,729,729,729,0
|
|
20240509,195500,51269526,729,729,729,729,0
|
|
20240509,195400,51269526,729,729,729,729,0
|
|
20240509,195300,51269526,729,729,729,729,0
|
|
20240509,195200,51269526,729,729,729,729,0
|
|
20240509,195100,51269526,729,729,729,729,0
|
|
20240509,195000,51269526,729,729,729,729,0
|
|
20240509,194900,51269526,729,729,729,729,0
|
|
20240509,194800,51269526,729,729,729,729,0
|
|
20240509,194700,51269526,729,729,729,729,0
|
|
20240509,194600,51269526,729,729,729,729,0
|
|
20240509,194500,51269526,729,729,729,729,0
|
|
20240509,194400,51269526,729,729,729,729,0
|
|
20240509,194300,51269526,729,729,729,729,0
|
|
20240509,194200,51269526,729,729,729,729,0
|
|
20240509,194100,51269526,729,729,729,729,1738
|
|
20240509,194000,51269526,729,729,729,729,0
|
|
20240509,193900,51269526,729,729,729,729,0
|
|
20240509,193800,51269526,729,729,729,729,0
|
|
20240509,193700,51269526,729,729,729,729,0
|
|
20240509,193600,51269526,729,729,729,729,0
|
|
20240509,193500,51269526,729,729,729,729,0
|
|
20240509,193400,51269526,729,729,729,729,0
|
|
20240509,193300,51269526,729,729,729,729,0
|
|
20240509,193200,51269526,729,729,729,729,0
|
|
20240509,193100,51269526,729,729,729,729,0
|
|
20240509,193000,51269526,729,729,729,729,0
|
|
20240509,192900,51269526,729,729,729,729,0
|
|
20240509,192800,51269526,729,729,729,729,0
|
|
20240509,192700,51269526,729,729,729,729,0
|
|
20240509,192600,51269526,729,729,729,729,0
|
|
20240509,192500,51269526,729,729,729,729,0
|
|
20240509,192400,51269526,729,729,729,729,0
|
|
20240509,192300,51269526,729,729,729,729,0
|
|
20240509,192200,51269526,729,729,729,729,0
|
|
20240509,192100,51269526,729,729,729,729,0
|
|
20240509,192000,51269526,729,729,729,729,0
|
|
20240509,191900,51269526,729,729,729,729,0
|
|
20240509,191800,51269526,729,729,729,729,0
|
|
20240509,191700,51269526,729,729,729,729,0
|
|
20240509,191600,51269526,729,729,729,729,0
|
|
20240509,191500,51269526,729,729,729,729,0
|
|
20240509,191400,51269526,729,729,729,729,0
|
|
20240509,191300,51269526,729,729,729,729,0
|
|
20240509,191200,51269526,729,729,729,729,0
|
|
20240509,191100,51269526,729,729,729,729,1738
|
|
20240509,191000,51269526,729,729,729,729,0
|
|
20240509,190900,51269526,729,729,729,729,0
|
|
20240509,190800,51269526,729,729,729,729,0
|
|
20240509,190700,51269526,729,729,729,729,0
|
|
20240509,190600,51269526,729,729,729,729,0
|
|
20240509,190500,51269526,729,729,729,729,0
|
|
20240509,190400,51269526,729,729,729,729,0
|
|
20240509,190300,51269526,729,729,729,729,0
|
|
20240509,190200,51269526,729,729,729,729,0
|
|
20240509,190100,51269526,729,729,729,729,0
|
|
20240509,190000,51269526,729,729,729,729,0
|
|
20240509,185900,51269526,729,729,729,729,0
|
|
20240509,185800,51269526,729,729,729,729,0
|
|
20240509,185700,51269526,729,729,729,729,0
|
|
20240509,185600,51269526,729,729,729,729,0
|
|
20240509,185500,51269526,729,729,729,729,0
|
|
20240509,185400,51269526,729,729,729,729,0
|
|
20240509,185300,51269526,729,729,729,729,0
|
|
20240509,185200,51269526,729,729,729,729,0
|
|
20240509,185100,51269526,729,729,729,729,0
|
|
20240509,185000,51269526,729,729,729,729,0
|
|
20240509,184900,51269526,729,729,729,729,0
|
|
20240509,184800,51269526,729,729,729,729,0
|
|
20240509,184700,51269526,729,729,729,729,0
|
|
20240509,184600,51269526,729,729,729,729,0
|
|
20240509,184500,51269526,729,729,729,729,0
|
|
20240509,184400,51269526,729,729,729,729,0
|
|
20240509,184300,51269526,729,729,729,729,0
|
|
20240509,184200,51269526,729,729,729,729,0
|
|
20240509,184100,51269526,729,729,729,729,1738
|
|
20240509,184000,51269526,729,729,729,729,0
|
|
20240509,183900,51269526,729,729,729,729,0
|
|
20240509,183800,51269526,729,729,729,729,0
|
|
20240509,183700,51269526,729,729,729,729,0
|
|
20240509,183600,51269526,729,729,729,729,0
|
|
20240509,183500,51269526,729,729,729,729,0
|
|
20240509,183400,51269526,729,729,729,729,0
|
|
20240509,183300,51269526,729,729,729,729,0
|
|
20240509,183200,51269526,729,729,729,729,0
|
|
20240509,183100,51269526,729,729,729,729,0
|
|
20240509,183000,51269526,729,729,729,729,0
|
|
20240509,182900,51269526,729,729,729,729,0
|
|
20240509,182800,51269526,729,729,729,729,0
|
|
20240509,182700,51269526,729,729,729,729,0
|
|
20240509,182600,51269526,729,729,729,729,0
|
|
20240509,182500,51269526,729,729,729,729,0
|
|
20240509,182400,51269526,729,729,729,729,0
|
|
20240509,182300,51269526,729,729,729,729,0
|
|
20240509,182200,51269526,729,729,729,729,0
|
|
20240509,182100,51269526,729,729,729,729,0
|
|
20240509,182000,51269526,729,729,729,729,0
|
|
20240509,181900,51269526,729,729,729,729,0
|
|
20240509,181800,51269526,729,729,729,729,0
|
|
20240509,181700,51269526,729,729,729,729,0
|
|
20240509,181600,51269526,729,729,729,729,0
|
|
20240509,181500,51269526,729,729,729,729,0
|
|
20240509,181400,51269526,729,729,729,729,0
|
|
20240509,181300,51269526,729,729,729,729,0
|
|
20240509,181200,51269526,729,729,729,729,0
|
|
20240509,181100,51269526,729,729,729,729,1738
|
|
20240509,181000,51269526,729,729,729,729,0
|
|
20240509,180900,51269526,729,729,729,729,0
|
|
20240509,180800,51269526,729,729,729,729,0
|
|
20240509,180700,51269526,729,729,729,729,0
|
|
20240509,180600,51269526,729,729,729,729,0
|
|
20240509,180500,51269526,729,729,729,729,0
|
|
20240509,180400,51269526,729,729,729,729,0
|
|
20240509,180300,51269526,729,729,729,729,0
|
|
20240509,180200,51269526,729,729,729,729,0
|
|
20240509,180100,51269526,729,729,729,729,0
|
|
20240509,180000,51269526,729,729,729,729,0
|
|
20240509,175900,51269526,729,729,729,729,0
|
|
20240509,175800,51269526,729,729,729,729,0
|
|
20240509,175700,51269526,729,729,729,729,0
|
|
20240509,175600,51269526,729,729,729,729,0
|
|
20240509,175500,51269526,729,729,729,729,0
|
|
20240509,175400,51269526,729,729,729,729,0
|
|
20240509,175300,51269526,729,729,729,729,0
|
|
20240509,175200,51269526,729,729,729,729,0
|
|
20240509,175100,51269526,729,729,729,729,0
|
|
20240509,175000,51269526,729,729,729,729,0
|
|
20240509,174900,51269526,729,729,729,729,0
|
|
20240509,174800,51269526,729,729,729,729,0
|
|
20240509,174700,51269526,729,729,729,729,0
|
|
20240509,174600,51269526,729,729,729,729,0
|
|
20240509,174500,51269526,729,729,729,729,0
|
|
20240509,174400,51269526,729,729,729,729,0
|
|
20240509,174300,51269526,729,729,729,729,0
|
|
20240509,174200,51269526,729,729,729,729,0
|
|
20240509,174100,51269526,729,729,729,729,1738
|
|
20240509,174000,51269526,729,729,729,729,0
|
|
20240509,173900,51269526,729,729,729,729,0
|
|
20240509,173800,51269526,729,729,729,729,0
|
|
20240509,173700,51269526,729,729,729,729,0
|
|
20240509,173600,51269526,729,729,729,729,0
|
|
20240509,173500,51269526,729,729,729,729,0
|
|
20240509,173400,51269526,729,729,729,729,0
|
|
20240509,173300,51269526,729,729,729,729,0
|
|
20240509,173200,51269526,729,729,729,729,0
|
|
20240509,173100,51269526,729,729,729,729,0
|
|
20240509,173000,51269526,729,729,729,729,0
|
|
20240509,172900,51269526,729,729,729,729,0
|
|
20240509,172800,51269526,729,729,729,729,0
|
|
20240509,172700,51269526,729,729,729,729,0
|
|
20240509,172600,51269526,729,729,729,729,0
|
|
20240509,172500,51269526,729,729,729,729,0
|
|
20240509,172400,51269526,729,729,729,729,0
|
|
20240509,172300,51269526,729,729,729,729,0
|
|
20240509,172200,51269526,729,729,729,729,0
|
|
20240509,172100,51269526,729,729,729,729,0
|
|
20240509,172000,51269526,729,729,729,729,0
|
|
20240509,171900,51269526,729,729,729,729,0
|
|
20240509,171800,51269526,729,729,729,729,0
|
|
20240509,171700,51269526,729,729,729,729,0
|
|
20240509,171600,51269526,729,729,729,729,0
|
|
20240509,171500,51269526,729,729,729,729,0
|
|
20240509,171400,51269526,729,729,729,729,0
|
|
20240509,171300,51269526,729,729,729,729,0
|
|
20240509,171200,51269526,729,729,729,729,0
|
|
20240509,171100,51269526,729,729,729,729,1738
|
|
20240509,171000,51269526,729,729,729,729,0
|
|
20240509,170900,51269526,729,729,729,729,0
|
|
20240509,170800,51269526,729,729,729,729,0
|
|
20240509,170700,51269526,729,729,729,729,0
|
|
20240509,170600,51269526,729,729,729,729,0
|
|
20240509,170500,51269526,729,729,729,729,0
|
|
20240509,170400,51269526,729,729,729,729,0
|
|
20240509,170300,51269526,729,729,729,729,0
|
|
20240509,170200,51269526,729,729,729,729,0
|
|
20240509,170100,51269526,729,729,729,729,0
|
|
20240509,170000,51269526,729,729,729,729,0
|
|
20240509,165900,51269526,729,729,729,729,0
|
|
20240509,165800,51269526,729,729,729,729,0
|
|
20240509,165700,51269526,729,729,729,729,0
|
|
20240509,165600,51269526,729,729,729,729,0
|
|
20240509,165500,51269526,729,729,729,729,0
|
|
20240509,165400,51269526,729,729,729,729,0
|
|
20240509,165300,51269526,729,729,729,729,0
|
|
20240509,165200,51269526,729,729,729,729,0
|
|
20240509,165100,51269526,729,729,729,729,0
|
|
20240509,165000,51269526,729,729,729,729,0
|
|
20240509,164900,51269526,729,729,729,729,0
|
|
20240509,164800,51269526,729,729,729,729,0
|
|
20240509,164700,51269526,729,729,729,729,0
|
|
20240509,164600,51269526,729,729,729,729,0
|
|
20240509,164500,51269526,729,729,729,729,0
|
|
20240509,164400,51269526,729,729,729,729,0
|
|
20240509,164300,51269526,729,729,729,729,0
|
|
20240509,164200,51269526,729,729,729,729,0
|
|
20240509,164100,51269526,729,729,729,729,1738
|
|
20240509,164000,51269526,729,729,729,729,0
|
|
20240509,163900,51269526,729,729,729,729,0
|
|
20240509,163800,51269526,729,729,729,729,0
|
|
20240509,163700,51269526,729,729,729,729,0
|
|
20240509,163600,51269526,729,729,729,729,0
|
|
20240509,163500,51269526,729,729,729,729,0
|
|
20240509,163400,51269526,729,729,729,729,0
|
|
20240509,163300,51269526,729,729,729,729,0
|
|
20240509,163200,51269526,729,729,729,729,0
|
|
20240509,163100,51269526,729,729,729,729,0
|
|
20240509,163000,51269526,729,729,729,729,0
|
|
20240509,162900,51269526,729,729,729,729,0
|
|
20240509,162800,51269526,729,729,729,729,0
|
|
20240509,162700,51269526,729,729,729,729,0
|
|
20240509,162600,51269526,729,729,729,729,0
|
|
20240509,162500,51269526,729,729,729,729,0
|
|
20240509,162400,51269526,729,729,729,729,0
|
|
20240509,162300,51269526,729,729,729,729,0
|
|
20240509,162200,51269526,729,729,729,729,0
|
|
20240509,162100,51269526,729,729,729,729,0
|
|
20240509,162000,51269526,729,729,729,729,0
|
|
20240509,161900,51269526,729,729,729,729,0
|
|
20240509,161800,51269526,729,729,729,729,0
|
|
20240509,161700,51269526,729,729,729,729,0
|
|
20240509,161600,51269526,729,729,729,729,0
|
|
20240509,161500,51269526,729,729,729,729,0
|
|
20240509,161400,51269526,729,729,729,729,0
|
|
20240509,161300,51269526,729,729,729,729,0
|
|
20240509,161200,51269526,729,729,729,729,0
|
|
20240509,161100,51269526,729,729,729,729,1738
|
|
20240509,161000,51269526,729,729,729,729,0
|
|
20240509,160900,51269526,729,729,729,729,0
|
|
20240509,160800,51269526,729,729,729,729,0
|
|
20240509,160700,51269526,729,729,729,729,0
|
|
20240509,160600,51269526,729,729,729,729,0
|
|
20240509,160500,51269526,729,729,729,729,0
|
|
20240509,160400,51269526,729,729,729,729,0
|
|
20240509,160300,51269526,729,729,729,729,0
|
|
20240509,160200,51269526,729,729,729,729,0
|
|
20240509,160100,51269526,729,729,729,729,0
|
|
20240509,160000,51269526,729,729,729,729,0
|
|
20240509,155900,51269526,729,729,729,729,0
|
|
20240509,155800,51269526,729,729,729,729,0
|
|
20240509,155700,51269526,729,729,729,729,0
|
|
20240509,155600,51269526,729,729,729,729,0
|
|
20240509,155500,51269526,729,729,729,729,0
|
|
20240509,155400,51269526,729,729,729,729,0
|
|
20240509,155300,51269526,729,729,729,729,0
|
|
20240509,155200,51269526,729,729,729,729,0
|
|
20240509,155100,51269526,729,729,729,729,0
|
|
20240509,155000,51269526,729,729,729,729,0
|
|
20240509,154900,51269526,729,729,729,729,0
|
|
20240509,154800,51269526,729,729,729,729,0
|
|
20240509,154700,51269526,729,729,729,729,0
|
|
20240509,154600,51269526,729,729,729,729,0
|
|
20240509,154500,51269526,729,729,729,729,0
|
|
20240509,154400,51269526,729,729,729,729,0
|
|
20240509,154300,51269526,729,729,729,729,0
|
|
20240509,154200,51269526,729,729,729,729,0
|
|
20240509,154100,51269526,729,729,729,729,1738
|
|
20240509,154000,51269526,729,729,729,729,0
|
|
20240509,153900,51269526,729,729,729,729,0
|
|
20240509,153800,51269526,729,729,729,729,0
|
|
20240509,153700,51269526,729,729,729,729,0
|
|
20240509,153600,51269526,729,729,729,729,0
|
|
20240509,153500,51269526,729,729,729,729,0
|
|
20240509,153400,51269526,729,729,729,729,0
|
|
20240509,153300,51269526,729,729,729,729,0
|
|
20240509,153200,51269526,729,729,729,729,0
|
|
20240509,153100,51269526,729,729,729,729,0
|
|
20240509,153000,51269526,729,729,729,729,1738
|
|
20240509,152900,50002524,725,725,725,725,0
|
|
20240509,152800,50002524,725,725,725,725,0
|
|
20240509,152700,50002524,725,725,725,725,0
|
|
20240509,152600,50002524,725,725,725,725,0
|
|
20240509,152500,50002524,725,725,725,725,0
|
|
20240509,152400,50002524,725,725,725,725,0
|
|
20240509,152300,50002524,725,725,725,725,0
|
|
20240509,152200,50002524,725,725,725,725,0
|
|
20240509,152100,50002524,725,725,725,725,0
|
|
20240509,152000,50002524,725,725,725,725,0
|
|
20240509,151900,50002524,725,725,725,725,1
|
|
20240509,151800,50001799,723,723,723,723,5
|
|
20240509,151700,49998184,723,725,726,723,184
|
|
20240509,151600,49864923,725,725,725,725,12
|
|
20240509,151500,49856223,725,725,725,725,0
|
|
20240509,151400,49856223,725,726,726,725,4
|
|
20240509,151300,49853321,727,729,729,727,3
|
|
20240509,151200,49851138,723,723,723,723,0
|
|
20240509,151100,49851138,723,725,725,723,121
|
|
20240509,151000,49763595,725,725,725,725,54
|
|
20240509,150900,49724445,725,725,725,725,0
|
|
20240509,150800,49724445,725,726,726,725,99
|
|
20240509,150700,49652572,729,726,729,726,31
|
|
20240509,150600,49630018,726,726,726,726,1
|
|
20240509,150500,49629292,727,727,727,727,0
|
|
20240509,150400,49629292,727,727,727,727,0
|
|
20240509,150300,49629292,727,727,727,727,0
|
|
20240509,150200,49629292,727,727,727,727,47
|
|
20240509,150100,49595123,727,727,727,727,0
|
|
20240509,150000,49595123,727,727,727,727,3
|
|
20240509,145900,49592942,730,730,730,730,0
|
|
20240509,145800,49592942,730,730,730,730,0
|
|
20240509,145700,49592942,730,730,730,730,0
|
|
20240509,145600,49592942,730,730,730,730,0
|
|
20240509,145500,49592942,730,730,730,730,0
|
|
20240509,145400,49592942,730,730,730,730,0
|
|
20240509,145300,49592942,730,730,730,730,0
|
|
20240509,145200,49592942,730,730,730,730,0
|
|
20240509,145100,49592942,730,730,730,730,0
|
|
20240509,145000,49592942,730,730,730,730,0
|
|
20240509,144900,49592942,730,730,730,730,0
|
|
20240509,144800,49592942,730,730,730,730,0
|
|
20240509,144700,49592942,730,730,730,730,0
|
|
20240509,144600,49592942,730,730,730,730,0
|
|
20240509,144500,49592942,730,730,730,730,0
|
|
20240509,144400,49592942,730,730,730,730,0
|
|
20240509,144300,49592942,730,730,730,730,0
|
|
20240509,144200,49592942,730,730,730,730,0
|
|
20240509,144100,49592942,730,730,730,730,0
|
|
20240509,144000,49592942,730,730,730,730,0
|
|
20240509,143900,49592942,730,730,730,730,0
|
|
20240509,143800,49592942,730,730,730,730,0
|
|
20240509,143700,49592942,730,730,730,730,0
|
|
20240509,143600,49592942,730,730,730,730,0
|
|
20240509,143500,49592942,730,730,730,730,0
|
|
20240509,143400,49592942,730,730,730,730,0
|
|
20240509,143300,49592942,730,730,730,730,0
|
|
20240509,143200,49592942,730,730,730,730,0
|
|
20240509,143100,49592942,730,730,730,730,0
|
|
20240509,143000,49592942,730,730,730,730,0
|
|
20240509,142900,49592942,730,730,730,730,0
|
|
20240509,142800,49592942,730,730,730,730,0
|
|
20240509,142700,49592942,730,729,730,729,201
|
|
20240509,142600,49446412,729,728,729,728,2
|
|
20240509,142500,49444955,728,728,728,728,0
|
|
20240509,142400,49444955,728,728,728,728,1
|
|
20240509,142300,49444227,723,723,723,723,0
|
|
20240509,142200,49444227,723,723,723,723,3256
|
|
20240509,142100,47090139,728,728,728,728,744
|
|
20240509,142000,46548507,728,728,728,728,56
|
|
20240509,141900,46507739,728,728,728,728,0
|
|
20240509,141800,46507739,728,728,728,728,0
|
|
20240509,141700,46507739,728,728,728,728,0
|
|
20240509,141600,46507739,728,728,728,728,0
|
|
20240509,141500,46507739,728,728,728,728,0
|
|
20240509,141400,46507739,728,728,728,728,0
|
|
20240509,141300,46507739,728,728,728,728,0
|
|
20240509,141200,46507739,728,728,728,728,0
|
|
20240509,141100,46507739,728,728,728,728,0
|
|
20240509,141000,46507739,728,723,728,723,501
|
|
20240509,140900,46145511,729,729,729,729,0
|
|
20240509,140800,46145511,729,729,729,729,0
|
|
20240509,140700,46145511,729,729,729,729,0
|
|
20240509,140600,46145511,729,729,729,729,0
|
|
20240509,140500,46145511,729,724,729,724,749
|
|
20240509,140400,45603230,730,730,730,730,0
|
|
20240509,140300,45603230,730,724,730,723,5110
|
|
20240509,140200,41899896,724,724,724,724,516
|
|
20240509,140100,41526312,725,727,727,725,5675
|
|
20240509,140000,37410877,730,730,730,730,0
|
|
20240509,135900,37410877,730,730,730,730,0
|
|
20240509,135800,37410877,730,730,730,730,0
|
|
20240509,135700,37410877,730,730,730,730,0
|
|
20240509,135600,37410877,730,730,730,730,0
|
|
20240509,135500,37410877,730,730,730,730,0
|
|
20240509,135400,37410877,730,730,730,730,0
|
|
20240509,135300,37410877,730,730,730,730,0
|
|
20240509,135200,37410877,730,730,730,730,0
|
|
20240509,135100,37410877,730,730,730,730,0
|
|
20240509,135000,37410877,730,730,730,730,0
|
|
20240509,134900,37410877,730,730,730,730,0
|
|
20240509,134800,37410877,730,730,730,730,0
|
|
20240509,134700,37410877,730,730,730,730,0
|
|
20240509,134600,37410877,730,730,730,730,0
|
|
20240509,134500,37410877,730,730,730,730,0
|
|
20240509,134400,37410877,730,730,730,730,0
|
|
20240509,134300,37410877,730,730,730,730,0
|
|
20240509,134200,37410877,730,730,730,730,0
|
|
20240509,134100,37410877,730,730,730,730,0
|
|
20240509,134000,37410877,730,730,730,730,0
|
|
20240509,133900,37410877,730,730,730,730,0
|
|
20240509,133800,37410877,730,730,730,730,0
|
|
20240509,133700,37410877,730,730,730,730,0
|
|
20240509,133600,37410877,730,730,730,730,0
|
|
20240509,133500,37410877,730,730,730,730,0
|
|
20240509,133400,37410877,730,730,730,730,1
|
|
20240509,133300,37410147,725,728,728,725,2200
|
|
20240509,133200,35811855,730,730,730,730,0
|
|
20240509,133100,35811855,730,730,730,730,0
|
|
20240509,133000,35811855,730,730,730,730,0
|
|
20240509,132900,35811855,730,730,730,730,0
|
|
20240509,132800,35811855,730,730,730,730,0
|
|
20240509,132700,35811855,730,730,730,730,0
|
|
20240509,132600,35811855,730,730,730,730,0
|
|
20240509,132500,35811855,730,730,730,730,0
|
|
20240509,132400,35811855,730,730,730,730,0
|
|
20240509,132300,35811855,730,730,730,730,0
|
|
20240509,132200,35811855,730,730,730,730,0
|
|
20240509,132100,35811855,730,730,730,730,0
|
|
20240509,132000,35811855,730,730,730,730,0
|
|
20240509,131900,35811855,730,730,730,730,0
|
|
20240509,131800,35811855,730,730,730,730,0
|
|
20240509,131700,35811855,730,730,730,730,0
|
|
20240509,131600,35811855,730,730,730,730,0
|
|
20240509,131500,35811855,730,730,730,730,0
|
|
20240509,131400,35811855,730,730,730,730,0
|
|
20240509,131300,35811855,730,730,730,730,0
|
|
20240509,131200,35811855,730,730,730,730,0
|
|
20240509,131100,35811855,730,730,730,730,0
|
|
20240509,131000,35811855,730,730,730,730,0
|
|
20240509,130900,35811855,730,730,730,730,0
|
|
20240509,130800,35811855,730,730,730,730,0
|
|
20240509,130700,35811855,730,730,730,730,10
|
|
20240509,130600,35804555,729,729,729,729,0
|
|
20240509,130500,35804555,729,729,729,729,0
|
|
20240509,130400,35804555,729,729,729,729,0
|
|
20240509,130300,35804555,729,729,729,729,0
|
|
20240509,130200,35804555,729,729,729,729,0
|
|
20240509,130100,35804555,729,729,729,729,210
|
|
20240509,130000,35651465,729,729,729,729,0
|
|
20240509,125900,35651465,729,729,729,729,0
|
|
20240509,125800,35651465,729,729,729,729,0
|
|
20240509,125700,35651465,729,729,729,729,0
|
|
20240509,125600,35651465,729,729,729,729,1
|
|
20240509,125500,35650736,728,728,728,728,0
|
|
20240509,125400,35650736,728,728,728,728,0
|
|
20240509,125300,35650736,728,728,728,728,0
|
|
20240509,125200,35650736,728,728,728,728,3
|
|
20240509,125100,35648552,728,728,728,728,2
|
|
20240509,125000,35647096,730,730,730,730,0
|
|
20240509,124900,35647096,730,730,730,730,0
|
|
20240509,124800,35647096,730,730,730,730,0
|
|
20240509,124700,35647096,730,726,731,726,511
|
|
20240509,124600,35276056,732,726,732,726,1001
|
|
20240509,124500,34549324,726,726,726,726,1000
|
|
20240509,124400,33823324,727,727,727,727,2000
|
|
20240509,124300,32369324,733,733,733,733,27
|
|
20240509,124200,32349533,733,733,733,733,0
|
|
20240509,124100,32349533,733,733,733,733,0
|
|
20240509,124000,32349533,733,733,733,733,0
|
|
20240509,123900,32349533,733,733,733,733,0
|
|
20240509,123800,32349533,733,733,733,733,0
|
|
20240509,123700,32349533,733,733,733,733,0
|
|
20240509,123600,32349533,733,733,733,733,0
|
|
20240509,123500,32349533,733,733,733,733,0
|
|
20240509,123400,32349533,733,733,733,733,0
|
|
20240509,123300,32349533,733,733,733,733,0
|
|
20240509,123200,32349533,733,727,733,727,184
|
|
20240509,123100,32215759,728,728,728,728,1200
|
|
20240509,123000,31342159,732,732,732,732,0
|
|
20240509,122900,31342159,732,732,732,732,0
|
|
20240509,122800,31342159,732,732,732,732,1
|
|
20240509,122700,31341427,732,732,732,732,0
|
|
20240509,122600,31341427,732,732,732,732,0
|
|
20240509,122500,31341427,732,732,732,732,0
|
|
20240509,122400,31341427,732,732,732,732,0
|
|
20240509,122300,31341427,732,732,732,732,0
|
|
20240509,122200,31341427,732,732,732,732,0
|
|
20240509,122100,31341427,732,732,732,732,0
|
|
20240509,122000,31341427,732,732,732,732,0
|
|
20240509,121900,31341427,732,732,732,732,100
|
|
20240509,121800,31268227,732,732,732,732,0
|
|
20240509,121700,31268227,732,732,732,732,0
|
|
20240509,121600,31268227,732,732,732,732,100
|
|
20240509,121500,31195027,732,732,732,732,0
|
|
20240509,121400,31195027,732,732,732,732,0
|
|
20240509,121300,31195027,732,732,732,732,0
|
|
20240509,121200,31195027,732,732,732,732,1
|
|
20240509,121100,31194295,727,727,727,727,0
|
|
20240509,121000,31194295,727,727,727,727,0
|
|
20240509,120900,31194295,727,727,727,727,0
|
|
20240509,120800,31194295,727,727,727,727,0
|
|
20240509,120700,31194295,727,727,727,727,0
|
|
20240509,120600,31194295,727,727,727,727,0
|
|
20240509,120500,31194295,727,727,727,727,0
|
|
20240509,120400,31194295,727,727,727,727,315
|
|
20240509,120300,30965290,733,733,733,733,0
|
|
20240509,120200,30965290,733,733,733,733,0
|
|
20240509,120100,30965290,733,732,733,732,2000
|
|
20240509,120000,29499438,732,732,732,732,0
|
|
20240509,115900,29499438,732,732,732,732,0
|
|
20240509,115800,29499438,732,732,732,732,1
|
|
20240509,115700,29498706,731,731,731,731,0
|
|
20240509,115600,29498706,731,731,731,731,0
|
|
20240509,115500,29498706,731,731,731,731,1
|
|
20240509,115400,29497975,731,731,731,731,0
|
|
20240509,115300,29497975,731,731,731,731,0
|
|
20240509,115200,29497975,731,731,731,731,0
|
|
20240509,115100,29497975,731,731,731,731,0
|
|
20240509,115000,29497975,731,731,731,731,0
|
|
20240509,114900,29497975,731,731,731,731,91
|
|
20240509,114800,29431454,726,726,726,726,252
|
|
20240509,114700,29248502,731,731,731,731,0
|
|
20240509,114600,29248502,731,731,731,731,0
|
|
20240509,114500,29248502,731,731,731,731,0
|
|
20240509,114400,29248502,731,731,731,731,0
|
|
20240509,114300,29248502,731,731,731,731,0
|
|
20240509,114200,29248502,731,731,731,731,1
|
|
20240509,114100,29247771,726,727,727,726,18
|
|
20240509,114000,29234702,733,733,733,733,0
|
|
20240509,113900,29234702,733,733,733,733,0
|
|
20240509,113800,29234702,733,733,733,733,0
|
|
20240509,113700,29234702,733,733,733,733,0
|
|
20240509,113600,29234702,733,733,733,733,0
|
|
20240509,113500,29234702,733,733,733,733,0
|
|
20240509,113400,29234702,733,733,733,733,0
|
|
20240509,113300,29234702,733,733,733,733,0
|
|
20240509,113200,29234702,733,733,733,733,0
|
|
20240509,113100,29234702,733,733,733,733,0
|
|
20240509,113000,29234702,733,733,733,733,0
|
|
20240509,112900,29234702,733,733,733,733,0
|
|
20240509,112800,29234702,733,733,733,733,0
|
|
20240509,112700,29234702,733,733,733,733,0
|
|
20240509,112600,29234702,733,733,733,733,0
|
|
20240509,112500,29234702,733,733,733,733,0
|
|
20240509,112400,29234702,733,733,733,733,1
|
|
20240509,112300,29233969,733,733,733,733,0
|
|
20240509,112200,29233969,733,733,733,733,0
|
|
20240509,112100,29233969,733,733,733,733,0
|
|
20240509,112000,29233969,733,733,733,733,0
|
|
20240509,111900,29233969,733,734,734,733,3329
|
|
20240509,111800,26793762,734,734,734,734,1
|
|
20240509,111700,26793028,733,730,733,730,7223
|
|
20240509,111600,21507883,730,730,730,730,0
|
|
20240509,111500,21507883,730,729,730,729,1001
|
|
20240509,111400,20778153,729,729,729,729,0
|
|
20240509,111300,20778153,729,729,729,729,0
|
|
20240509,111200,20778153,729,729,729,729,0
|
|
20240509,111100,20778153,729,729,729,729,0
|
|
20240509,111000,20778153,729,725,729,725,412
|
|
20240509,110900,20479449,725,725,725,725,0
|
|
20240509,110800,20479449,725,725,725,725,0
|
|
20240509,110700,20479449,725,725,725,725,127
|
|
20240509,110600,20387374,728,728,728,728,1118
|
|
20240509,110500,19573470,728,728,728,728,0
|
|
20240509,110400,19573470,728,728,728,728,1
|
|
20240509,110300,19572742,727,727,727,727,32
|
|
20240509,110200,19549478,728,728,728,728,1
|
|
20240509,110100,19548750,727,727,727,727,10
|
|
20240509,110000,19541480,727,727,727,727,0
|
|
20240509,105900,19541480,727,727,727,727,0
|
|
20240509,105800,19541480,727,727,727,727,1
|
|
20240509,105700,19540753,721,721,721,721,0
|
|
20240509,105600,19540753,721,721,721,721,0
|
|
20240509,105500,19540753,721,721,721,721,0
|
|
20240509,105400,19540753,721,721,721,721,1
|
|
20240509,105300,19540032,728,728,728,728,0
|
|
20240509,105200,19540032,728,728,728,728,0
|
|
20240509,105100,19540032,728,726,728,726,2
|
|
20240509,105000,19538578,720,720,720,720,7007
|
|
20240509,104900,14493538,718,719,719,718,7002
|
|
20240509,104800,9464083,720,725,725,720,2993
|
|
20240509,104700,7305640,726,726,726,726,0
|
|
20240509,104600,7305640,726,726,726,726,0
|
|
20240509,104500,7305640,726,726,726,726,0
|
|
20240509,104400,7305640,726,726,726,726,0
|
|
20240509,104300,7305640,726,726,726,726,0
|
|
20240509,104200,7305640,726,726,726,726,0
|
|
20240509,104100,7305640,726,726,726,726,1
|
|
20240509,104000,7304914,726,726,726,726,0
|
|
20240509,103900,7304914,726,726,726,726,0
|
|
20240509,103800,7304914,726,727,727,726,2997
|
|
20240509,103700,5129084,730,730,730,730,0
|
|
20240509,103600,5129084,730,730,730,730,0
|
|
20240509,103500,5129084,730,730,730,730,0
|
|
20240509,103400,5129084,730,730,730,730,0
|
|
20240509,103300,5129084,730,730,730,730,0
|
|
20240509,103200,5129084,730,730,730,730,0
|
|
20240509,103100,5129084,730,730,730,730,0
|
|
20240509,103000,5129084,730,730,730,730,0
|
|
20240509,102900,5129084,730,730,730,730,0
|
|
20240509,102800,5129084,730,730,730,730,0
|
|
20240509,102700,5129084,730,730,730,730,0
|
|
20240509,102600,5129084,730,730,730,730,0
|
|
20240509,102500,5129084,730,730,730,730,0
|
|
20240509,102400,5129084,730,730,730,730,0
|
|
20240509,102300,5129084,730,730,730,730,0
|
|
20240509,102200,5129084,730,730,730,730,0
|
|
20240509,102100,5129084,730,730,730,730,0
|
|
20240509,102000,5129084,730,730,730,730,0
|
|
20240509,101900,5129084,730,730,730,730,20
|
|
20240509,101800,5114484,726,726,726,726,0
|
|
20240509,101700,5114484,726,726,726,726,0
|
|
20240509,101600,5114484,726,726,726,726,0
|
|
20240509,101500,5114484,726,726,726,726,0
|
|
20240509,101400,5114484,726,726,726,726,0
|
|
20240509,101300,5114484,726,726,726,726,0
|
|
20240509,101200,5114484,726,726,726,726,0
|
|
20240509,101100,5114484,726,726,726,726,31
|
|
20240509,101000,5091978,730,730,730,730,0
|
|
20240509,100900,5091978,730,730,730,730,0
|
|
20240509,100800,5091978,730,730,730,730,0
|
|
20240509,100700,5091978,730,730,730,730,0
|
|
20240509,100600,5091978,730,730,730,730,0
|
|
20240509,100500,5091978,730,730,730,730,0
|
|
20240509,100400,5091978,730,730,730,730,0
|
|
20240509,100300,5091978,730,730,730,730,0
|
|
20240509,100200,5091978,730,730,730,730,10
|
|
20240509,100100,5084678,730,730,730,730,0
|
|
20240509,100000,5084678,730,730,730,730,0
|
|
20240509,095900,5084678,730,730,730,730,0
|
|
20240509,095800,5084678,730,730,730,730,0
|
|
20240509,095700,5084678,730,730,730,730,0
|
|
20240509,095600,5084678,730,730,730,730,9
|
|
20240509,095500,5078108,730,730,730,730,40
|
|
20240509,095400,5048908,730,730,730,730,0
|
|
20240509,095300,5048908,730,730,730,730,0
|
|
20240509,095200,5048908,730,730,730,730,0
|
|
20240509,095100,5048908,730,730,730,730,0
|
|
20240509,095000,5048908,730,730,730,730,10
|
|
20240509,094900,5041608,730,730,730,730,0
|
|
20240509,094800,5041608,730,730,730,730,0
|
|
20240509,094700,5041608,730,730,730,730,0
|
|
20240509,094600,5041608,730,730,730,730,0
|
|
20240509,094500,5041608,730,730,730,730,0
|
|
20240509,094400,5041608,730,730,730,730,11
|
|
20240509,094300,5033578,725,726,726,725,3951
|
|
20240509,094200,2168509,729,727,730,726,334
|
|
20240509,094100,1925910,729,729,729,729,0
|
|
20240509,094000,1925910,729,729,729,729,0
|
|
20240509,093900,1925910,729,729,729,729,0
|
|
20240509,093800,1925910,729,729,729,729,0
|
|
20240509,093700,1925910,729,729,729,729,0
|
|
20240509,093600,1925910,729,729,729,729,0
|
|
20240509,093500,1925910,729,729,729,729,0
|
|
20240509,093400,1925910,729,729,729,729,0
|
|
20240509,093300,1925910,729,729,729,729,0
|
|
20240509,093200,1925910,729,729,729,729,0
|
|
20240509,093100,1925910,729,729,729,729,1
|
|
20240509,093000,1925181,729,729,729,729,0
|
|
20240509,092900,1925181,729,729,729,729,0
|
|
20240509,092800,1925181,729,729,729,729,0
|
|
20240509,092700,1925181,729,729,729,729,0
|
|
20240509,092600,1925181,729,729,729,729,0
|
|
20240509,092500,1925181,729,729,729,729,0
|
|
20240509,092400,1925181,729,729,729,729,0
|
|
20240509,092300,1925181,729,729,729,729,0
|
|
20240509,092200,1925181,729,729,729,729,0
|
|
20240509,092100,1925181,729,729,729,729,0
|
|
20240509,092000,1925181,729,729,729,729,0
|
|
20240509,091900,1925181,729,729,729,729,0
|
|
20240509,091800,1925181,729,729,729,729,0
|
|
20240509,091700,1925181,729,729,729,729,0
|
|
20240509,091600,1925181,729,728,729,728,10
|
|
20240509,091500,1917900,728,728,728,728,1
|
|
20240509,091400,1917172,729,729,729,729,5
|
|
20240509,091300,1913527,729,729,729,729,34
|
|
20240509,091200,1888741,730,729,730,728,17
|
|
20240509,091100,1876353,730,730,730,730,0
|
|
20240509,091000,1876353,730,730,730,730,0
|
|
20240509,090900,1876353,730,730,730,730,0
|
|
20240509,090800,1876353,730,730,730,730,0
|
|
20240509,090700,1876353,730,730,730,730,0
|
|
20240509,090600,1876353,730,730,730,730,0
|
|
20240509,090500,1876353,730,729,730,729,97
|
|
20240509,090400,1805632,729,729,729,729,0
|
|
20240509,090300,1805632,729,729,729,729,65
|
|
20240509,090200,1758247,729,729,729,729,8
|
|
20240509,090100,1752415,728,728,728,728,30
|
|
20240509,090000,1730575,725,725,725,725,2387
|