595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185200,195150844,429,429,429,429,6721
|
|
20240502,185100,195150844,429,429,429,429,0
|
|
20240502,185000,195150844,429,429,429,429,0
|
|
20240502,184900,195150844,429,429,429,429,0
|
|
20240502,184800,195150844,429,429,429,429,0
|
|
20240502,184700,195150844,429,429,429,429,0
|
|
20240502,184600,195150844,429,429,429,429,0
|
|
20240502,184500,195150844,429,429,429,429,0
|
|
20240502,184400,195150844,429,429,429,429,0
|
|
20240502,184300,195150844,429,429,429,429,0
|
|
20240502,184200,195150844,429,429,429,429,0
|
|
20240502,184100,195150844,429,429,429,429,0
|
|
20240502,184000,195150844,429,429,429,429,0
|
|
20240502,183900,195150844,429,429,429,429,0
|
|
20240502,183800,195150844,429,429,429,429,0
|
|
20240502,183700,195150844,429,429,429,429,0
|
|
20240502,183600,195150844,429,429,429,429,0
|
|
20240502,183500,195150844,429,429,429,429,0
|
|
20240502,183400,195150844,429,429,429,429,0
|
|
20240502,183300,195150844,429,429,429,429,0
|
|
20240502,183200,195150844,429,429,429,429,0
|
|
20240502,183100,195150844,429,429,429,429,0
|
|
20240502,183000,195150844,429,429,429,429,0
|
|
20240502,182900,195150844,429,429,429,429,0
|
|
20240502,182800,195150844,429,429,429,429,0
|
|
20240502,182700,195150844,429,429,429,429,0
|
|
20240502,182600,195150844,429,429,429,429,0
|
|
20240502,182500,195150844,429,429,429,429,0
|
|
20240502,182400,195150844,429,429,429,429,0
|
|
20240502,182300,195150844,429,429,429,429,0
|
|
20240502,182200,195150844,429,429,429,429,6721
|
|
20240502,182100,195150844,429,429,429,429,0
|
|
20240502,182000,195150844,429,429,429,429,0
|
|
20240502,181900,195150844,429,429,429,429,0
|
|
20240502,181800,195150844,429,429,429,429,0
|
|
20240502,181700,195150844,429,429,429,429,0
|
|
20240502,181600,195150844,429,429,429,429,0
|
|
20240502,181500,195150844,429,429,429,429,0
|
|
20240502,181400,195150844,429,429,429,429,0
|
|
20240502,181300,195150844,429,429,429,429,0
|
|
20240502,181200,195150844,429,429,429,429,0
|
|
20240502,181100,195150844,429,429,429,429,0
|
|
20240502,181000,195150844,429,429,429,429,0
|
|
20240502,180900,195150844,429,429,429,429,0
|
|
20240502,180800,195150844,429,429,429,429,0
|
|
20240502,180700,195150844,429,429,429,429,0
|
|
20240502,180600,195150844,429,429,429,429,0
|
|
20240502,180500,195150844,429,429,429,429,0
|
|
20240502,180400,195150844,429,429,429,429,0
|
|
20240502,180300,195150844,429,429,429,429,0
|
|
20240502,180200,195150844,429,429,429,429,0
|
|
20240502,180100,195150844,429,429,429,429,0
|
|
20240502,180000,195150844,429,429,429,429,0
|
|
20240502,175900,195150844,429,429,429,429,0
|
|
20240502,175800,195150844,429,429,429,429,0
|
|
20240502,175700,195150844,429,429,429,429,0
|
|
20240502,175600,195150844,429,429,429,429,0
|
|
20240502,175500,195150844,429,429,429,429,0
|
|
20240502,175400,195150844,429,429,429,429,0
|
|
20240502,175300,195150844,429,429,429,429,0
|
|
20240502,175200,195150844,429,429,429,429,6721
|
|
20240502,175100,195150844,429,429,429,429,0
|
|
20240502,175000,195150844,429,429,429,429,0
|
|
20240502,174900,195150844,429,429,429,429,0
|
|
20240502,174800,195150844,429,429,429,429,0
|
|
20240502,174700,195150844,429,429,429,429,0
|
|
20240502,174600,195150844,429,429,429,429,0
|
|
20240502,174500,195150844,429,429,429,429,0
|
|
20240502,174400,195150844,429,429,429,429,0
|
|
20240502,174300,195150844,429,429,429,429,0
|
|
20240502,174200,195150844,429,429,429,429,0
|
|
20240502,174100,195150844,429,429,429,429,0
|
|
20240502,174000,195150844,429,429,429,429,0
|
|
20240502,173900,195150844,429,429,429,429,0
|
|
20240502,173800,195150844,429,429,429,429,0
|
|
20240502,173700,195150844,429,429,429,429,0
|
|
20240502,173600,195150844,429,429,429,429,0
|
|
20240502,173500,195150844,429,429,429,429,0
|
|
20240502,173400,195150844,429,429,429,429,0
|
|
20240502,173300,195150844,429,429,429,429,0
|
|
20240502,173200,195150844,429,429,429,429,0
|
|
20240502,173100,195150844,429,429,429,429,0
|
|
20240502,173000,195150844,429,429,429,429,0
|
|
20240502,172900,195150844,429,429,429,429,0
|
|
20240502,172800,195150844,429,429,429,429,0
|
|
20240502,172700,195150844,429,429,429,429,0
|
|
20240502,172600,195150844,429,429,429,429,0
|
|
20240502,172500,195150844,429,429,429,429,0
|
|
20240502,172400,195150844,429,429,429,429,0
|
|
20240502,172300,195150844,429,429,429,429,0
|
|
20240502,172200,195150844,429,429,429,429,6721
|
|
20240502,172100,195150844,429,429,429,429,0
|
|
20240502,172000,195150844,429,429,429,429,0
|
|
20240502,171900,195150844,429,429,429,429,0
|
|
20240502,171800,195150844,429,429,429,429,0
|
|
20240502,171700,195150844,429,429,429,429,0
|
|
20240502,171600,195150844,429,429,429,429,0
|
|
20240502,171500,195150844,429,429,429,429,0
|
|
20240502,171400,195150844,429,429,429,429,0
|
|
20240502,171300,195150844,429,429,429,429,0
|
|
20240502,171200,195150844,429,429,429,429,0
|
|
20240502,171100,195150844,429,429,429,429,0
|
|
20240502,171000,195150844,429,429,429,429,0
|
|
20240502,170900,195150844,429,429,429,429,0
|
|
20240502,170800,195150844,429,429,429,429,0
|
|
20240502,170700,195150844,429,429,429,429,0
|
|
20240502,170600,195150844,429,429,429,429,0
|
|
20240502,170500,195150844,429,429,429,429,0
|
|
20240502,170400,195150844,429,429,429,429,0
|
|
20240502,170300,195150844,429,429,429,429,0
|
|
20240502,170200,195150844,429,429,429,429,0
|
|
20240502,170100,195150844,429,429,429,429,0
|
|
20240502,170000,195150844,429,429,429,429,0
|
|
20240502,165900,195150844,429,429,429,429,0
|
|
20240502,165800,195150844,429,429,429,429,0
|
|
20240502,165700,195150844,429,429,429,429,0
|
|
20240502,165600,195150844,429,429,429,429,0
|
|
20240502,165500,195150844,429,429,429,429,0
|
|
20240502,165400,195150844,429,429,429,429,0
|
|
20240502,165300,195150844,429,429,429,429,0
|
|
20240502,165200,195150844,429,429,429,429,6721
|
|
20240502,165100,195150844,429,429,429,429,0
|
|
20240502,165000,195150844,429,429,429,429,0
|
|
20240502,164900,195150844,429,429,429,429,0
|
|
20240502,164800,195150844,429,429,429,429,0
|
|
20240502,164700,195150844,429,429,429,429,0
|
|
20240502,164600,195150844,429,429,429,429,0
|
|
20240502,164500,195150844,429,429,429,429,0
|
|
20240502,164400,195150844,429,429,429,429,0
|
|
20240502,164300,195150844,429,429,429,429,0
|
|
20240502,164200,195150844,429,429,429,429,0
|
|
20240502,164100,195150844,429,429,429,429,0
|
|
20240502,164000,195150844,429,429,429,429,0
|
|
20240502,163900,195150844,429,429,429,429,0
|
|
20240502,163800,195150844,429,429,429,429,0
|
|
20240502,163700,195150844,429,429,429,429,0
|
|
20240502,163600,195150844,429,429,429,429,0
|
|
20240502,163500,195150844,429,429,429,429,0
|
|
20240502,163400,195150844,429,429,429,429,0
|
|
20240502,163300,195150844,429,429,429,429,0
|
|
20240502,163200,195150844,429,429,429,429,0
|
|
20240502,163100,195150844,429,429,429,429,0
|
|
20240502,163000,195150844,429,429,429,429,0
|
|
20240502,162900,195150844,429,429,429,429,0
|
|
20240502,162800,195150844,429,429,429,429,0
|
|
20240502,162700,195150844,429,429,429,429,0
|
|
20240502,162600,195150844,429,429,429,429,0
|
|
20240502,162500,195150844,429,429,429,429,0
|
|
20240502,162400,195150844,429,429,429,429,0
|
|
20240502,162300,195150844,429,429,429,429,0
|
|
20240502,162200,195150844,429,429,429,429,6721
|
|
20240502,162100,195150844,429,429,429,429,0
|
|
20240502,162000,195150844,429,429,429,429,0
|
|
20240502,161900,195150844,429,429,429,429,0
|
|
20240502,161800,195150844,429,429,429,429,0
|
|
20240502,161700,195150844,429,429,429,429,0
|
|
20240502,161600,195150844,429,429,429,429,0
|
|
20240502,161500,195150844,429,429,429,429,0
|
|
20240502,161400,195150844,429,429,429,429,0
|
|
20240502,161300,195150844,429,429,429,429,0
|
|
20240502,161200,195150844,429,429,429,429,0
|
|
20240502,161100,195150844,429,429,429,429,0
|
|
20240502,161000,195150844,429,429,429,429,0
|
|
20240502,160900,195150844,429,429,429,429,0
|
|
20240502,160800,195150844,429,429,429,429,0
|
|
20240502,160700,195150844,429,429,429,429,0
|
|
20240502,160600,195150844,429,429,429,429,0
|
|
20240502,160500,195150844,429,429,429,429,0
|
|
20240502,160400,195150844,429,429,429,429,0
|
|
20240502,160300,195150844,429,429,429,429,0
|
|
20240502,160200,195150844,429,429,429,429,0
|
|
20240502,160100,195150844,429,429,429,429,0
|
|
20240502,160000,195150844,429,429,429,429,0
|
|
20240502,155900,195150844,429,429,429,429,0
|
|
20240502,155800,195150844,429,429,429,429,0
|
|
20240502,155700,195150844,429,429,429,429,0
|
|
20240502,155600,195150844,429,429,429,429,0
|
|
20240502,155500,195150844,429,429,429,429,0
|
|
20240502,155400,195150844,429,429,429,429,0
|
|
20240502,155300,195150844,429,429,429,429,0
|
|
20240502,155200,195150844,429,429,429,429,6721
|
|
20240502,155100,195150844,429,429,429,429,0
|
|
20240502,155000,195150844,429,429,429,429,0
|
|
20240502,154900,195150844,429,429,429,429,0
|
|
20240502,154800,195150844,429,429,429,429,0
|
|
20240502,154700,195150844,429,429,429,429,0
|
|
20240502,154600,195150844,429,429,429,429,0
|
|
20240502,154500,195150844,429,429,429,429,0
|
|
20240502,154400,195150844,429,429,429,429,0
|
|
20240502,154300,195150844,429,429,429,429,0
|
|
20240502,154200,195150844,429,429,429,429,0
|
|
20240502,154100,195150844,429,429,429,429,0
|
|
20240502,154000,195150844,429,429,429,429,0
|
|
20240502,153900,195150844,429,429,429,429,0
|
|
20240502,153800,195150844,429,429,429,429,0
|
|
20240502,153700,195150844,429,429,429,429,0
|
|
20240502,153600,195150844,429,429,429,429,0
|
|
20240502,153500,195150844,429,429,429,429,0
|
|
20240502,153400,195150844,429,429,429,429,0
|
|
20240502,153300,195150844,429,429,429,429,0
|
|
20240502,153200,195150844,429,429,429,429,0
|
|
20240502,153100,195150844,429,429,429,429,0
|
|
20240502,153000,195150844,429,429,429,429,6721
|
|
20240502,152900,192267535,429,429,429,429,0
|
|
20240502,152800,192267535,429,429,429,429,0
|
|
20240502,152700,192267535,429,429,429,429,0
|
|
20240502,152600,192267535,429,429,429,429,0
|
|
20240502,152500,192267535,429,429,429,429,0
|
|
20240502,152400,192267535,429,429,429,429,0
|
|
20240502,152300,192267535,429,429,429,429,0
|
|
20240502,152200,192267535,429,429,429,429,0
|
|
20240502,152100,192267535,429,429,429,429,0
|
|
20240502,152000,192267535,429,429,429,429,0
|
|
20240502,151900,192267535,429,429,429,429,2000
|
|
20240502,151800,191409535,429,428,429,428,2634
|
|
20240502,151700,190279883,428,428,429,428,3177
|
|
20240502,151600,188920126,428,428,429,428,790
|
|
20240502,151500,188582005,428,428,428,428,370
|
|
20240502,151400,188423645,428,428,429,428,317
|
|
20240502,151300,188287959,429,428,429,428,82
|
|
20240502,151200,188252813,428,428,428,428,30
|
|
20240502,151100,188239973,427,427,427,427,340
|
|
20240502,151000,188094793,427,427,427,427,25
|
|
20240502,150900,188084118,429,427,429,427,9227
|
|
20240502,150800,184144069,427,429,429,427,31231
|
|
20240502,150700,170787082,429,429,429,429,0
|
|
20240502,150600,170787082,429,429,429,429,800
|
|
20240502,150500,170443882,429,429,429,429,1700
|
|
20240502,150400,169714582,430,429,430,429,7002
|
|
20240502,150300,166709420,429,430,430,429,47
|
|
20240502,150200,166689220,430,430,430,430,780
|
|
20240502,150100,166353820,430,430,430,430,3222
|
|
20240502,150000,164968360,430,430,430,430,0
|
|
20240502,145900,164968360,430,431,431,430,6574
|
|
20240502,145800,162141340,431,431,431,431,0
|
|
20240502,145700,162141340,431,431,431,431,0
|
|
20240502,145600,162141340,431,431,431,431,0
|
|
20240502,145500,162141340,431,431,431,431,2
|
|
20240502,145400,162140478,432,432,432,432,0
|
|
20240502,145300,162140478,432,432,432,432,363
|
|
20240502,145200,161983662,432,432,432,432,0
|
|
20240502,145100,161983662,432,432,432,432,2000
|
|
20240502,145000,161119662,431,431,431,431,0
|
|
20240502,144900,161119662,431,431,431,431,0
|
|
20240502,144800,161119662,431,431,431,431,0
|
|
20240502,144700,161119662,431,431,431,431,252
|
|
20240502,144600,161011050,431,431,431,431,600
|
|
20240502,144500,160752450,431,431,431,431,198
|
|
20240502,144400,160667112,430,430,430,430,0
|
|
20240502,144300,160667112,430,430,430,430,1000
|
|
20240502,144200,160237112,431,431,431,431,0
|
|
20240502,144100,160237112,431,431,431,431,0
|
|
20240502,144000,160237112,431,431,431,431,700
|
|
20240502,143900,159935412,431,431,431,431,178
|
|
20240502,143800,159858694,431,431,431,431,0
|
|
20240502,143700,159858694,431,431,431,431,0
|
|
20240502,143600,159858694,431,431,431,431,0
|
|
20240502,143500,159858694,431,431,431,431,0
|
|
20240502,143400,159858694,431,431,431,431,0
|
|
20240502,143300,159858694,431,431,431,431,31
|
|
20240502,143200,159845333,432,432,432,432,0
|
|
20240502,143100,159845333,432,432,432,432,4600
|
|
20240502,143000,157858133,432,432,432,432,48
|
|
20240502,142900,157837397,430,430,430,430,0
|
|
20240502,142800,157837397,430,430,430,430,0
|
|
20240502,142700,157837397,430,430,430,430,3418
|
|
20240502,142600,156367657,432,432,432,432,0
|
|
20240502,142500,156367657,432,432,432,432,0
|
|
20240502,142400,156367657,432,432,432,432,1
|
|
20240502,142300,156367225,430,430,430,430,0
|
|
20240502,142200,156367225,430,430,430,430,0
|
|
20240502,142100,156367225,430,430,430,430,0
|
|
20240502,142000,156367225,430,431,431,430,31
|
|
20240502,141900,156353894,431,431,431,431,0
|
|
20240502,141800,156353894,431,431,431,431,40
|
|
20240502,141700,156336654,431,431,431,431,0
|
|
20240502,141600,156336654,431,431,431,431,0
|
|
20240502,141500,156336654,431,431,431,431,0
|
|
20240502,141400,156336654,431,431,431,431,0
|
|
20240502,141300,156336654,431,431,431,431,0
|
|
20240502,141200,156336654,431,431,431,431,0
|
|
20240502,141100,156336654,431,431,431,431,0
|
|
20240502,141000,156336654,431,431,431,431,330
|
|
20240502,140900,156194424,430,430,430,430,300
|
|
20240502,140800,156065424,430,430,430,430,1082
|
|
20240502,140700,155600164,432,432,432,432,100
|
|
20240502,140600,155556964,432,432,432,432,30
|
|
20240502,140500,155544004,432,432,432,432,19
|
|
20240502,140400,155535796,432,432,432,432,0
|
|
20240502,140300,155535796,432,432,432,430,1276
|
|
20240502,140200,154986964,430,432,432,430,1400
|
|
20240502,140100,154382964,431,431,431,431,0
|
|
20240502,140000,154382964,431,431,431,431,177
|
|
20240502,135900,154306677,431,431,431,431,59
|
|
20240502,135800,154281248,431,431,431,431,30
|
|
20240502,135700,154268318,431,431,431,431,10
|
|
20240502,135600,154264008,431,431,431,431,0
|
|
20240502,135500,154264008,431,431,431,431,0
|
|
20240502,135400,154264008,431,431,431,431,20
|
|
20240502,135300,154255388,431,431,431,431,290
|
|
20240502,135200,154130398,431,431,431,431,2
|
|
20240502,135100,154129536,431,431,431,431,222
|
|
20240502,135000,154033854,431,431,431,431,4
|
|
20240502,134900,154032130,430,430,430,430,170
|
|
20240502,134800,153959030,431,431,431,431,14
|
|
20240502,134700,153952996,431,431,431,431,0
|
|
20240502,134600,153952996,431,431,431,431,0
|
|
20240502,134500,153952996,431,431,431,431,1
|
|
20240502,134400,153952565,431,431,431,431,0
|
|
20240502,134300,153952565,431,431,431,431,200
|
|
20240502,134200,153866365,431,431,431,431,0
|
|
20240502,134100,153866365,431,431,431,431,100
|
|
20240502,134000,153823265,431,431,431,431,130
|
|
20240502,133900,153767235,431,431,431,431,0
|
|
20240502,133800,153767235,431,431,431,431,0
|
|
20240502,133700,153767235,431,431,431,431,0
|
|
20240502,133600,153767235,431,431,431,431,206
|
|
20240502,133500,153678449,431,431,431,431,0
|
|
20240502,133400,153678449,431,431,431,431,2
|
|
20240502,133300,153677587,430,430,430,430,0
|
|
20240502,133200,153677587,430,430,430,430,0
|
|
20240502,133100,153677587,430,430,430,430,606
|
|
20240502,133000,153417007,430,430,430,430,11
|
|
20240502,132900,153412277,430,429,430,429,1004
|
|
20240502,132800,152980559,430,429,430,429,6
|
|
20240502,132700,152977982,430,430,430,429,207
|
|
20240502,132600,152888974,429,429,430,429,90
|
|
20240502,132500,152850277,430,430,430,429,7
|
|
20240502,132400,152847269,430,430,430,430,1
|
|
20240502,132300,152846839,430,430,430,430,100
|
|
20240502,132200,152803839,430,430,430,430,530
|
|
20240502,132100,152575939,430,430,430,430,0
|
|
20240502,132000,152575939,430,430,430,430,0
|
|
20240502,131900,152575939,430,430,430,430,0
|
|
20240502,131800,152575939,430,430,430,430,0
|
|
20240502,131700,152575939,430,430,430,430,0
|
|
20240502,131600,152575939,430,430,430,430,110
|
|
20240502,131500,152528639,430,430,430,430,0
|
|
20240502,131400,152528639,430,430,430,430,2
|
|
20240502,131300,152527779,430,430,430,430,5
|
|
20240502,131200,152525629,430,430,430,430,20
|
|
20240502,131100,152517029,429,429,429,429,0
|
|
20240502,131000,152517029,429,429,429,429,8715
|
|
20240502,130900,148778294,430,430,430,430,818
|
|
20240502,130800,148426554,430,430,430,430,1198
|
|
20240502,130700,147911414,430,430,430,430,801
|
|
20240502,130600,147566984,430,430,430,430,0
|
|
20240502,130500,147566984,430,430,430,430,0
|
|
20240502,130400,147566984,430,430,430,430,500
|
|
20240502,130300,147351984,430,430,430,430,0
|
|
20240502,130200,147351984,430,430,430,430,200
|
|
20240502,130100,147265984,430,430,430,430,240
|
|
20240502,130000,147162784,430,430,430,430,1510
|
|
20240502,125900,146513484,430,430,430,430,120
|
|
20240502,125800,146461884,430,430,430,430,23
|
|
20240502,125700,146451994,430,430,430,430,1
|
|
20240502,125600,146451564,430,430,430,430,1058
|
|
20240502,125500,145996624,429,429,429,429,0
|
|
20240502,125400,145996624,429,429,429,429,0
|
|
20240502,125300,145996624,429,429,429,429,0
|
|
20240502,125200,145996624,429,429,429,429,0
|
|
20240502,125100,145996624,429,429,429,429,0
|
|
20240502,125000,145996624,429,429,429,429,0
|
|
20240502,124900,145996624,429,429,429,429,6889
|
|
20240502,124800,143041243,429,429,429,429,4925
|
|
20240502,124700,140928418,430,430,430,430,0
|
|
20240502,124600,140928418,430,430,430,430,21
|
|
20240502,124500,140919388,430,430,430,430,1
|
|
20240502,124400,140918958,430,430,430,430,30
|
|
20240502,124300,140906058,430,430,430,430,27
|
|
20240502,124200,140894448,430,430,430,430,10
|
|
20240502,124100,140890148,429,429,429,429,19
|
|
20240502,124000,140881997,429,429,429,429,0
|
|
20240502,123900,140881997,429,429,429,429,0
|
|
20240502,123800,140881997,429,429,429,429,3241
|
|
20240502,123700,139491608,429,429,429,429,1394
|
|
20240502,123600,138893582,429,429,429,429,0
|
|
20240502,123500,138893582,429,429,429,429,500
|
|
20240502,123400,138679082,429,429,429,429,5
|
|
20240502,123300,138676937,429,429,429,429,7753
|
|
20240502,123200,135350900,429,429,429,429,0
|
|
20240502,123100,135350900,429,429,429,429,3000
|
|
20240502,123000,134063900,429,429,429,429,500
|
|
20240502,122900,133849400,430,430,430,430,10
|
|
20240502,122800,133845100,430,430,430,430,10
|
|
20240502,122700,133840800,430,430,430,430,0
|
|
20240502,122600,133840800,430,430,430,430,0
|
|
20240502,122500,133840800,430,430,430,430,1748
|
|
20240502,122400,133089160,429,429,429,429,759
|
|
20240502,122300,132763549,430,430,430,430,14522
|
|
20240502,122200,126519089,430,430,430,430,0
|
|
20240502,122100,126519089,430,430,430,430,0
|
|
20240502,122000,126519089,430,430,430,430,10
|
|
20240502,121900,126514789,430,430,430,430,1213
|
|
20240502,121800,125993199,430,430,430,430,1002
|
|
20240502,121700,125562339,430,430,430,430,84
|
|
20240502,121600,125526219,430,430,430,430,0
|
|
20240502,121500,125526219,430,430,430,430,0
|
|
20240502,121400,125526219,430,430,430,430,0
|
|
20240502,121300,125526219,430,430,430,430,25
|
|
20240502,121200,125515469,430,430,430,430,0
|
|
20240502,121100,125515469,430,430,430,430,403
|
|
20240502,121000,125342179,430,430,430,430,55
|
|
20240502,120900,125318529,430,430,430,430,3406
|
|
20240502,120800,123853949,430,430,430,430,58
|
|
20240502,120700,123829009,430,430,430,430,200
|
|
20240502,120600,123743009,430,431,431,430,5497
|
|
20240502,120500,121379293,431,431,431,431,1066
|
|
20240502,120400,120919847,431,431,431,431,0
|
|
20240502,120300,120919847,431,431,431,431,1050
|
|
20240502,120200,120467297,431,431,431,431,0
|
|
20240502,120100,120467297,431,431,431,431,0
|
|
20240502,120000,120467297,431,431,431,431,0
|
|
20240502,115900,120467297,431,431,431,431,0
|
|
20240502,115800,120467297,431,432,432,431,50
|
|
20240502,115700,120445737,432,432,432,432,1000
|
|
20240502,115600,120013737,431,431,431,431,0
|
|
20240502,115500,120013737,431,431,431,431,0
|
|
20240502,115400,120013737,431,431,431,431,0
|
|
20240502,115300,120013737,431,431,431,431,0
|
|
20240502,115200,120013737,431,431,431,431,0
|
|
20240502,115100,120013737,431,431,431,431,0
|
|
20240502,115000,120013737,431,431,431,431,0
|
|
20240502,114900,120013737,431,431,431,430,1854
|
|
20240502,114800,119215113,431,431,431,431,159
|
|
20240502,114700,119146584,431,431,431,431,78
|
|
20240502,114600,119112966,431,431,431,431,257
|
|
20240502,114500,119002199,431,431,431,431,115
|
|
20240502,114400,118952634,431,431,431,431,20
|
|
20240502,114300,118944014,431,431,431,431,0
|
|
20240502,114200,118944014,431,431,431,431,0
|
|
20240502,114100,118944014,431,431,431,431,0
|
|
20240502,114000,118944014,431,431,431,431,0
|
|
20240502,113900,118944014,431,431,431,431,0
|
|
20240502,113800,118944014,431,431,431,431,16
|
|
20240502,113700,118937118,431,431,431,431,2000
|
|
20240502,113600,118075118,431,431,431,431,1358
|
|
20240502,113500,117489820,431,431,431,431,0
|
|
20240502,113400,117489820,431,431,431,431,100
|
|
20240502,113300,117446720,431,431,431,431,400
|
|
20240502,113200,117274320,429,429,429,429,19390
|
|
20240502,113100,108956010,429,429,429,429,0
|
|
20240502,113000,108956010,429,429,429,429,0
|
|
20240502,112900,108956010,429,429,429,429,0
|
|
20240502,112800,108956010,429,429,429,429,0
|
|
20240502,112700,108956010,429,429,429,429,0
|
|
20240502,112600,108956010,429,430,430,429,2170
|
|
20240502,112500,108023079,430,430,430,430,0
|
|
20240502,112400,108023079,430,430,430,430,0
|
|
20240502,112300,108023079,430,430,430,430,340
|
|
20240502,112200,107876879,431,431,431,431,9
|
|
20240502,112100,107873000,431,431,431,431,0
|
|
20240502,112000,107873000,431,431,431,431,116
|
|
20240502,111900,107823004,431,431,431,431,1000
|
|
20240502,111800,107392004,431,431,431,431,351
|
|
20240502,111700,107240723,431,431,431,431,0
|
|
20240502,111600,107240723,431,431,431,431,0
|
|
20240502,111500,107240723,431,431,431,431,1005
|
|
20240502,111400,106807568,431,431,431,431,100
|
|
20240502,111300,106764468,431,431,431,431,1
|
|
20240502,111200,106764037,431,431,431,431,0
|
|
20240502,111100,106764037,431,431,431,431,0
|
|
20240502,111000,106764037,431,431,431,431,0
|
|
20240502,110900,106764037,431,431,431,431,0
|
|
20240502,110800,106764037,431,431,431,431,100
|
|
20240502,110700,106720937,431,431,431,431,0
|
|
20240502,110600,106720937,431,430,431,430,1463
|
|
20240502,110500,106090846,430,430,430,430,34
|
|
20240502,110400,106076226,429,430,430,429,8438
|
|
20240502,110300,102448602,430,430,430,430,0
|
|
20240502,110200,102448602,430,430,430,430,10107
|
|
20240502,110100,98102592,430,433,433,430,6197
|
|
20240502,110000,95435973,433,433,433,433,38
|
|
20240502,105900,95419519,432,432,432,432,0
|
|
20240502,105800,95419519,432,432,432,432,988
|
|
20240502,105700,94992703,432,432,432,432,0
|
|
20240502,105600,94992703,432,432,432,432,16
|
|
20240502,105500,94985791,431,431,431,431,12256
|
|
20240502,105400,89703455,431,432,432,431,216
|
|
20240502,105300,89610343,432,432,432,432,0
|
|
20240502,105200,89610343,432,432,432,432,3000
|
|
20240502,105100,88314343,432,432,432,432,20
|
|
20240502,105000,88305703,432,432,432,432,0
|
|
20240502,104900,88305703,432,432,432,432,400
|
|
20240502,104800,88132903,431,431,431,431,0
|
|
20240502,104700,88132903,431,433,433,431,2862
|
|
20240502,104600,86895657,431,432,432,431,10000
|
|
20240502,104500,82585239,431,431,431,431,0
|
|
20240502,104400,82585239,431,431,431,431,0
|
|
20240502,104300,82585239,431,434,434,431,36500
|
|
20240502,104200,66807790,435,435,435,435,20
|
|
20240502,104100,66799090,434,434,434,434,0
|
|
20240502,104000,66799090,434,434,434,434,30
|
|
20240502,103900,66786070,434,434,434,434,3716
|
|
20240502,103800,65173326,434,434,434,434,5165
|
|
20240502,103700,62931716,436,436,436,436,3800
|
|
20240502,103600,61274916,434,436,436,434,8800
|
|
20240502,103500,57448116,436,436,436,436,0
|
|
20240502,103400,57448116,436,436,436,436,1016
|
|
20240502,103300,57005140,436,436,436,436,30
|
|
20240502,103200,56992060,436,436,436,436,0
|
|
20240502,103100,56992060,436,436,436,436,150
|
|
20240502,103000,56926660,436,436,436,436,0
|
|
20240502,102900,56926660,436,436,436,436,0
|
|
20240502,102800,56926660,436,436,436,436,0
|
|
20240502,102700,56926660,436,436,436,436,0
|
|
20240502,102600,56926660,436,436,436,436,2
|
|
20240502,102500,56925788,436,436,436,436,4
|
|
20240502,102400,56924044,434,434,434,434,0
|
|
20240502,102300,56924044,434,434,434,434,0
|
|
20240502,102200,56924044,434,437,437,434,2711
|
|
20240502,102100,55747461,435,435,435,435,6522
|
|
20240502,102000,52910391,437,437,437,437,0
|
|
20240502,101900,52910391,437,437,437,437,0
|
|
20240502,101800,52910391,437,437,437,437,0
|
|
20240502,101700,52910391,437,437,437,437,0
|
|
20240502,101600,52910391,437,437,437,437,0
|
|
20240502,101500,52910391,437,437,437,437,20
|
|
20240502,101400,52901651,437,437,437,437,35
|
|
20240502,101300,52886356,437,437,437,437,16
|
|
20240502,101200,52879364,437,436,437,436,36
|
|
20240502,101100,52863666,436,436,436,435,23
|
|
20240502,101000,52853639,436,436,436,436,25
|
|
20240502,100900,52842739,436,436,436,436,119
|
|
20240502,100800,52790855,436,437,437,436,3230
|
|
20240502,100700,51382567,437,437,437,437,5023
|
|
20240502,100600,49187516,437,437,437,437,19
|
|
20240502,100500,49179213,437,437,437,437,4
|
|
20240502,100400,49177465,436,436,436,436,3481
|
|
20240502,100300,47659749,436,436,436,435,388
|
|
20240502,100200,47490963,436,436,436,436,1005
|
|
20240502,100100,47052783,436,435,436,435,5036
|
|
20240502,100000,44862122,435,435,435,435,0
|
|
20240502,095900,44862122,435,435,435,435,4
|
|
20240502,095800,44860382,435,436,436,435,3304
|
|
20240502,095700,43423141,436,436,436,436,0
|
|
20240502,095600,43423141,436,436,436,435,3
|
|
20240502,095500,43421834,436,436,436,436,43
|
|
20240502,095400,43403086,436,436,436,436,2
|
|
20240502,095300,43402214,436,435,436,434,1627
|
|
20240502,095200,42695847,435,435,435,435,36
|
|
20240502,095100,42680187,435,436,436,435,65
|
|
20240502,095000,42651862,436,436,436,436,0
|
|
20240502,094900,42651862,436,436,436,435,25
|
|
20240502,094800,42640963,436,436,436,436,36
|
|
20240502,094700,42625267,434,434,434,433,12600
|
|
20240502,094600,37156869,433,434,434,433,4013
|
|
20240502,094500,35415229,432,436,436,432,12152
|
|
20240502,094400,30135701,437,437,437,436,7278
|
|
20240502,094300,26962266,437,437,437,437,13
|
|
20240502,094200,26956585,436,436,436,436,9
|
|
20240502,094100,26952661,437,436,437,436,169
|
|
20240502,094000,26878955,436,437,437,436,3200
|
|
20240502,093900,25480556,437,437,437,437,1047
|
|
20240502,093800,25023017,437,440,440,437,1823
|
|
20240502,093700,24226333,437,438,438,437,318
|
|
20240502,093600,24087347,437,437,437,437,0
|
|
20240502,093500,24087347,437,437,437,437,1971
|
|
20240502,093400,23226020,438,438,438,438,5729
|
|
20240502,093300,20716718,438,438,438,438,0
|
|
20240502,093200,20716718,438,438,438,438,520
|
|
20240502,093100,20488958,440,440,440,440,50
|
|
20240502,093000,20466958,440,440,440,440,700
|
|
20240502,092900,20158958,440,440,440,440,10
|
|
20240502,092800,20154558,440,440,440,440,16
|
|
20240502,092700,20147518,440,440,440,440,0
|
|
20240502,092600,20147518,440,438,440,438,144
|
|
20240502,092500,20084438,437,437,437,436,220
|
|
20240502,092400,19988299,438,439,439,438,2254
|
|
20240502,092300,19000336,439,439,439,439,0
|
|
20240502,092200,19000336,439,442,442,439,14945
|
|
20240502,092100,12419706,441,441,441,441,0
|
|
20240502,092000,12419706,441,441,441,441,0
|
|
20240502,091900,12419706,441,441,441,441,0
|
|
20240502,091800,12419706,441,442,442,441,5000
|
|
20240502,091700,10214676,441,441,441,441,0
|
|
20240502,091600,10214676,441,441,441,441,0
|
|
20240502,091500,10214676,441,441,441,441,50
|
|
20240502,091400,10192626,441,441,441,441,0
|
|
20240502,091300,10192626,441,442,442,441,5676
|
|
20240502,091200,7685398,446,446,446,446,1
|
|
20240502,091100,7684952,446,446,446,446,1505
|
|
20240502,091000,7013722,446,446,446,446,10
|
|
20240502,090900,7009262,446,446,446,446,1
|
|
20240502,090800,7008816,442,442,442,442,0
|
|
20240502,090700,7008816,442,443,443,442,900
|
|
20240502,090600,6610991,442,442,442,442,1712
|
|
20240502,090500,5854287,442,442,442,442,0
|
|
20240502,090400,5854287,442,442,442,442,66
|
|
20240502,090300,5825115,448,448,448,448,96
|
|
20240502,090200,5782107,440,444,444,440,3820
|
|
20240502,090100,4092690,443,444,444,443,6000
|
|
20240502,090000,1434680,445,445,445,445,3224
|