595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185200,145869556,428,428,428,428,751
|
|
20240503,185100,145869556,428,428,428,428,0
|
|
20240503,185000,145869556,428,428,428,428,0
|
|
20240503,184900,145869556,428,428,428,428,0
|
|
20240503,184800,145869556,428,428,428,428,0
|
|
20240503,184700,145869556,428,428,428,428,0
|
|
20240503,184600,145869556,428,428,428,428,0
|
|
20240503,184500,145869556,428,428,428,428,0
|
|
20240503,184400,145869556,428,428,428,428,0
|
|
20240503,184300,145869556,428,428,428,428,0
|
|
20240503,184200,145869556,428,428,428,428,0
|
|
20240503,184100,145869556,428,428,428,428,0
|
|
20240503,184000,145869556,428,428,428,428,0
|
|
20240503,183900,145869556,428,428,428,428,0
|
|
20240503,183800,145869556,428,428,428,428,0
|
|
20240503,183700,145869556,428,428,428,428,0
|
|
20240503,183600,145869556,428,428,428,428,0
|
|
20240503,183500,145869556,428,428,428,428,0
|
|
20240503,183400,145869556,428,428,428,428,0
|
|
20240503,183300,145869556,428,428,428,428,0
|
|
20240503,183200,145869556,428,428,428,428,0
|
|
20240503,183100,145869556,428,428,428,428,0
|
|
20240503,183000,145869556,428,428,428,428,0
|
|
20240503,182900,145869556,428,428,428,428,0
|
|
20240503,182800,145869556,428,428,428,428,0
|
|
20240503,182700,145869556,428,428,428,428,0
|
|
20240503,182600,145869556,428,428,428,428,0
|
|
20240503,182500,145869556,428,428,428,428,0
|
|
20240503,182400,145869556,428,428,428,428,0
|
|
20240503,182300,145869556,428,428,428,428,0
|
|
20240503,182200,145869556,428,428,428,428,751
|
|
20240503,182100,145869556,428,428,428,428,0
|
|
20240503,182000,145869556,428,428,428,428,0
|
|
20240503,181900,145869556,428,428,428,428,0
|
|
20240503,181800,145869556,428,428,428,428,0
|
|
20240503,181700,145869556,428,428,428,428,0
|
|
20240503,181600,145869556,428,428,428,428,0
|
|
20240503,181500,145869556,428,428,428,428,0
|
|
20240503,181400,145869556,428,428,428,428,0
|
|
20240503,181300,145869556,428,428,428,428,0
|
|
20240503,181200,145869556,428,428,428,428,0
|
|
20240503,181100,145869556,428,428,428,428,0
|
|
20240503,181000,145869556,428,428,428,428,0
|
|
20240503,180900,145869556,428,428,428,428,0
|
|
20240503,180800,145869556,428,428,428,428,0
|
|
20240503,180700,145869556,428,428,428,428,0
|
|
20240503,180600,145869556,428,428,428,428,0
|
|
20240503,180500,145869556,428,428,428,428,0
|
|
20240503,180400,145869556,428,428,428,428,0
|
|
20240503,180300,145869556,428,428,428,428,0
|
|
20240503,180200,145869556,428,428,428,428,0
|
|
20240503,180100,145869556,428,428,428,428,0
|
|
20240503,180000,145869556,428,428,428,428,0
|
|
20240503,175900,145869556,428,428,428,428,0
|
|
20240503,175800,145869556,428,428,428,428,0
|
|
20240503,175700,145869556,428,428,428,428,0
|
|
20240503,175600,145869556,428,428,428,428,0
|
|
20240503,175500,145869556,428,428,428,428,0
|
|
20240503,175400,145869556,428,428,428,428,0
|
|
20240503,175300,145869556,428,428,428,428,0
|
|
20240503,175200,145869556,428,428,428,428,751
|
|
20240503,175100,145869556,428,428,428,428,0
|
|
20240503,175000,145869556,428,428,428,428,0
|
|
20240503,174900,145869556,428,428,428,428,0
|
|
20240503,174800,145869556,428,428,428,428,0
|
|
20240503,174700,145869556,428,428,428,428,0
|
|
20240503,174600,145869556,428,428,428,428,0
|
|
20240503,174500,145869556,428,428,428,428,0
|
|
20240503,174400,145869556,428,428,428,428,0
|
|
20240503,174300,145869556,428,428,428,428,0
|
|
20240503,174200,145869556,428,428,428,428,0
|
|
20240503,174100,145869556,428,428,428,428,0
|
|
20240503,174000,145869556,428,428,428,428,0
|
|
20240503,173900,145869556,428,428,428,428,0
|
|
20240503,173800,145869556,428,428,428,428,0
|
|
20240503,173700,145869556,428,428,428,428,0
|
|
20240503,173600,145869556,428,428,428,428,0
|
|
20240503,173500,145869556,428,428,428,428,0
|
|
20240503,173400,145869556,428,428,428,428,0
|
|
20240503,173300,145869556,428,428,428,428,0
|
|
20240503,173200,145869556,428,428,428,428,0
|
|
20240503,173100,145869556,428,428,428,428,0
|
|
20240503,173000,145869556,428,428,428,428,0
|
|
20240503,172900,145869556,428,428,428,428,0
|
|
20240503,172800,145869556,428,428,428,428,0
|
|
20240503,172700,145869556,428,428,428,428,0
|
|
20240503,172600,145869556,428,428,428,428,0
|
|
20240503,172500,145869556,428,428,428,428,0
|
|
20240503,172400,145869556,428,428,428,428,0
|
|
20240503,172300,145869556,428,428,428,428,0
|
|
20240503,172200,145869556,428,428,428,428,751
|
|
20240503,172100,145869556,428,428,428,428,0
|
|
20240503,172000,145869556,428,428,428,428,0
|
|
20240503,171900,145869556,428,428,428,428,0
|
|
20240503,171800,145869556,428,428,428,428,0
|
|
20240503,171700,145869556,428,428,428,428,0
|
|
20240503,171600,145869556,428,428,428,428,0
|
|
20240503,171500,145869556,428,428,428,428,0
|
|
20240503,171400,145869556,428,428,428,428,0
|
|
20240503,171300,145869556,428,428,428,428,0
|
|
20240503,171200,145869556,428,428,428,428,0
|
|
20240503,171100,145869556,428,428,428,428,0
|
|
20240503,171000,145869556,428,428,428,428,0
|
|
20240503,170900,145869556,428,428,428,428,0
|
|
20240503,170800,145869556,428,428,428,428,0
|
|
20240503,170700,145869556,428,428,428,428,0
|
|
20240503,170600,145869556,428,428,428,428,0
|
|
20240503,170500,145869556,428,428,428,428,0
|
|
20240503,170400,145869556,428,428,428,428,0
|
|
20240503,170300,145869556,428,428,428,428,0
|
|
20240503,170200,145869556,428,428,428,428,0
|
|
20240503,170100,145869556,428,428,428,428,0
|
|
20240503,170000,145869556,428,428,428,428,0
|
|
20240503,165900,145869556,428,428,428,428,0
|
|
20240503,165800,145869556,428,428,428,428,0
|
|
20240503,165700,145869556,428,428,428,428,0
|
|
20240503,165600,145869556,428,428,428,428,0
|
|
20240503,165500,145869556,428,428,428,428,0
|
|
20240503,165400,145869556,428,428,428,428,0
|
|
20240503,165300,145869556,428,428,428,428,0
|
|
20240503,165200,145869556,428,428,428,428,751
|
|
20240503,165100,145869556,428,428,428,428,0
|
|
20240503,165000,145869556,428,428,428,428,0
|
|
20240503,164900,145869556,428,428,428,428,0
|
|
20240503,164800,145869556,428,428,428,428,0
|
|
20240503,164700,145869556,428,428,428,428,0
|
|
20240503,164600,145869556,428,428,428,428,0
|
|
20240503,164500,145869556,428,428,428,428,0
|
|
20240503,164400,145869556,428,428,428,428,0
|
|
20240503,164300,145869556,428,428,428,428,0
|
|
20240503,164200,145869556,428,428,428,428,0
|
|
20240503,164100,145869556,428,428,428,428,0
|
|
20240503,164000,145869556,428,428,428,428,0
|
|
20240503,163900,145869556,428,428,428,428,0
|
|
20240503,163800,145869556,428,428,428,428,0
|
|
20240503,163700,145869556,428,428,428,428,0
|
|
20240503,163600,145869556,428,428,428,428,0
|
|
20240503,163500,145869556,428,428,428,428,0
|
|
20240503,163400,145869556,428,428,428,428,0
|
|
20240503,163300,145869556,428,428,428,428,0
|
|
20240503,163200,145869556,428,428,428,428,0
|
|
20240503,163100,145869556,428,428,428,428,0
|
|
20240503,163000,145869556,428,428,428,428,0
|
|
20240503,162900,145869556,428,428,428,428,0
|
|
20240503,162800,145869556,428,428,428,428,0
|
|
20240503,162700,145869556,428,428,428,428,0
|
|
20240503,162600,145869556,428,428,428,428,0
|
|
20240503,162500,145869556,428,428,428,428,0
|
|
20240503,162400,145869556,428,428,428,428,0
|
|
20240503,162300,145869556,428,428,428,428,0
|
|
20240503,162200,145869556,428,428,428,428,751
|
|
20240503,162100,145869556,428,428,428,428,0
|
|
20240503,162000,145869556,428,428,428,428,0
|
|
20240503,161900,145869556,428,428,428,428,0
|
|
20240503,161800,145869556,428,428,428,428,0
|
|
20240503,161700,145869556,428,428,428,428,0
|
|
20240503,161600,145869556,428,428,428,428,0
|
|
20240503,161500,145869556,428,428,428,428,0
|
|
20240503,161400,145869556,428,428,428,428,0
|
|
20240503,161300,145869556,428,428,428,428,0
|
|
20240503,161200,145869556,428,428,428,428,0
|
|
20240503,161100,145869556,428,428,428,428,0
|
|
20240503,161000,145869556,428,428,428,428,0
|
|
20240503,160900,145869556,428,428,428,428,0
|
|
20240503,160800,145869556,428,428,428,428,0
|
|
20240503,160700,145869556,428,428,428,428,0
|
|
20240503,160600,145869556,428,428,428,428,0
|
|
20240503,160500,145869556,428,428,428,428,0
|
|
20240503,160400,145869556,428,428,428,428,0
|
|
20240503,160300,145869556,428,428,428,428,0
|
|
20240503,160200,145869556,428,428,428,428,0
|
|
20240503,160100,145869556,428,428,428,428,0
|
|
20240503,160000,145869556,428,428,428,428,0
|
|
20240503,155900,145869556,428,428,428,428,0
|
|
20240503,155800,145869556,428,428,428,428,0
|
|
20240503,155700,145869556,428,428,428,428,0
|
|
20240503,155600,145869556,428,428,428,428,0
|
|
20240503,155500,145869556,428,428,428,428,0
|
|
20240503,155400,145869556,428,428,428,428,0
|
|
20240503,155300,145869556,428,428,428,428,0
|
|
20240503,155200,145869556,428,428,428,428,751
|
|
20240503,155100,145869556,428,428,428,428,0
|
|
20240503,155000,145869556,428,428,428,428,0
|
|
20240503,154900,145869556,428,428,428,428,0
|
|
20240503,154800,145869556,428,428,428,428,0
|
|
20240503,154700,145869556,428,428,428,428,0
|
|
20240503,154600,145869556,428,428,428,428,0
|
|
20240503,154500,145869556,428,428,428,428,0
|
|
20240503,154400,145869556,428,428,428,428,0
|
|
20240503,154300,145869556,428,428,428,428,0
|
|
20240503,154200,145869556,428,428,428,428,0
|
|
20240503,154100,145869556,428,428,428,428,0
|
|
20240503,154000,145869556,428,428,428,428,0
|
|
20240503,153900,145869556,428,428,428,428,0
|
|
20240503,153800,145869556,428,428,428,428,0
|
|
20240503,153700,145869556,428,428,428,428,0
|
|
20240503,153600,145869556,428,428,428,428,0
|
|
20240503,153500,145869556,428,428,428,428,0
|
|
20240503,153400,145869556,428,428,428,428,0
|
|
20240503,153300,145869556,428,428,428,428,0
|
|
20240503,153200,145869556,428,428,428,428,0
|
|
20240503,153100,145869556,428,428,428,428,0
|
|
20240503,153000,145869556,428,428,428,428,751
|
|
20240503,152900,145548128,430,430,430,430,0
|
|
20240503,152800,145548128,430,430,430,430,0
|
|
20240503,152700,145548128,430,430,430,430,0
|
|
20240503,152600,145548128,430,430,430,430,0
|
|
20240503,152500,145548128,430,430,430,430,0
|
|
20240503,152400,145548128,430,430,430,430,0
|
|
20240503,152300,145548128,430,430,430,430,0
|
|
20240503,152200,145548128,430,430,430,430,0
|
|
20240503,152100,145548128,430,430,430,430,0
|
|
20240503,152000,145548128,430,430,430,430,0
|
|
20240503,151900,145548128,430,430,430,430,235
|
|
20240503,151800,145447078,430,430,430,430,0
|
|
20240503,151700,145447078,430,430,430,430,0
|
|
20240503,151600,145447078,430,427,430,427,507
|
|
20240503,151500,145230568,430,430,430,430,55
|
|
20240503,151400,145206918,430,430,430,430,1
|
|
20240503,151300,145206488,429,429,429,429,1462
|
|
20240503,151200,144579290,429,429,429,429,0
|
|
20240503,151100,144579290,429,429,429,429,0
|
|
20240503,151000,144579290,429,429,429,429,0
|
|
20240503,150900,144579290,429,429,429,429,70
|
|
20240503,150800,144549260,429,429,429,429,187
|
|
20240503,150700,144469037,426,426,426,426,0
|
|
20240503,150600,144469037,426,426,426,426,0
|
|
20240503,150500,144469037,426,426,426,426,0
|
|
20240503,150400,144469037,426,429,429,426,273
|
|
20240503,150300,144352323,427,427,427,427,0
|
|
20240503,150200,144352323,427,427,427,427,1
|
|
20240503,150100,144351896,429,429,429,429,0
|
|
20240503,150000,144351896,429,429,429,429,1
|
|
20240503,145900,144351467,427,427,427,427,0
|
|
20240503,145800,144351467,427,427,427,427,0
|
|
20240503,145700,144351467,427,427,427,427,0
|
|
20240503,145600,144351467,427,427,427,427,24
|
|
20240503,145500,144341219,427,427,427,427,2669
|
|
20240503,145400,143201556,427,427,427,427,0
|
|
20240503,145300,143201556,427,427,427,427,0
|
|
20240503,145200,143201556,427,427,427,427,25
|
|
20240503,145100,143190881,427,427,427,427,508
|
|
20240503,145000,142973965,427,427,427,427,18
|
|
20240503,144900,142966279,427,427,427,427,1091
|
|
20240503,144800,142500422,427,427,427,427,902
|
|
20240503,144700,142115268,427,427,427,427,6
|
|
20240503,144600,142112706,427,427,427,427,2
|
|
20240503,144500,142111852,427,426,427,426,835
|
|
20240503,144400,141756107,426,426,426,426,0
|
|
20240503,144300,141756107,426,426,426,426,0
|
|
20240503,144200,141756107,426,426,426,426,0
|
|
20240503,144100,141756107,426,426,426,426,0
|
|
20240503,144000,141756107,426,426,426,426,80
|
|
20240503,143900,141722027,427,427,427,427,50
|
|
20240503,143800,141700677,427,427,427,427,100
|
|
20240503,143700,141657977,427,427,427,427,1000
|
|
20240503,143600,141230977,427,427,427,427,0
|
|
20240503,143500,141230977,427,427,427,427,50
|
|
20240503,143400,141209627,427,427,427,427,314
|
|
20240503,143300,141075549,427,427,427,427,0
|
|
20240503,143200,141075549,427,427,427,427,1
|
|
20240503,143100,141075122,427,427,427,427,0
|
|
20240503,143000,141075122,427,427,427,427,0
|
|
20240503,142900,141075122,427,427,427,427,0
|
|
20240503,142800,141075122,427,427,427,427,4
|
|
20240503,142700,141073414,427,427,427,427,0
|
|
20240503,142600,141073414,427,427,427,427,0
|
|
20240503,142500,141073414,427,427,427,427,1679
|
|
20240503,142400,140356481,427,427,427,427,0
|
|
20240503,142300,140356481,427,427,427,427,25
|
|
20240503,142200,140345806,427,427,427,427,50
|
|
20240503,142100,140324456,427,427,427,427,360
|
|
20240503,142000,140170736,427,427,427,427,10000
|
|
20240503,141900,135900736,427,427,427,427,183
|
|
20240503,141800,135822595,427,427,427,427,384
|
|
20240503,141700,135658627,427,427,427,427,232
|
|
20240503,141600,135559563,427,427,427,427,235
|
|
20240503,141500,135459218,427,427,427,427,843
|
|
20240503,141400,135099257,427,427,427,427,503
|
|
20240503,141300,134884476,427,427,427,427,500
|
|
20240503,141200,134670976,427,427,427,427,0
|
|
20240503,141100,134670976,427,429,429,427,14931
|
|
20240503,141000,128293715,429,429,429,429,0
|
|
20240503,140900,128293715,429,429,429,429,0
|
|
20240503,140800,128293715,429,429,429,429,0
|
|
20240503,140700,128293715,429,429,429,429,0
|
|
20240503,140600,128293715,429,429,429,429,0
|
|
20240503,140500,128293715,429,429,429,429,0
|
|
20240503,140400,128293715,429,429,429,429,1020
|
|
20240503,140300,127856135,429,429,429,429,0
|
|
20240503,140200,127856135,429,429,429,429,50
|
|
20240503,140100,127834685,429,429,429,429,0
|
|
20240503,140000,127834685,429,429,429,429,1
|
|
20240503,135900,127834256,431,431,431,431,0
|
|
20240503,135800,127834256,431,431,431,431,0
|
|
20240503,135700,127834256,431,431,431,431,619
|
|
20240503,135600,127567467,431,431,431,431,0
|
|
20240503,135500,127567467,431,431,431,431,0
|
|
20240503,135400,127567467,431,431,431,431,0
|
|
20240503,135300,127567467,431,431,431,431,0
|
|
20240503,135200,127567467,431,431,431,431,0
|
|
20240503,135100,127567467,431,431,431,431,2
|
|
20240503,135000,127566605,431,431,431,431,0
|
|
20240503,134900,127566605,431,431,431,431,0
|
|
20240503,134800,127566605,431,431,431,431,0
|
|
20240503,134700,127566605,431,431,431,431,0
|
|
20240503,134600,127566605,431,431,431,431,0
|
|
20240503,134500,127566605,431,431,431,431,433
|
|
20240503,134400,127379982,431,431,431,431,0
|
|
20240503,134300,127379982,431,431,431,431,0
|
|
20240503,134200,127379982,431,431,431,431,328
|
|
20240503,134100,127238614,431,431,431,431,0
|
|
20240503,134000,127238614,431,431,431,431,0
|
|
20240503,133900,127238614,431,431,431,431,0
|
|
20240503,133800,127238614,431,431,431,431,11
|
|
20240503,133700,127233873,431,431,431,431,0
|
|
20240503,133600,127233873,431,431,431,431,0
|
|
20240503,133500,127233873,431,431,431,431,0
|
|
20240503,133400,127233873,431,431,431,431,0
|
|
20240503,133300,127233873,431,431,431,431,0
|
|
20240503,133200,127233873,431,431,431,431,55
|
|
20240503,133100,127210168,431,431,431,431,0
|
|
20240503,133000,127210168,431,431,431,431,46
|
|
20240503,132900,127190342,430,430,430,430,100
|
|
20240503,132800,127147342,430,430,430,430,0
|
|
20240503,132700,127147342,430,430,430,430,3093
|
|
20240503,132600,125817352,430,430,430,430,1
|
|
20240503,132500,125816922,430,430,430,430,0
|
|
20240503,132400,125816922,430,430,430,430,0
|
|
20240503,132300,125816922,430,430,430,430,0
|
|
20240503,132200,125816922,430,430,430,430,0
|
|
20240503,132100,125816922,430,430,430,430,0
|
|
20240503,132000,125816922,430,430,430,430,0
|
|
20240503,131900,125816922,430,430,430,430,0
|
|
20240503,131800,125816922,430,430,430,430,0
|
|
20240503,131700,125816922,430,430,430,430,200
|
|
20240503,131600,125730922,430,430,430,430,0
|
|
20240503,131500,125730922,430,430,430,430,0
|
|
20240503,131400,125730922,430,430,430,430,0
|
|
20240503,131300,125730922,430,430,430,430,0
|
|
20240503,131200,125730922,430,430,430,430,0
|
|
20240503,131100,125730922,430,430,430,430,0
|
|
20240503,131000,125730922,430,430,430,430,14
|
|
20240503,130900,125724902,428,428,428,428,0
|
|
20240503,130800,125724902,428,428,428,428,0
|
|
20240503,130700,125724902,428,428,428,428,0
|
|
20240503,130600,125724902,428,428,428,428,0
|
|
20240503,130500,125724902,428,428,428,428,0
|
|
20240503,130400,125724902,428,428,428,428,17801
|
|
20240503,130300,118106074,428,428,428,428,8864
|
|
20240503,130200,114312282,428,428,428,428,0
|
|
20240503,130100,114312282,428,429,429,428,578
|
|
20240503,130000,114064868,430,430,430,430,0
|
|
20240503,125900,114064868,430,430,430,430,0
|
|
20240503,125800,114064868,430,430,430,430,0
|
|
20240503,125700,114064868,430,430,430,430,0
|
|
20240503,125600,114064868,430,430,430,430,0
|
|
20240503,125500,114064868,430,430,430,430,0
|
|
20240503,125400,114064868,430,430,430,430,1
|
|
20240503,125300,114064438,430,430,430,430,0
|
|
20240503,125200,114064438,430,430,430,430,0
|
|
20240503,125100,114064438,430,429,430,429,200
|
|
20240503,125000,113978538,430,430,430,430,1
|
|
20240503,124900,113978108,430,430,430,430,50
|
|
20240503,124800,113956608,430,430,430,430,0
|
|
20240503,124700,113956608,430,430,430,430,0
|
|
20240503,124600,113956608,430,430,430,430,600
|
|
20240503,124500,113698608,431,431,431,431,1
|
|
20240503,124400,113698177,430,430,430,430,0
|
|
20240503,124300,113698177,430,430,430,430,0
|
|
20240503,124200,113698177,430,430,430,430,0
|
|
20240503,124100,113698177,430,430,430,430,0
|
|
20240503,124000,113698177,430,430,430,430,0
|
|
20240503,123900,113698177,430,430,430,430,353
|
|
20240503,123800,113546387,430,430,430,430,38
|
|
20240503,123700,113530047,430,430,430,430,463
|
|
20240503,123600,113330957,430,430,430,430,0
|
|
20240503,123500,113330957,430,430,430,430,100
|
|
20240503,123400,113287957,430,430,430,430,0
|
|
20240503,123300,113287957,430,430,430,430,0
|
|
20240503,123200,113287957,430,430,430,430,200
|
|
20240503,123100,113201957,430,430,430,430,0
|
|
20240503,123000,113201957,430,430,430,430,0
|
|
20240503,122900,113201957,430,430,430,430,0
|
|
20240503,122800,113201957,430,430,430,430,546
|
|
20240503,122700,112967177,431,431,431,431,0
|
|
20240503,122600,112967177,431,431,431,431,0
|
|
20240503,122500,112967177,431,431,431,431,0
|
|
20240503,122400,112967177,431,431,431,431,0
|
|
20240503,122300,112967177,431,431,431,431,1000
|
|
20240503,122200,112536177,430,430,430,430,0
|
|
20240503,122100,112536177,430,430,430,430,0
|
|
20240503,122000,112536177,430,430,430,430,0
|
|
20240503,121900,112536177,430,430,430,430,10
|
|
20240503,121800,112531877,428,428,428,428,0
|
|
20240503,121700,112531877,428,428,428,428,0
|
|
20240503,121600,112531877,428,428,428,428,0
|
|
20240503,121500,112531877,428,428,428,428,260
|
|
20240503,121400,112420597,428,428,428,428,100
|
|
20240503,121300,112377797,429,429,429,429,0
|
|
20240503,121200,112377797,429,429,429,428,2434
|
|
20240503,121100,111335809,429,429,429,429,2
|
|
20240503,121000,111334951,429,429,429,429,0
|
|
20240503,120900,111334951,429,429,429,429,0
|
|
20240503,120800,111334951,429,429,429,429,0
|
|
20240503,120700,111334951,429,429,429,429,0
|
|
20240503,120600,111334951,429,429,429,429,0
|
|
20240503,120500,111334951,429,429,429,429,0
|
|
20240503,120400,111334951,429,429,429,429,0
|
|
20240503,120300,111334951,429,429,429,429,1
|
|
20240503,120200,111334522,429,429,429,429,80
|
|
20240503,120100,111300202,431,431,431,431,0
|
|
20240503,120000,111300202,431,431,431,431,0
|
|
20240503,115900,111300202,431,431,431,431,471
|
|
20240503,115800,111097201,433,433,433,433,1
|
|
20240503,115700,111096768,432,428,432,428,118375
|
|
20240503,115600,60285163,427,427,427,427,0
|
|
20240503,115500,60285163,427,427,427,427,0
|
|
20240503,115400,60285163,427,427,427,427,0
|
|
20240503,115300,60285163,427,427,427,427,1000
|
|
20240503,115200,59858163,427,427,427,427,0
|
|
20240503,115100,59858163,427,427,427,427,0
|
|
20240503,115000,59858163,427,427,427,427,0
|
|
20240503,114900,59858163,427,427,427,427,0
|
|
20240503,114800,59858163,427,427,427,427,0
|
|
20240503,114700,59858163,427,427,427,427,8
|
|
20240503,114600,59854747,427,427,427,427,17881
|
|
20240503,114500,52219560,427,427,427,427,10
|
|
20240503,114400,52215290,426,426,426,426,0
|
|
20240503,114300,52215290,426,426,426,426,985
|
|
20240503,114200,51795680,426,426,426,426,6093
|
|
20240503,114100,49200062,426,426,426,426,5396
|
|
20240503,114000,46901366,426,426,426,426,0
|
|
20240503,113900,46901366,426,426,426,426,95
|
|
20240503,113800,46860896,426,426,426,426,0
|
|
20240503,113700,46860896,426,426,426,426,0
|
|
20240503,113600,46860896,426,426,426,426,0
|
|
20240503,113500,46860896,426,426,426,426,0
|
|
20240503,113400,46860896,426,426,426,426,270
|
|
20240503,113300,46745876,426,426,426,426,23
|
|
20240503,113200,46736078,426,426,426,426,486
|
|
20240503,113100,46529042,426,427,427,426,12173
|
|
20240503,113000,41341037,427,427,427,427,0
|
|
20240503,112900,41341037,427,427,427,427,7416
|
|
20240503,112800,38174405,429,429,429,429,0
|
|
20240503,112700,38174405,429,429,429,429,300
|
|
20240503,112600,38045705,429,429,429,429,11
|
|
20240503,112500,38040986,427,427,427,427,0
|
|
20240503,112400,38040986,427,427,427,427,0
|
|
20240503,112300,38040986,427,427,427,427,8
|
|
20240503,112200,38037570,427,429,429,427,11646
|
|
20240503,112100,33048841,429,429,429,429,0
|
|
20240503,112000,33048841,429,429,429,429,1700
|
|
20240503,111900,32319541,430,430,430,430,0
|
|
20240503,111800,32319541,430,430,430,430,0
|
|
20240503,111700,32319541,430,430,430,430,0
|
|
20240503,111600,32319541,430,430,430,430,100
|
|
20240503,111500,32276541,430,430,430,430,100
|
|
20240503,111400,32233541,430,430,430,430,0
|
|
20240503,111300,32233541,430,430,430,430,0
|
|
20240503,111200,32233541,430,430,430,430,0
|
|
20240503,111100,32233541,430,430,430,430,0
|
|
20240503,111000,32233541,430,430,430,430,100
|
|
20240503,110900,32190541,430,430,430,430,222
|
|
20240503,110800,32095081,430,430,430,430,1104
|
|
20240503,110700,31620361,430,430,430,430,3151
|
|
20240503,110600,30265431,431,431,431,431,1
|
|
20240503,110500,30265000,433,433,433,433,0
|
|
20240503,110400,30265000,433,433,433,433,0
|
|
20240503,110300,30265000,433,433,433,433,0
|
|
20240503,110200,30265000,433,433,433,433,1000
|
|
20240503,110100,29832000,433,433,433,433,0
|
|
20240503,110000,29832000,433,433,433,433,0
|
|
20240503,105900,29832000,433,433,433,433,0
|
|
20240503,105800,29832000,433,433,433,433,0
|
|
20240503,105700,29832000,433,433,433,433,10
|
|
20240503,105600,29827670,433,433,433,433,600
|
|
20240503,105500,29567870,430,430,430,430,0
|
|
20240503,105400,29567870,430,430,430,430,0
|
|
20240503,105300,29567870,430,430,430,430,0
|
|
20240503,105200,29567870,430,430,430,430,250
|
|
20240503,105100,29460370,431,431,431,431,0
|
|
20240503,105000,29460370,431,431,431,431,0
|
|
20240503,104900,29460370,431,431,431,431,0
|
|
20240503,104800,29460370,431,431,431,431,0
|
|
20240503,104700,29460370,431,431,431,431,0
|
|
20240503,104600,29460370,431,431,431,431,100
|
|
20240503,104500,29417270,431,431,431,431,350
|
|
20240503,104400,29266420,430,430,430,430,200
|
|
20240503,104300,29180420,431,431,431,431,0
|
|
20240503,104200,29180420,431,431,431,431,0
|
|
20240503,104100,29180420,431,431,431,431,18
|
|
20240503,104000,29172662,433,433,433,433,0
|
|
20240503,103900,29172662,433,433,433,433,0
|
|
20240503,103800,29172662,433,433,433,433,0
|
|
20240503,103700,29172662,433,433,433,433,0
|
|
20240503,103600,29172662,433,433,433,433,0
|
|
20240503,103500,29172662,433,433,433,433,1000
|
|
20240503,103400,28739662,433,433,433,433,150
|
|
20240503,103300,28674712,429,432,432,429,10000
|
|
20240503,103200,24370454,433,433,433,433,0
|
|
20240503,103100,24370454,433,433,433,433,0
|
|
20240503,103000,24370454,433,433,433,433,1
|
|
20240503,102900,24370021,432,432,432,432,0
|
|
20240503,102800,24370021,432,432,432,432,0
|
|
20240503,102700,24370021,432,432,432,432,0
|
|
20240503,102600,24370021,432,432,432,432,1864
|
|
20240503,102500,23564773,434,434,434,434,0
|
|
20240503,102400,23564773,434,434,434,434,100
|
|
20240503,102300,23521373,434,434,434,434,0
|
|
20240503,102200,23521373,434,434,434,434,0
|
|
20240503,102100,23521373,434,434,434,434,0
|
|
20240503,102000,23521373,434,434,434,434,0
|
|
20240503,101900,23521373,434,434,434,434,600
|
|
20240503,101800,23260973,433,433,433,433,2000
|
|
20240503,101700,22394973,433,433,433,433,1
|
|
20240503,101600,22394540,434,434,434,434,350
|
|
20240503,101500,22242640,434,434,434,434,0
|
|
20240503,101400,22242640,434,434,434,434,100
|
|
20240503,101300,22199240,434,434,434,434,0
|
|
20240503,101200,22199240,434,434,434,434,0
|
|
20240503,101100,22199240,434,434,434,434,0
|
|
20240503,101000,22199240,434,434,434,434,0
|
|
20240503,100900,22199240,434,434,434,434,0
|
|
20240503,100800,22199240,434,434,434,434,35
|
|
20240503,100700,22184050,433,433,433,433,309
|
|
20240503,100600,22050253,433,433,433,433,0
|
|
20240503,100500,22050253,433,433,433,433,3
|
|
20240503,100400,22048954,433,434,434,433,6
|
|
20240503,100300,22046353,434,434,434,434,12
|
|
20240503,100200,22041145,434,434,434,434,2
|
|
20240503,100100,22040277,434,434,434,434,0
|
|
20240503,100000,22040277,434,434,434,434,0
|
|
20240503,095900,22040277,434,432,434,432,85
|
|
20240503,095800,22003533,432,432,432,432,227
|
|
20240503,095700,21905469,432,432,432,432,0
|
|
20240503,095600,21905469,432,432,432,432,210
|
|
20240503,095500,21814749,432,432,432,432,0
|
|
20240503,095400,21814749,432,432,432,432,1
|
|
20240503,095300,21814317,432,432,432,432,4
|
|
20240503,095200,21812589,434,434,434,431,605
|
|
20240503,095100,21551669,434,431,434,431,233
|
|
20240503,095000,21451243,433,433,433,433,1
|
|
20240503,094900,21450810,434,434,434,434,0
|
|
20240503,094800,21450810,434,434,434,434,0
|
|
20240503,094700,21450810,434,434,434,434,0
|
|
20240503,094600,21450810,434,434,434,434,0
|
|
20240503,094500,21450810,434,434,434,434,0
|
|
20240503,094400,21450810,434,434,434,434,0
|
|
20240503,094300,21450810,434,434,434,434,10
|
|
20240503,094200,21446470,434,434,434,434,10
|
|
20240503,094100,21442130,434,432,434,431,10001
|
|
20240503,094000,17128494,432,432,432,432,1
|
|
20240503,093900,17128062,435,435,435,435,0
|
|
20240503,093800,17128062,435,435,435,435,1
|
|
20240503,093700,17127627,432,432,432,432,441
|
|
20240503,093600,16937115,432,432,432,432,0
|
|
20240503,093500,16937115,432,432,435,432,161
|
|
20240503,093400,16867559,432,432,432,432,0
|
|
20240503,093300,16867559,432,432,432,432,6059
|
|
20240503,093200,14250071,432,432,432,432,0
|
|
20240503,093100,14250071,432,432,432,432,22
|
|
20240503,093000,14240567,435,435,435,435,0
|
|
20240503,092900,14240567,435,432,435,432,4001
|
|
20240503,092800,12512132,432,432,432,432,543
|
|
20240503,092700,12277556,432,432,432,432,0
|
|
20240503,092600,12277556,432,435,435,432,301
|
|
20240503,092500,12147521,432,432,432,432,0
|
|
20240503,092400,12147521,432,432,432,432,12
|
|
20240503,092300,12142337,432,433,435,432,6227
|
|
20240503,092200,9446963,433,433,433,433,2405
|
|
20240503,092100,8405598,435,435,435,435,10
|
|
20240503,092000,8401248,433,433,433,433,0
|
|
20240503,091900,8401248,433,433,433,433,2287
|
|
20240503,091800,7410977,433,433,433,433,1
|
|
20240503,091700,7410544,435,435,435,435,1
|
|
20240503,091600,7410109,435,435,435,435,0
|
|
20240503,091500,7410109,435,436,436,435,401
|
|
20240503,091400,7235669,435,435,435,435,1000
|
|
20240503,091300,6800669,435,435,435,435,1155
|
|
20240503,091200,6298244,435,435,435,435,0
|
|
20240503,091100,6298244,435,435,435,435,300
|
|
20240503,091000,6167744,435,435,436,435,1112
|
|
20240503,090900,5683488,435,435,435,435,3707
|
|
20240503,090800,4070943,435,435,435,435,0
|
|
20240503,090700,4070943,435,435,435,435,500
|
|
20240503,090600,3853443,435,435,435,432,52
|
|
20240503,090500,3830973,432,436,436,432,481
|
|
20240503,090400,3623169,436,436,436,436,5000
|
|
20240503,090300,1443169,436,436,436,436,1
|
|
20240503,090200,1442733,434,434,434,434,2041
|
|
20240503,090100,556939,434,432,434,432,960
|
|
20240503,090000,140301,431,429,431,429,327
|