628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192500,42706097,390,390,390,390,118
|
|
20240502,192400,42706097,390,390,390,390,0
|
|
20240502,192300,42706097,390,390,390,390,0
|
|
20240502,192200,42706097,390,390,390,390,0
|
|
20240502,192100,42706097,390,390,390,390,0
|
|
20240502,192000,42706097,390,390,390,390,0
|
|
20240502,191900,42706097,390,390,390,390,0
|
|
20240502,191800,42706097,390,390,390,390,0
|
|
20240502,191700,42706097,390,390,390,390,0
|
|
20240502,191600,42706097,390,390,390,390,0
|
|
20240502,191500,42706097,390,390,390,390,0
|
|
20240502,191400,42706097,390,390,390,390,0
|
|
20240502,191300,42706097,390,390,390,390,0
|
|
20240502,191200,42706097,390,390,390,390,0
|
|
20240502,191100,42706097,390,390,390,390,0
|
|
20240502,191000,42706097,390,390,390,390,0
|
|
20240502,190900,42706097,390,390,390,390,0
|
|
20240502,190800,42706097,390,390,390,390,0
|
|
20240502,190700,42706097,390,390,390,390,0
|
|
20240502,190600,42706097,390,390,390,390,0
|
|
20240502,190500,42706097,390,390,390,390,0
|
|
20240502,190400,42706097,390,390,390,390,0
|
|
20240502,190300,42706097,390,390,390,390,0
|
|
20240502,190200,42706097,390,390,390,390,0
|
|
20240502,190100,42706097,390,390,390,390,0
|
|
20240502,190000,42706097,390,390,390,390,0
|
|
20240502,185900,42706097,390,390,390,390,0
|
|
20240502,185800,42706097,390,390,390,390,0
|
|
20240502,185700,42706097,390,390,390,390,0
|
|
20240502,185600,42706097,390,390,390,390,0
|
|
20240502,185500,42706097,390,390,390,390,118
|
|
20240502,185400,42706097,390,390,390,390,0
|
|
20240502,185300,42706097,390,390,390,390,0
|
|
20240502,185200,42706097,390,390,390,390,0
|
|
20240502,185100,42706097,390,390,390,390,0
|
|
20240502,185000,42706097,390,390,390,390,0
|
|
20240502,184900,42706097,390,390,390,390,0
|
|
20240502,184800,42706097,390,390,390,390,0
|
|
20240502,184700,42706097,390,390,390,390,0
|
|
20240502,184600,42706097,390,390,390,390,0
|
|
20240502,184500,42706097,390,390,390,390,0
|
|
20240502,184400,42706097,390,390,390,390,0
|
|
20240502,184300,42706097,390,390,390,390,0
|
|
20240502,184200,42706097,390,390,390,390,0
|
|
20240502,184100,42706097,390,390,390,390,0
|
|
20240502,184000,42706097,390,390,390,390,0
|
|
20240502,183900,42706097,390,390,390,390,0
|
|
20240502,183800,42706097,390,390,390,390,0
|
|
20240502,183700,42706097,390,390,390,390,0
|
|
20240502,183600,42706097,390,390,390,390,0
|
|
20240502,183500,42706097,390,390,390,390,0
|
|
20240502,183400,42706097,390,390,390,390,0
|
|
20240502,183300,42706097,390,390,390,390,0
|
|
20240502,183200,42706097,390,390,390,390,0
|
|
20240502,183100,42706097,390,390,390,390,0
|
|
20240502,183000,42706097,390,390,390,390,0
|
|
20240502,182900,42706097,390,390,390,390,0
|
|
20240502,182800,42706097,390,390,390,390,0
|
|
20240502,182700,42706097,390,390,390,390,0
|
|
20240502,182600,42706097,390,390,390,390,0
|
|
20240502,182500,42706097,390,390,390,390,118
|
|
20240502,182400,42706097,390,390,390,390,0
|
|
20240502,182300,42706097,390,390,390,390,0
|
|
20240502,182200,42706097,390,390,390,390,0
|
|
20240502,182100,42706097,390,390,390,390,0
|
|
20240502,182000,42706097,390,390,390,390,0
|
|
20240502,181900,42706097,390,390,390,390,0
|
|
20240502,181800,42706097,390,390,390,390,0
|
|
20240502,181700,42706097,390,390,390,390,0
|
|
20240502,181600,42706097,390,390,390,390,0
|
|
20240502,181500,42706097,390,390,390,390,0
|
|
20240502,181400,42706097,390,390,390,390,0
|
|
20240502,181300,42706097,390,390,390,390,0
|
|
20240502,181200,42706097,390,390,390,390,0
|
|
20240502,181100,42706097,390,390,390,390,0
|
|
20240502,181000,42706097,390,390,390,390,0
|
|
20240502,180900,42706097,390,390,390,390,0
|
|
20240502,180800,42706097,390,390,390,390,0
|
|
20240502,180700,42706097,390,390,390,390,0
|
|
20240502,180600,42706097,390,390,390,390,0
|
|
20240502,180500,42706097,390,390,390,390,0
|
|
20240502,180400,42706097,390,390,390,390,0
|
|
20240502,180300,42706097,390,390,390,390,0
|
|
20240502,180200,42706097,390,390,390,390,0
|
|
20240502,180100,42706097,390,390,390,390,0
|
|
20240502,180000,42706097,390,390,390,390,0
|
|
20240502,175900,42706097,390,390,390,390,0
|
|
20240502,175800,42706097,390,390,390,390,0
|
|
20240502,175700,42706097,390,390,390,390,0
|
|
20240502,175600,42706097,390,390,390,390,0
|
|
20240502,175500,42706097,390,390,390,390,118
|
|
20240502,175400,42706097,390,390,390,390,0
|
|
20240502,175300,42706097,390,390,390,390,0
|
|
20240502,175200,42706097,390,390,390,390,0
|
|
20240502,175100,42706097,390,390,390,390,0
|
|
20240502,175000,42706097,390,390,390,390,0
|
|
20240502,174900,42706097,390,390,390,390,0
|
|
20240502,174800,42706097,390,390,390,390,0
|
|
20240502,174700,42706097,390,390,390,390,0
|
|
20240502,174600,42706097,390,390,390,390,0
|
|
20240502,174500,42706097,390,390,390,390,0
|
|
20240502,174400,42706097,390,390,390,390,0
|
|
20240502,174300,42706097,390,390,390,390,0
|
|
20240502,174200,42706097,390,390,390,390,0
|
|
20240502,174100,42706097,390,390,390,390,0
|
|
20240502,174000,42706097,390,390,390,390,0
|
|
20240502,173900,42706097,390,390,390,390,0
|
|
20240502,173800,42706097,390,390,390,390,0
|
|
20240502,173700,42706097,390,390,390,390,0
|
|
20240502,173600,42706097,390,390,390,390,0
|
|
20240502,173500,42706097,390,390,390,390,0
|
|
20240502,173400,42706097,390,390,390,390,0
|
|
20240502,173300,42706097,390,390,390,390,0
|
|
20240502,173200,42706097,390,390,390,390,0
|
|
20240502,173100,42706097,390,390,390,390,0
|
|
20240502,173000,42706097,390,390,390,390,0
|
|
20240502,172900,42706097,390,390,390,390,0
|
|
20240502,172800,42706097,390,390,390,390,0
|
|
20240502,172700,42706097,390,390,390,390,0
|
|
20240502,172600,42706097,390,390,390,390,0
|
|
20240502,172500,42706097,390,390,390,390,118
|
|
20240502,172400,42706097,390,390,390,390,0
|
|
20240502,172300,42706097,390,390,390,390,0
|
|
20240502,172200,42706097,390,390,390,390,0
|
|
20240502,172100,42706097,390,390,390,390,0
|
|
20240502,172000,42706097,390,390,390,390,0
|
|
20240502,171900,42706097,390,390,390,390,0
|
|
20240502,171800,42706097,390,390,390,390,0
|
|
20240502,171700,42706097,390,390,390,390,0
|
|
20240502,171600,42706097,390,390,390,390,0
|
|
20240502,171500,42706097,390,390,390,390,0
|
|
20240502,171400,42706097,390,390,390,390,0
|
|
20240502,171300,42706097,390,390,390,390,0
|
|
20240502,171200,42706097,390,390,390,390,0
|
|
20240502,171100,42706097,390,390,390,390,0
|
|
20240502,171000,42706097,390,390,390,390,0
|
|
20240502,170900,42706097,390,390,390,390,0
|
|
20240502,170800,42706097,390,390,390,390,0
|
|
20240502,170700,42706097,390,390,390,390,0
|
|
20240502,170600,42706097,390,390,390,390,0
|
|
20240502,170500,42706097,390,390,390,390,0
|
|
20240502,170400,42706097,390,390,390,390,0
|
|
20240502,170300,42706097,390,390,390,390,0
|
|
20240502,170200,42706097,390,390,390,390,0
|
|
20240502,170100,42706097,390,390,390,390,0
|
|
20240502,170000,42706097,390,390,390,390,0
|
|
20240502,165900,42706097,390,390,390,390,0
|
|
20240502,165800,42706097,390,390,390,390,0
|
|
20240502,165700,42706097,390,390,390,390,0
|
|
20240502,165600,42706097,390,390,390,390,0
|
|
20240502,165500,42706097,390,390,390,390,118
|
|
20240502,165400,42706097,390,390,390,390,0
|
|
20240502,165300,42706097,390,390,390,390,0
|
|
20240502,165200,42706097,390,390,390,390,0
|
|
20240502,165100,42706097,390,390,390,390,0
|
|
20240502,165000,42706097,390,390,390,390,0
|
|
20240502,164900,42706097,390,390,390,390,0
|
|
20240502,164800,42706097,390,390,390,390,0
|
|
20240502,164700,42706097,390,390,390,390,0
|
|
20240502,164600,42706097,390,390,390,390,0
|
|
20240502,164500,42706097,390,390,390,390,0
|
|
20240502,164400,42706097,390,390,390,390,0
|
|
20240502,164300,42706097,390,390,390,390,0
|
|
20240502,164200,42706097,390,390,390,390,0
|
|
20240502,164100,42706097,390,390,390,390,0
|
|
20240502,164000,42706097,390,390,390,390,0
|
|
20240502,163900,42706097,390,390,390,390,0
|
|
20240502,163800,42706097,390,390,390,390,0
|
|
20240502,163700,42706097,390,390,390,390,0
|
|
20240502,163600,42706097,390,390,390,390,0
|
|
20240502,163500,42706097,390,390,390,390,0
|
|
20240502,163400,42706097,390,390,390,390,0
|
|
20240502,163300,42706097,390,390,390,390,0
|
|
20240502,163200,42706097,390,390,390,390,0
|
|
20240502,163100,42706097,390,390,390,390,0
|
|
20240502,163000,42706097,390,390,390,390,0
|
|
20240502,162900,42706097,390,390,390,390,0
|
|
20240502,162800,42706097,390,390,390,390,0
|
|
20240502,162700,42706097,390,390,390,390,0
|
|
20240502,162600,42706097,390,390,390,390,0
|
|
20240502,162500,42706097,390,390,390,390,118
|
|
20240502,162400,42706097,390,390,390,390,0
|
|
20240502,162300,42706097,390,390,390,390,0
|
|
20240502,162200,42706097,390,390,390,390,0
|
|
20240502,162100,42706097,390,390,390,390,0
|
|
20240502,162000,42706097,390,390,390,390,0
|
|
20240502,161900,42706097,390,390,390,390,0
|
|
20240502,161800,42706097,390,390,390,390,0
|
|
20240502,161700,42706097,390,390,390,390,0
|
|
20240502,161600,42706097,390,390,390,390,0
|
|
20240502,161500,42706097,390,390,390,390,0
|
|
20240502,161400,42706097,390,390,390,390,0
|
|
20240502,161300,42706097,390,390,390,390,0
|
|
20240502,161200,42706097,390,390,390,390,0
|
|
20240502,161100,42706097,390,390,390,390,0
|
|
20240502,161000,42706097,390,390,390,390,0
|
|
20240502,160900,42706097,390,390,390,390,0
|
|
20240502,160800,42706097,390,390,390,390,0
|
|
20240502,160700,42706097,390,390,390,390,0
|
|
20240502,160600,42706097,390,390,390,390,0
|
|
20240502,160500,42706097,390,390,390,390,0
|
|
20240502,160400,42706097,390,390,390,390,0
|
|
20240502,160300,42706097,390,390,390,390,0
|
|
20240502,160200,42706097,390,390,390,390,0
|
|
20240502,160100,42706097,390,390,390,390,0
|
|
20240502,160000,42706097,390,390,390,390,0
|
|
20240502,155900,42706097,390,390,390,390,0
|
|
20240502,155800,42706097,390,390,390,390,0
|
|
20240502,155700,42706097,390,390,390,390,0
|
|
20240502,155600,42706097,390,390,390,390,0
|
|
20240502,155500,42706097,390,390,390,390,118
|
|
20240502,155400,42706097,390,390,390,390,0
|
|
20240502,155300,42706097,390,390,390,390,0
|
|
20240502,155200,42706097,390,390,390,390,0
|
|
20240502,155100,42706097,390,390,390,390,0
|
|
20240502,155000,42706097,390,390,390,390,0
|
|
20240502,154900,42706097,390,390,390,390,0
|
|
20240502,154800,42706097,390,390,390,390,0
|
|
20240502,154700,42706097,390,390,390,390,0
|
|
20240502,154600,42706097,390,390,390,390,0
|
|
20240502,154500,42706097,390,390,390,390,0
|
|
20240502,154400,42706097,390,390,390,390,0
|
|
20240502,154300,42706097,390,390,390,390,0
|
|
20240502,154200,42706097,390,390,390,390,0
|
|
20240502,154100,42706097,390,390,390,390,0
|
|
20240502,154000,42706097,390,390,390,390,0
|
|
20240502,153900,42706097,390,390,390,390,0
|
|
20240502,153800,42706097,390,390,390,390,0
|
|
20240502,153700,42706097,390,390,390,390,0
|
|
20240502,153600,42706097,390,390,390,390,0
|
|
20240502,153500,42706097,390,390,390,390,0
|
|
20240502,153400,42706097,390,390,390,390,0
|
|
20240502,153300,42706097,390,390,390,390,0
|
|
20240502,153200,42706097,390,390,390,390,0
|
|
20240502,153100,42706097,390,390,390,390,0
|
|
20240502,153000,42706097,390,390,390,390,118
|
|
20240502,152900,42660077,390,390,390,390,0
|
|
20240502,152800,42660077,390,390,390,390,0
|
|
20240502,152700,42660077,390,390,390,390,0
|
|
20240502,152600,42660077,390,390,390,390,0
|
|
20240502,152500,42660077,390,390,390,390,0
|
|
20240502,152400,42660077,390,390,390,390,0
|
|
20240502,152300,42660077,390,390,390,390,0
|
|
20240502,152200,42660077,390,390,390,390,0
|
|
20240502,152100,42660077,390,390,390,390,0
|
|
20240502,152000,42660077,390,390,390,390,0
|
|
20240502,151900,42660077,390,390,390,390,0
|
|
20240502,151800,42660077,390,390,390,390,222
|
|
20240502,151700,42573497,390,389,390,389,1249
|
|
20240502,151600,42087387,389,389,389,389,0
|
|
20240502,151500,42087387,389,389,389,389,1
|
|
20240502,151400,42086998,389,389,389,389,515
|
|
20240502,151300,41886663,391,391,391,391,0
|
|
20240502,151200,41886663,391,391,391,391,2
|
|
20240502,151100,41885881,391,391,391,391,0
|
|
20240502,151000,41885881,391,391,391,391,252
|
|
20240502,150900,41787349,391,391,391,391,0
|
|
20240502,150800,41787349,391,391,391,391,0
|
|
20240502,150700,41787349,391,391,391,391,0
|
|
20240502,150600,41787349,391,391,391,391,20
|
|
20240502,150500,41779529,391,391,391,391,0
|
|
20240502,150400,41779529,391,391,391,391,0
|
|
20240502,150300,41779529,391,391,391,391,0
|
|
20240502,150200,41779529,391,391,391,391,0
|
|
20240502,150100,41779529,391,391,391,391,0
|
|
20240502,150000,41779529,391,391,391,391,1
|
|
20240502,145900,41779138,387,387,387,387,0
|
|
20240502,145800,41779138,387,390,390,387,11792
|
|
20240502,145700,37192220,390,390,390,390,1
|
|
20240502,145600,37191830,392,392,392,392,0
|
|
20240502,145500,37191830,392,392,392,392,0
|
|
20240502,145400,37191830,392,392,392,392,0
|
|
20240502,145300,37191830,392,392,392,392,0
|
|
20240502,145200,37191830,392,392,392,392,0
|
|
20240502,145100,37191830,392,392,392,392,0
|
|
20240502,145000,37191830,392,392,392,392,0
|
|
20240502,144900,37191830,392,392,392,392,0
|
|
20240502,144800,37191830,392,392,392,392,0
|
|
20240502,144700,37191830,392,392,392,392,5
|
|
20240502,144600,37189870,392,392,392,392,0
|
|
20240502,144500,37189870,392,392,392,392,0
|
|
20240502,144400,37189870,392,392,392,392,0
|
|
20240502,144300,37189870,392,392,392,392,500
|
|
20240502,144200,36993870,392,392,392,392,1000
|
|
20240502,144100,36601870,392,392,392,392,0
|
|
20240502,144000,36601870,392,392,392,392,0
|
|
20240502,143900,36601870,392,392,392,392,0
|
|
20240502,143800,36601870,392,392,392,392,200
|
|
20240502,143700,36523470,393,393,393,393,0
|
|
20240502,143600,36523470,393,393,393,393,0
|
|
20240502,143500,36523470,393,393,393,393,0
|
|
20240502,143400,36523470,393,393,393,393,0
|
|
20240502,143300,36523470,393,393,393,393,0
|
|
20240502,143200,36523470,393,393,393,393,0
|
|
20240502,143100,36523470,393,393,393,393,0
|
|
20240502,143000,36523470,393,393,393,393,1
|
|
20240502,142900,36523077,392,392,392,392,0
|
|
20240502,142800,36523077,392,392,392,392,0
|
|
20240502,142700,36523077,392,392,392,392,0
|
|
20240502,142600,36523077,392,392,392,392,0
|
|
20240502,142500,36523077,392,392,392,392,0
|
|
20240502,142400,36523077,392,392,392,392,0
|
|
20240502,142300,36523077,392,392,392,392,0
|
|
20240502,142200,36523077,392,392,392,392,0
|
|
20240502,142100,36523077,392,392,392,392,0
|
|
20240502,142000,36523077,392,392,392,392,800
|
|
20240502,141900,36209477,393,393,393,393,0
|
|
20240502,141800,36209477,393,392,393,392,2
|
|
20240502,141700,36208692,393,393,393,393,222
|
|
20240502,141600,36121446,393,393,393,393,13
|
|
20240502,141500,36116337,393,393,393,393,0
|
|
20240502,141400,36116337,393,393,393,393,2
|
|
20240502,141300,36115551,392,392,392,392,0
|
|
20240502,141200,36115551,392,392,392,392,0
|
|
20240502,141100,36115551,392,392,392,392,0
|
|
20240502,141000,36115551,392,393,393,392,1321
|
|
20240502,140900,35597718,393,393,393,393,0
|
|
20240502,140800,35597718,393,393,393,393,0
|
|
20240502,140700,35597718,393,393,393,393,10
|
|
20240502,140600,35593788,393,393,393,393,0
|
|
20240502,140500,35593788,393,393,393,393,0
|
|
20240502,140400,35593788,393,393,393,393,0
|
|
20240502,140300,35593788,393,393,393,393,0
|
|
20240502,140200,35593788,393,392,393,392,8
|
|
20240502,140100,35590651,393,393,393,392,6
|
|
20240502,140000,35588295,392,392,392,392,0
|
|
20240502,135900,35588295,392,392,392,392,0
|
|
20240502,135800,35588295,392,392,392,392,0
|
|
20240502,135700,35588295,392,392,392,392,0
|
|
20240502,135600,35588295,392,392,392,392,0
|
|
20240502,135500,35588295,392,393,393,392,1602
|
|
20240502,135400,34959811,393,393,393,393,0
|
|
20240502,135300,34959811,393,393,393,393,0
|
|
20240502,135200,34959811,393,393,393,393,0
|
|
20240502,135100,34959811,393,393,393,393,500
|
|
20240502,135000,34763311,393,393,393,393,0
|
|
20240502,134900,34763311,393,393,393,393,0
|
|
20240502,134800,34763311,393,393,393,393,0
|
|
20240502,134700,34763311,393,393,393,393,0
|
|
20240502,134600,34763311,393,393,393,393,0
|
|
20240502,134500,34763311,393,393,393,393,0
|
|
20240502,134400,34763311,393,393,393,393,0
|
|
20240502,134300,34763311,393,393,393,393,0
|
|
20240502,134200,34763311,393,393,393,393,0
|
|
20240502,134100,34763311,393,393,393,393,18
|
|
20240502,134000,34756237,393,393,393,393,0
|
|
20240502,133900,34756237,393,393,393,393,0
|
|
20240502,133800,34756237,393,393,393,393,0
|
|
20240502,133700,34756237,393,393,393,393,1
|
|
20240502,133600,34755844,393,393,393,393,0
|
|
20240502,133500,34755844,393,393,393,392,1612
|
|
20240502,133400,34122929,393,393,393,393,1000
|
|
20240502,133300,33729929,392,392,392,392,0
|
|
20240502,133200,33729929,392,392,392,392,0
|
|
20240502,133100,33729929,392,392,392,392,0
|
|
20240502,133000,33729929,392,392,392,392,0
|
|
20240502,132900,33729929,392,392,392,392,0
|
|
20240502,132800,33729929,392,392,392,392,0
|
|
20240502,132700,33729929,392,392,392,392,0
|
|
20240502,132600,33729929,392,392,392,392,0
|
|
20240502,132500,33729929,392,392,392,392,0
|
|
20240502,132400,33729929,392,392,392,392,0
|
|
20240502,132300,33729929,392,392,392,392,0
|
|
20240502,132200,33729929,392,391,392,391,3605
|
|
20240502,132100,32317555,391,391,391,391,0
|
|
20240502,132000,32317555,391,391,391,391,0
|
|
20240502,131900,32317555,391,391,391,391,0
|
|
20240502,131800,32317555,391,391,391,391,0
|
|
20240502,131700,32317555,391,391,391,391,0
|
|
20240502,131600,32317555,391,391,391,391,0
|
|
20240502,131500,32317555,391,391,391,391,0
|
|
20240502,131400,32317555,391,391,391,391,3
|
|
20240502,131300,32316382,391,391,391,391,8
|
|
20240502,131200,32313254,391,391,391,391,0
|
|
20240502,131100,32313254,391,391,391,391,0
|
|
20240502,131000,32313254,391,391,391,391,0
|
|
20240502,130900,32313254,391,391,391,391,0
|
|
20240502,130800,32313254,391,391,391,391,0
|
|
20240502,130700,32313254,391,391,391,391,0
|
|
20240502,130600,32313254,391,391,391,391,0
|
|
20240502,130500,32313254,391,391,391,391,0
|
|
20240502,130400,32313254,391,391,391,391,0
|
|
20240502,130300,32313254,391,391,391,391,150
|
|
20240502,130200,32254604,391,391,391,391,4
|
|
20240502,130100,32253040,391,391,391,391,0
|
|
20240502,130000,32253040,391,391,391,391,0
|
|
20240502,125900,32253040,391,391,391,391,0
|
|
20240502,125800,32253040,391,391,391,391,1
|
|
20240502,125700,32252649,392,392,392,392,0
|
|
20240502,125600,32252649,392,392,392,392,0
|
|
20240502,125500,32252649,392,392,392,392,882
|
|
20240502,125400,31906905,392,392,392,392,0
|
|
20240502,125300,31906905,392,392,392,392,20
|
|
20240502,125200,31899065,393,393,393,393,4
|
|
20240502,125100,31897493,393,393,393,393,300
|
|
20240502,125000,31779593,393,393,393,393,22
|
|
20240502,124900,31770947,393,393,393,393,30
|
|
20240502,124800,31759157,393,393,393,393,0
|
|
20240502,124700,31759157,393,393,393,393,0
|
|
20240502,124600,31759157,393,393,393,393,0
|
|
20240502,124500,31759157,393,393,393,393,0
|
|
20240502,124400,31759157,393,393,393,393,2
|
|
20240502,124300,31758371,392,393,393,392,309
|
|
20240502,124200,31637143,393,393,393,393,2
|
|
20240502,124100,31636357,392,392,392,392,900
|
|
20240502,124000,31283557,392,392,392,392,0
|
|
20240502,123900,31283557,392,393,393,392,400
|
|
20240502,123800,31126457,393,393,393,393,196
|
|
20240502,123700,31049429,393,392,393,392,1000
|
|
20240502,123600,30657047,392,392,392,392,1000
|
|
20240502,123500,30265047,393,393,393,393,0
|
|
20240502,123400,30265047,393,393,393,393,0
|
|
20240502,123300,30265047,393,393,393,393,0
|
|
20240502,123200,30265047,393,393,393,393,0
|
|
20240502,123100,30265047,393,393,393,393,0
|
|
20240502,123000,30265047,393,393,393,393,0
|
|
20240502,122900,30265047,393,393,393,393,0
|
|
20240502,122800,30265047,393,393,393,393,0
|
|
20240502,122700,30265047,393,393,393,393,0
|
|
20240502,122600,30265047,393,393,393,393,0
|
|
20240502,122500,30265047,393,393,393,393,0
|
|
20240502,122400,30265047,393,393,393,393,0
|
|
20240502,122300,30265047,393,393,393,393,200
|
|
20240502,122200,30186447,393,393,393,393,0
|
|
20240502,122100,30186447,393,393,393,393,300
|
|
20240502,122000,30068547,393,393,393,393,500
|
|
20240502,121900,29872047,393,393,393,393,0
|
|
20240502,121800,29872047,393,393,393,393,0
|
|
20240502,121700,29872047,393,393,393,393,0
|
|
20240502,121600,29872047,393,393,393,393,0
|
|
20240502,121500,29872047,393,393,393,393,10
|
|
20240502,121400,29868117,393,393,393,393,10
|
|
20240502,121300,29864187,393,393,393,393,93
|
|
20240502,121200,29827638,393,393,393,393,3300
|
|
20240502,121100,28530738,393,393,393,393,0
|
|
20240502,121000,28530738,393,393,393,393,0
|
|
20240502,120900,28530738,393,393,393,393,0
|
|
20240502,120800,28530738,393,393,393,393,0
|
|
20240502,120700,28530738,393,393,393,393,2000
|
|
20240502,120600,27744738,393,393,393,393,425
|
|
20240502,120500,27577713,393,393,393,393,0
|
|
20240502,120400,27577713,393,391,393,391,6000
|
|
20240502,120300,25224087,390,390,390,390,0
|
|
20240502,120200,25224087,390,390,390,390,0
|
|
20240502,120100,25224087,390,390,390,390,1389
|
|
20240502,120000,24682377,389,388,389,387,17281
|
|
20240502,115900,17992302,388,388,388,388,0
|
|
20240502,115800,17992302,388,388,388,388,0
|
|
20240502,115700,17992302,388,388,388,388,0
|
|
20240502,115600,17992302,388,388,388,388,0
|
|
20240502,115500,17992302,388,388,388,388,500
|
|
20240502,115400,17798302,388,388,388,388,0
|
|
20240502,115300,17798302,388,388,388,388,0
|
|
20240502,115200,17798302,388,390,390,388,1830
|
|
20240502,115100,17088002,388,388,388,388,0
|
|
20240502,115000,17088002,388,388,388,388,3000
|
|
20240502,114900,15924002,388,389,389,388,47
|
|
20240502,114800,15905758,390,390,390,390,0
|
|
20240502,114700,15905758,390,390,390,390,2
|
|
20240502,114600,15904978,389,389,389,389,0
|
|
20240502,114500,15904978,389,389,389,389,0
|
|
20240502,114400,15904978,389,389,389,388,2667
|
|
20240502,114300,14867601,389,389,389,389,0
|
|
20240502,114200,14867601,389,389,389,389,5
|
|
20240502,114100,14865656,389,389,389,389,0
|
|
20240502,114000,14865656,389,389,389,389,0
|
|
20240502,113900,14865656,389,389,389,389,0
|
|
20240502,113800,14865656,389,389,389,389,0
|
|
20240502,113700,14865656,389,389,389,389,0
|
|
20240502,113600,14865656,389,389,389,389,0
|
|
20240502,113500,14865656,389,389,389,389,32
|
|
20240502,113400,14853208,389,389,389,389,0
|
|
20240502,113300,14853208,389,389,389,389,600
|
|
20240502,113200,14619808,389,389,389,389,78
|
|
20240502,113100,14589466,390,390,390,390,0
|
|
20240502,113000,14589466,390,390,390,390,0
|
|
20240502,112900,14589466,390,390,390,390,0
|
|
20240502,112800,14589466,390,390,390,390,0
|
|
20240502,112700,14589466,390,390,390,390,0
|
|
20240502,112600,14589466,390,390,390,390,0
|
|
20240502,112500,14589466,390,390,390,390,602
|
|
20240502,112400,14354686,390,390,390,390,0
|
|
20240502,112300,14354686,390,390,390,390,1200
|
|
20240502,112200,13886686,390,390,390,390,0
|
|
20240502,112100,13886686,390,390,390,390,0
|
|
20240502,112000,13886686,390,390,390,390,0
|
|
20240502,111900,13886686,390,390,390,390,0
|
|
20240502,111800,13886686,390,390,390,390,225
|
|
20240502,111700,13798936,390,390,390,390,0
|
|
20240502,111600,13798936,390,390,390,390,0
|
|
20240502,111500,13798936,390,390,390,390,0
|
|
20240502,111400,13798936,390,390,390,390,0
|
|
20240502,111300,13798936,390,390,390,390,0
|
|
20240502,111200,13798936,390,390,390,390,0
|
|
20240502,111100,13798936,390,390,390,390,0
|
|
20240502,111000,13798936,390,390,390,390,0
|
|
20240502,110900,13798936,390,390,390,390,0
|
|
20240502,110800,13798936,390,390,390,390,0
|
|
20240502,110700,13798936,390,390,390,390,0
|
|
20240502,110600,13798936,390,390,390,390,0
|
|
20240502,110500,13798936,390,390,390,390,0
|
|
20240502,110400,13798936,390,390,390,390,0
|
|
20240502,110300,13798936,390,390,390,390,0
|
|
20240502,110200,13798936,390,390,390,390,0
|
|
20240502,110100,13798936,390,390,390,390,0
|
|
20240502,110000,13798936,390,390,390,390,0
|
|
20240502,105900,13798936,390,390,390,390,1282
|
|
20240502,105800,13298956,390,390,390,390,0
|
|
20240502,105700,13298956,390,390,390,390,0
|
|
20240502,105600,13298956,390,390,390,390,0
|
|
20240502,105500,13298956,390,390,390,390,0
|
|
20240502,105400,13298956,390,390,390,390,0
|
|
20240502,105300,13298956,390,390,390,390,2
|
|
20240502,105200,13298176,390,390,390,390,4
|
|
20240502,105100,13296616,390,390,390,390,0
|
|
20240502,105000,13296616,390,390,390,390,0
|
|
20240502,104900,13296616,390,390,390,390,6
|
|
20240502,104800,13294276,390,390,390,390,1
|
|
20240502,104700,13293886,388,388,388,388,0
|
|
20240502,104600,13293886,388,388,388,388,0
|
|
20240502,104500,13293886,388,388,388,388,0
|
|
20240502,104400,13293886,388,388,388,388,0
|
|
20240502,104300,13293886,388,388,388,388,0
|
|
20240502,104200,13293886,388,388,388,388,0
|
|
20240502,104100,13293886,388,388,388,388,0
|
|
20240502,104000,13293886,388,388,388,388,22
|
|
20240502,103900,13285350,388,388,388,388,0
|
|
20240502,103800,13285350,388,388,388,388,0
|
|
20240502,103700,13285350,388,388,388,388,0
|
|
20240502,103600,13285350,388,388,388,388,0
|
|
20240502,103500,13285350,388,387,388,387,3084
|
|
20240502,103400,12091822,387,388,388,387,2000
|
|
20240502,103300,11316098,388,388,388,388,0
|
|
20240502,103200,11316098,388,388,388,388,0
|
|
20240502,103100,11316098,388,388,388,388,0
|
|
20240502,103000,11316098,388,388,388,388,1
|
|
20240502,102900,11315710,387,389,389,387,10000
|
|
20240502,102800,7431786,390,390,390,390,0
|
|
20240502,102700,7431786,390,390,390,390,0
|
|
20240502,102600,7431786,390,390,390,390,0
|
|
20240502,102500,7431786,390,390,390,390,0
|
|
20240502,102400,7431786,390,390,390,390,2518
|
|
20240502,102300,6449766,390,390,390,390,504
|
|
20240502,102200,6253206,390,390,390,390,0
|
|
20240502,102100,6253206,390,390,390,390,0
|
|
20240502,102000,6253206,390,390,390,390,0
|
|
20240502,101900,6253206,390,390,390,390,6
|
|
20240502,101800,6250866,390,390,390,390,0
|
|
20240502,101700,6250866,390,390,390,390,0
|
|
20240502,101600,6250866,390,390,390,390,0
|
|
20240502,101500,6250866,390,390,390,390,0
|
|
20240502,101400,6250866,390,390,390,390,0
|
|
20240502,101300,6250866,390,390,390,390,0
|
|
20240502,101200,6250866,390,390,390,390,0
|
|
20240502,101100,6250866,390,390,390,390,13
|
|
20240502,101000,6245796,390,390,390,390,104
|
|
20240502,100900,6205236,390,390,390,390,5
|
|
20240502,100800,6203286,390,390,390,390,1
|
|
20240502,100700,6202896,390,390,390,390,2
|
|
20240502,100600,6202116,390,390,390,390,5
|
|
20240502,100500,6200166,390,390,390,390,0
|
|
20240502,100400,6200166,390,390,390,390,469
|
|
20240502,100300,6017256,390,390,390,390,100
|
|
20240502,100200,5978256,390,390,390,390,0
|
|
20240502,100100,5978256,390,390,390,390,5
|
|
20240502,100000,5976306,390,390,390,390,0
|
|
20240502,095900,5976306,390,390,390,390,0
|
|
20240502,095800,5976306,390,390,390,390,0
|
|
20240502,095700,5976306,390,390,390,390,0
|
|
20240502,095600,5976306,390,390,390,390,0
|
|
20240502,095500,5976306,390,390,390,390,8
|
|
20240502,095400,5973186,390,390,390,390,1
|
|
20240502,095300,5972796,390,390,390,390,0
|
|
20240502,095200,5972796,390,390,390,390,0
|
|
20240502,095100,5972796,390,389,390,389,5585
|
|
20240502,095000,3799731,389,389,389,389,0
|
|
20240502,094900,3799731,389,389,389,389,210
|
|
20240502,094800,3718041,389,389,389,389,0
|
|
20240502,094700,3718041,389,389,389,389,0
|
|
20240502,094600,3718041,389,389,389,389,0
|
|
20240502,094500,3718041,389,389,389,389,0
|
|
20240502,094400,3718041,389,389,389,389,0
|
|
20240502,094300,3718041,389,389,389,389,0
|
|
20240502,094200,3718041,389,389,389,389,0
|
|
20240502,094100,3718041,389,389,389,389,1
|
|
20240502,094000,3717652,388,388,388,388,0
|
|
20240502,093900,3717652,388,388,388,388,0
|
|
20240502,093800,3717652,388,388,388,388,300
|
|
20240502,093700,3601252,389,389,389,389,0
|
|
20240502,093600,3601252,389,389,389,389,0
|
|
20240502,093500,3601252,389,389,389,389,0
|
|
20240502,093400,3601252,389,389,389,389,129
|
|
20240502,093300,3551071,389,389,389,389,0
|
|
20240502,093200,3551071,389,389,389,389,0
|
|
20240502,093100,3551071,389,389,389,389,1800
|
|
20240502,093000,2850871,389,389,389,389,2
|
|
20240502,092900,2850093,389,389,389,389,0
|
|
20240502,092800,2850093,389,389,389,389,0
|
|
20240502,092700,2850093,389,389,389,389,0
|
|
20240502,092600,2850093,389,389,389,389,0
|
|
20240502,092500,2850093,389,389,389,389,0
|
|
20240502,092400,2850093,389,389,389,389,13
|
|
20240502,092300,2845036,390,390,390,390,0
|
|
20240502,092200,2845036,390,390,390,390,0
|
|
20240502,092100,2845036,390,390,390,390,0
|
|
20240502,092000,2845036,390,390,390,390,0
|
|
20240502,091900,2845036,390,390,390,390,2
|
|
20240502,091800,2844256,390,390,390,390,0
|
|
20240502,091700,2844256,390,389,390,389,44
|
|
20240502,091600,2827137,389,390,390,389,14
|
|
20240502,091500,2821680,390,390,390,390,0
|
|
20240502,091400,2821680,390,390,390,390,0
|
|
20240502,091300,2821680,390,390,390,390,0
|
|
20240502,091200,2821680,390,390,390,390,28
|
|
20240502,091100,2810760,390,390,390,390,400
|
|
20240502,091000,2654760,390,390,390,390,0
|
|
20240502,090900,2654760,390,390,390,390,2
|
|
20240502,090800,2653980,390,390,390,390,0
|
|
20240502,090700,2653980,390,390,390,390,0
|
|
20240502,090600,2653980,390,390,390,390,2
|
|
20240502,090500,2653200,389,389,389,389,563
|
|
20240502,090400,2434193,389,389,389,389,1000
|
|
20240502,090300,2045193,389,389,389,389,14
|
|
20240502,090200,2039747,386,386,386,386,1000
|
|
20240502,090100,1653747,386,386,386,386,1000
|
|
20240502,090000,1267747,386,387,387,386,3281
|