629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192600,35076760,390,390,390,390,1560
|
|
20240503,192500,35076760,390,390,390,390,0
|
|
20240503,192400,35076760,390,390,390,390,0
|
|
20240503,192300,35076760,390,390,390,390,0
|
|
20240503,192200,35076760,390,390,390,390,0
|
|
20240503,192100,35076760,390,390,390,390,0
|
|
20240503,192000,35076760,390,390,390,390,0
|
|
20240503,191900,35076760,390,390,390,390,0
|
|
20240503,191800,35076760,390,390,390,390,0
|
|
20240503,191700,35076760,390,390,390,390,0
|
|
20240503,191600,35076760,390,390,390,390,0
|
|
20240503,191500,35076760,390,390,390,390,0
|
|
20240503,191400,35076760,390,390,390,390,0
|
|
20240503,191300,35076760,390,390,390,390,0
|
|
20240503,191200,35076760,390,390,390,390,0
|
|
20240503,191100,35076760,390,390,390,390,0
|
|
20240503,191000,35076760,390,390,390,390,0
|
|
20240503,190900,35076760,390,390,390,390,0
|
|
20240503,190800,35076760,390,390,390,390,0
|
|
20240503,190700,35076760,390,390,390,390,0
|
|
20240503,190600,35076760,390,390,390,390,0
|
|
20240503,190500,35076760,390,390,390,390,0
|
|
20240503,190400,35076760,390,390,390,390,0
|
|
20240503,190300,35076760,390,390,390,390,0
|
|
20240503,190200,35076760,390,390,390,390,0
|
|
20240503,190100,35076760,390,390,390,390,0
|
|
20240503,190000,35076760,390,390,390,390,0
|
|
20240503,185900,35076760,390,390,390,390,0
|
|
20240503,185800,35076760,390,390,390,390,0
|
|
20240503,185700,35076760,390,390,390,390,0
|
|
20240503,185600,35076760,390,390,390,390,1560
|
|
20240503,185500,35076760,390,390,390,390,0
|
|
20240503,185400,35076760,390,390,390,390,0
|
|
20240503,185300,35076760,390,390,390,390,0
|
|
20240503,185200,35076760,390,390,390,390,0
|
|
20240503,185100,35076760,390,390,390,390,0
|
|
20240503,185000,35076760,390,390,390,390,0
|
|
20240503,184900,35076760,390,390,390,390,0
|
|
20240503,184800,35076760,390,390,390,390,0
|
|
20240503,184700,35076760,390,390,390,390,0
|
|
20240503,184600,35076760,390,390,390,390,0
|
|
20240503,184500,35076760,390,390,390,390,0
|
|
20240503,184400,35076760,390,390,390,390,0
|
|
20240503,184300,35076760,390,390,390,390,0
|
|
20240503,184200,35076760,390,390,390,390,0
|
|
20240503,184100,35076760,390,390,390,390,0
|
|
20240503,184000,35076760,390,390,390,390,0
|
|
20240503,183900,35076760,390,390,390,390,0
|
|
20240503,183800,35076760,390,390,390,390,0
|
|
20240503,183700,35076760,390,390,390,390,0
|
|
20240503,183600,35076760,390,390,390,390,0
|
|
20240503,183500,35076760,390,390,390,390,0
|
|
20240503,183400,35076760,390,390,390,390,0
|
|
20240503,183300,35076760,390,390,390,390,0
|
|
20240503,183200,35076760,390,390,390,390,0
|
|
20240503,183100,35076760,390,390,390,390,0
|
|
20240503,183000,35076760,390,390,390,390,0
|
|
20240503,182900,35076760,390,390,390,390,0
|
|
20240503,182800,35076760,390,390,390,390,0
|
|
20240503,182700,35076760,390,390,390,390,0
|
|
20240503,182600,35076760,390,390,390,390,1560
|
|
20240503,182500,35076760,390,390,390,390,0
|
|
20240503,182400,35076760,390,390,390,390,0
|
|
20240503,182300,35076760,390,390,390,390,0
|
|
20240503,182200,35076760,390,390,390,390,0
|
|
20240503,182100,35076760,390,390,390,390,0
|
|
20240503,182000,35076760,390,390,390,390,0
|
|
20240503,181900,35076760,390,390,390,390,0
|
|
20240503,181800,35076760,390,390,390,390,0
|
|
20240503,181700,35076760,390,390,390,390,0
|
|
20240503,181600,35076760,390,390,390,390,0
|
|
20240503,181500,35076760,390,390,390,390,0
|
|
20240503,181400,35076760,390,390,390,390,0
|
|
20240503,181300,35076760,390,390,390,390,0
|
|
20240503,181200,35076760,390,390,390,390,0
|
|
20240503,181100,35076760,390,390,390,390,0
|
|
20240503,181000,35076760,390,390,390,390,0
|
|
20240503,180900,35076760,390,390,390,390,0
|
|
20240503,180800,35076760,390,390,390,390,0
|
|
20240503,180700,35076760,390,390,390,390,0
|
|
20240503,180600,35076760,390,390,390,390,0
|
|
20240503,180500,35076760,390,390,390,390,0
|
|
20240503,180400,35076760,390,390,390,390,0
|
|
20240503,180300,35076760,390,390,390,390,0
|
|
20240503,180200,35076760,390,390,390,390,0
|
|
20240503,180100,35076760,390,390,390,390,0
|
|
20240503,180000,35076760,390,390,390,390,0
|
|
20240503,175900,35076760,390,390,390,390,0
|
|
20240503,175800,35076760,390,390,390,390,0
|
|
20240503,175700,35076760,390,390,390,390,0
|
|
20240503,175600,35076760,390,390,390,390,1560
|
|
20240503,175500,35076760,390,390,390,390,0
|
|
20240503,175400,35076760,390,390,390,390,0
|
|
20240503,175300,35076760,390,390,390,390,0
|
|
20240503,175200,35076760,390,390,390,390,0
|
|
20240503,175100,35076760,390,390,390,390,0
|
|
20240503,175000,35076760,390,390,390,390,0
|
|
20240503,174900,35076760,390,390,390,390,0
|
|
20240503,174800,35076760,390,390,390,390,0
|
|
20240503,174700,35076760,390,390,390,390,0
|
|
20240503,174600,35076760,390,390,390,390,0
|
|
20240503,174500,35076760,390,390,390,390,0
|
|
20240503,174400,35076760,390,390,390,390,0
|
|
20240503,174300,35076760,390,390,390,390,0
|
|
20240503,174200,35076760,390,390,390,390,0
|
|
20240503,174100,35076760,390,390,390,390,0
|
|
20240503,174000,35076760,390,390,390,390,0
|
|
20240503,173900,35076760,390,390,390,390,0
|
|
20240503,173800,35076760,390,390,390,390,0
|
|
20240503,173700,35076760,390,390,390,390,0
|
|
20240503,173600,35076760,390,390,390,390,0
|
|
20240503,173500,35076760,390,390,390,390,0
|
|
20240503,173400,35076760,390,390,390,390,0
|
|
20240503,173300,35076760,390,390,390,390,0
|
|
20240503,173200,35076760,390,390,390,390,0
|
|
20240503,173100,35076760,390,390,390,390,0
|
|
20240503,173000,35076760,390,390,390,390,0
|
|
20240503,172900,35076760,390,390,390,390,0
|
|
20240503,172800,35076760,390,390,390,390,0
|
|
20240503,172700,35076760,390,390,390,390,0
|
|
20240503,172600,35076760,390,390,390,390,1560
|
|
20240503,172500,35076760,390,390,390,390,0
|
|
20240503,172400,35076760,390,390,390,390,0
|
|
20240503,172300,35076760,390,390,390,390,0
|
|
20240503,172200,35076760,390,390,390,390,0
|
|
20240503,172100,35076760,390,390,390,390,0
|
|
20240503,172000,35076760,390,390,390,390,0
|
|
20240503,171900,35076760,390,390,390,390,0
|
|
20240503,171800,35076760,390,390,390,390,0
|
|
20240503,171700,35076760,390,390,390,390,0
|
|
20240503,171600,35076760,390,390,390,390,0
|
|
20240503,171500,35076760,390,390,390,390,0
|
|
20240503,171400,35076760,390,390,390,390,0
|
|
20240503,171300,35076760,390,390,390,390,0
|
|
20240503,171200,35076760,390,390,390,390,0
|
|
20240503,171100,35076760,390,390,390,390,0
|
|
20240503,171000,35076760,390,390,390,390,0
|
|
20240503,170900,35076760,390,390,390,390,0
|
|
20240503,170800,35076760,390,390,390,390,0
|
|
20240503,170700,35076760,390,390,390,390,0
|
|
20240503,170600,35076760,390,390,390,390,0
|
|
20240503,170500,35076760,390,390,390,390,0
|
|
20240503,170400,35076760,390,390,390,390,0
|
|
20240503,170300,35076760,390,390,390,390,0
|
|
20240503,170200,35076760,390,390,390,390,0
|
|
20240503,170100,35076760,390,390,390,390,0
|
|
20240503,170000,35076760,390,390,390,390,0
|
|
20240503,165900,35076760,390,390,390,390,0
|
|
20240503,165800,35076760,390,390,390,390,0
|
|
20240503,165700,35076760,390,390,390,390,0
|
|
20240503,165600,35076760,390,390,390,390,1560
|
|
20240503,165500,35076760,390,390,390,390,0
|
|
20240503,165400,35076760,390,390,390,390,0
|
|
20240503,165300,35076760,390,390,390,390,0
|
|
20240503,165200,35076760,390,390,390,390,0
|
|
20240503,165100,35076760,390,390,390,390,0
|
|
20240503,165000,35076760,390,390,390,390,0
|
|
20240503,164900,35076760,390,390,390,390,0
|
|
20240503,164800,35076760,390,390,390,390,0
|
|
20240503,164700,35076760,390,390,390,390,0
|
|
20240503,164600,35076760,390,390,390,390,0
|
|
20240503,164500,35076760,390,390,390,390,0
|
|
20240503,164400,35076760,390,390,390,390,0
|
|
20240503,164300,35076760,390,390,390,390,0
|
|
20240503,164200,35076760,390,390,390,390,0
|
|
20240503,164100,35076760,390,390,390,390,0
|
|
20240503,164000,35076760,390,390,390,390,0
|
|
20240503,163900,35076760,390,390,390,390,0
|
|
20240503,163800,35076760,390,390,390,390,0
|
|
20240503,163700,35076760,390,390,390,390,0
|
|
20240503,163600,35076760,390,390,390,390,0
|
|
20240503,163500,35076760,390,390,390,390,0
|
|
20240503,163400,35076760,390,390,390,390,0
|
|
20240503,163300,35076760,390,390,390,390,0
|
|
20240503,163200,35076760,390,390,390,390,0
|
|
20240503,163100,35076760,390,390,390,390,0
|
|
20240503,163000,35076760,390,390,390,390,0
|
|
20240503,162900,35076760,390,390,390,390,0
|
|
20240503,162800,35076760,390,390,390,390,0
|
|
20240503,162700,35076760,390,390,390,390,0
|
|
20240503,162600,35076760,390,390,390,390,1560
|
|
20240503,162500,35076760,390,390,390,390,0
|
|
20240503,162400,35076760,390,390,390,390,0
|
|
20240503,162300,35076760,390,390,390,390,0
|
|
20240503,162200,35076760,390,390,390,390,0
|
|
20240503,162100,35076760,390,390,390,390,0
|
|
20240503,162000,35076760,390,390,390,390,0
|
|
20240503,161900,35076760,390,390,390,390,0
|
|
20240503,161800,35076760,390,390,390,390,0
|
|
20240503,161700,35076760,390,390,390,390,0
|
|
20240503,161600,35076760,390,390,390,390,0
|
|
20240503,161500,35076760,390,390,390,390,0
|
|
20240503,161400,35076760,390,390,390,390,0
|
|
20240503,161300,35076760,390,390,390,390,0
|
|
20240503,161200,35076760,390,390,390,390,0
|
|
20240503,161100,35076760,390,390,390,390,0
|
|
20240503,161000,35076760,390,390,390,390,0
|
|
20240503,160900,35076760,390,390,390,390,0
|
|
20240503,160800,35076760,390,390,390,390,0
|
|
20240503,160700,35076760,390,390,390,390,0
|
|
20240503,160600,35076760,390,390,390,390,0
|
|
20240503,160500,35076760,390,390,390,390,0
|
|
20240503,160400,35076760,390,390,390,390,0
|
|
20240503,160300,35076760,390,390,390,390,0
|
|
20240503,160200,35076760,390,390,390,390,0
|
|
20240503,160100,35076760,390,390,390,390,0
|
|
20240503,160000,35076760,390,390,390,390,0
|
|
20240503,155900,35076760,390,390,390,390,0
|
|
20240503,155800,35076760,390,390,390,390,0
|
|
20240503,155700,35076760,390,390,390,390,0
|
|
20240503,155600,35076760,390,390,390,390,1560
|
|
20240503,155500,35076760,390,390,390,390,0
|
|
20240503,155400,35076760,390,390,390,390,0
|
|
20240503,155300,35076760,390,390,390,390,0
|
|
20240503,155200,35076760,390,390,390,390,0
|
|
20240503,155100,35076760,390,390,390,390,0
|
|
20240503,155000,35076760,390,390,390,390,0
|
|
20240503,154900,35076760,390,390,390,390,0
|
|
20240503,154800,35076760,390,390,390,390,0
|
|
20240503,154700,35076760,390,390,390,390,0
|
|
20240503,154600,35076760,390,390,390,390,0
|
|
20240503,154500,35076760,390,390,390,390,0
|
|
20240503,154400,35076760,390,390,390,390,0
|
|
20240503,154300,35076760,390,390,390,390,0
|
|
20240503,154200,35076760,390,390,390,390,0
|
|
20240503,154100,35076760,390,390,390,390,0
|
|
20240503,154000,35076760,390,390,390,390,0
|
|
20240503,153900,35076760,390,390,390,390,0
|
|
20240503,153800,35076760,390,390,390,390,0
|
|
20240503,153700,35076760,390,390,390,390,0
|
|
20240503,153600,35076760,390,390,390,390,0
|
|
20240503,153500,35076760,390,390,390,390,0
|
|
20240503,153400,35076760,390,390,390,390,0
|
|
20240503,153300,35076760,390,390,390,390,0
|
|
20240503,153200,35076760,390,390,390,390,0
|
|
20240503,153100,35076760,390,390,390,390,0
|
|
20240503,153000,35076760,390,390,390,390,1560
|
|
20240503,152900,34468360,390,390,390,390,0
|
|
20240503,152800,34468360,390,390,390,390,0
|
|
20240503,152700,34468360,390,390,390,390,0
|
|
20240503,152600,34468360,390,390,390,390,0
|
|
20240503,152500,34468360,390,390,390,390,0
|
|
20240503,152400,34468360,390,390,390,390,0
|
|
20240503,152300,34468360,390,390,390,390,0
|
|
20240503,152200,34468360,390,390,390,390,0
|
|
20240503,152100,34468360,390,390,390,390,0
|
|
20240503,152000,34468360,390,390,390,390,0
|
|
20240503,151900,34468360,390,390,390,390,381
|
|
20240503,151800,34319770,390,390,390,390,347
|
|
20240503,151700,34184440,390,390,390,390,0
|
|
20240503,151600,34184440,390,390,390,390,0
|
|
20240503,151500,34184440,390,390,390,390,1000
|
|
20240503,151400,33794440,390,390,390,390,0
|
|
20240503,151300,33794440,390,390,390,390,0
|
|
20240503,151200,33794440,390,390,390,390,0
|
|
20240503,151100,33794440,390,390,390,390,403
|
|
20240503,151000,33637270,389,389,389,389,150
|
|
20240503,150900,33578920,390,390,390,390,0
|
|
20240503,150800,33578920,390,390,390,390,0
|
|
20240503,150700,33578920,390,390,390,390,0
|
|
20240503,150600,33578920,390,390,390,390,0
|
|
20240503,150500,33578920,390,390,390,390,0
|
|
20240503,150400,33578920,390,390,390,390,2
|
|
20240503,150300,33578140,389,389,389,389,0
|
|
20240503,150200,33578140,389,389,389,389,0
|
|
20240503,150100,33578140,389,389,389,389,0
|
|
20240503,150000,33578140,389,389,389,389,0
|
|
20240503,145900,33578140,389,389,389,389,0
|
|
20240503,145800,33578140,389,389,389,389,0
|
|
20240503,145700,33578140,389,389,389,389,0
|
|
20240503,145600,33578140,389,389,389,389,0
|
|
20240503,145500,33578140,389,389,389,389,0
|
|
20240503,145400,33578140,389,389,389,389,0
|
|
20240503,145300,33578140,389,389,389,389,0
|
|
20240503,145200,33578140,389,389,389,389,0
|
|
20240503,145100,33578140,389,389,389,389,0
|
|
20240503,145000,33578140,389,389,389,389,0
|
|
20240503,144900,33578140,389,389,389,389,0
|
|
20240503,144800,33578140,389,389,389,389,1000
|
|
20240503,144700,33189140,390,390,390,390,0
|
|
20240503,144600,33189140,390,390,390,390,0
|
|
20240503,144500,33189140,390,390,390,390,0
|
|
20240503,144400,33189140,390,390,390,390,2
|
|
20240503,144300,33188360,390,390,390,390,0
|
|
20240503,144200,33188360,390,390,390,390,0
|
|
20240503,144100,33188360,390,390,390,390,1
|
|
20240503,144000,33187970,389,389,389,389,0
|
|
20240503,143900,33187970,389,389,389,389,0
|
|
20240503,143800,33187970,389,389,389,389,0
|
|
20240503,143700,33187970,389,389,389,389,1
|
|
20240503,143600,33187581,390,390,390,390,17
|
|
20240503,143500,33180951,390,390,390,390,0
|
|
20240503,143400,33180951,390,390,390,390,271
|
|
20240503,143300,33075261,389,389,389,389,2727
|
|
20240503,143200,32014458,390,390,390,390,0
|
|
20240503,143100,32014458,390,390,390,390,0
|
|
20240503,143000,32014458,390,390,390,390,0
|
|
20240503,142900,32014458,390,390,390,390,401
|
|
20240503,142800,31858068,390,390,390,390,0
|
|
20240503,142700,31858068,390,390,390,390,0
|
|
20240503,142600,31858068,390,390,390,390,0
|
|
20240503,142500,31858068,390,390,390,390,1620
|
|
20240503,142400,31226268,389,389,389,389,1
|
|
20240503,142300,31225879,390,390,390,390,0
|
|
20240503,142200,31225879,390,390,390,390,0
|
|
20240503,142100,31225879,390,390,390,390,0
|
|
20240503,142000,31225879,390,390,390,390,0
|
|
20240503,141900,31225879,390,390,390,390,1356
|
|
20240503,141800,30697039,390,390,390,390,300
|
|
20240503,141700,30580039,390,390,390,390,0
|
|
20240503,141600,30580039,390,390,390,390,688
|
|
20240503,141500,30311719,390,390,390,390,0
|
|
20240503,141400,30311719,390,390,390,390,101
|
|
20240503,141300,30272329,390,390,390,390,545
|
|
20240503,141200,30059779,390,390,390,390,0
|
|
20240503,141100,30059779,390,390,390,390,0
|
|
20240503,141000,30059779,390,390,390,390,0
|
|
20240503,140900,30059779,390,390,390,390,0
|
|
20240503,140800,30059779,390,390,390,390,0
|
|
20240503,140700,30059779,390,390,390,390,700
|
|
20240503,140600,29786779,390,390,390,390,0
|
|
20240503,140500,29786779,390,390,390,390,0
|
|
20240503,140400,29786779,390,390,390,390,0
|
|
20240503,140300,29786779,390,390,390,390,0
|
|
20240503,140200,29786779,390,390,390,390,0
|
|
20240503,140100,29786779,390,390,390,390,0
|
|
20240503,140000,29786779,390,390,390,390,0
|
|
20240503,135900,29786779,390,390,390,390,0
|
|
20240503,135800,29786779,390,390,390,390,1050
|
|
20240503,135700,29377279,390,390,390,390,0
|
|
20240503,135600,29377279,390,390,390,390,400
|
|
20240503,135500,29221279,390,390,390,390,0
|
|
20240503,135400,29221279,390,390,390,390,0
|
|
20240503,135300,29221279,390,390,390,390,0
|
|
20240503,135200,29221279,390,390,390,390,0
|
|
20240503,135100,29221279,390,390,390,390,0
|
|
20240503,135000,29221279,390,390,390,390,344
|
|
20240503,134900,29087119,390,390,390,390,417
|
|
20240503,134800,28924489,390,390,390,390,0
|
|
20240503,134700,28924489,390,390,390,390,0
|
|
20240503,134600,28924489,390,390,390,390,0
|
|
20240503,134500,28924489,390,390,390,390,1904
|
|
20240503,134400,28181929,390,390,390,390,75
|
|
20240503,134300,28152679,389,389,389,389,41
|
|
20240503,134200,28136730,389,389,389,389,0
|
|
20240503,134100,28136730,389,389,389,389,0
|
|
20240503,134000,28136730,389,389,389,389,0
|
|
20240503,133900,28136730,389,389,389,389,0
|
|
20240503,133800,28136730,389,389,389,389,1500
|
|
20240503,133700,27553230,390,390,390,390,0
|
|
20240503,133600,27553230,390,390,390,390,0
|
|
20240503,133500,27553230,390,390,390,390,0
|
|
20240503,133400,27553230,390,390,390,390,25
|
|
20240503,133300,27543480,391,391,391,391,0
|
|
20240503,133200,27543480,391,391,391,391,0
|
|
20240503,133100,27543480,391,391,391,391,0
|
|
20240503,133000,27543480,391,391,391,391,0
|
|
20240503,132900,27543480,391,391,391,391,1039
|
|
20240503,132800,27137231,391,391,391,391,60
|
|
20240503,132700,27113771,391,391,391,391,0
|
|
20240503,132600,27113771,391,391,391,391,100
|
|
20240503,132500,27074671,391,389,391,389,14055
|
|
20240503,132400,21593920,389,389,390,389,51
|
|
20240503,132300,21574080,389,389,389,389,12
|
|
20240503,132200,21569412,389,389,389,389,0
|
|
20240503,132100,21569412,389,389,389,389,3
|
|
20240503,132000,21568245,390,390,390,390,0
|
|
20240503,131900,21568245,390,390,390,390,0
|
|
20240503,131800,21568245,390,390,390,390,0
|
|
20240503,131700,21568245,390,390,390,390,363
|
|
20240503,131600,21426675,390,390,390,390,100
|
|
20240503,131500,21387675,390,390,390,390,16
|
|
20240503,131400,21381435,388,388,388,388,0
|
|
20240503,131300,21381435,388,388,388,388,0
|
|
20240503,131200,21381435,388,388,388,388,360
|
|
20240503,131100,21241755,389,389,389,389,0
|
|
20240503,131000,21241755,389,389,389,389,0
|
|
20240503,130900,21241755,389,389,389,389,0
|
|
20240503,130800,21241755,389,389,389,389,0
|
|
20240503,130700,21241755,389,389,389,389,0
|
|
20240503,130600,21241755,389,389,389,389,0
|
|
20240503,130500,21241755,389,389,389,389,0
|
|
20240503,130400,21241755,389,389,389,389,0
|
|
20240503,130300,21241755,389,389,389,389,0
|
|
20240503,130200,21241755,389,389,389,389,0
|
|
20240503,130100,21241755,389,389,389,389,0
|
|
20240503,130000,21241755,389,389,389,389,0
|
|
20240503,125900,21241755,389,389,389,389,0
|
|
20240503,125800,21241755,389,389,389,389,65
|
|
20240503,125700,21216470,388,388,388,388,0
|
|
20240503,125600,21216470,388,388,388,388,0
|
|
20240503,125500,21216470,388,388,388,388,0
|
|
20240503,125400,21216470,388,388,388,388,0
|
|
20240503,125300,21216470,388,388,388,388,0
|
|
20240503,125200,21216470,388,388,388,388,2
|
|
20240503,125100,21215694,389,389,389,389,391
|
|
20240503,125000,21063595,389,389,389,389,1
|
|
20240503,124900,21063206,388,388,388,388,1
|
|
20240503,124800,21062818,388,388,388,388,0
|
|
20240503,124700,21062818,388,388,388,388,0
|
|
20240503,124600,21062818,388,388,388,388,0
|
|
20240503,124500,21062818,388,388,388,388,11
|
|
20240503,124400,21058550,388,388,388,388,0
|
|
20240503,124300,21058550,388,388,388,388,0
|
|
20240503,124200,21058550,388,388,388,388,0
|
|
20240503,124100,21058550,388,388,388,388,0
|
|
20240503,124000,21058550,388,388,388,388,100
|
|
20240503,123900,21019750,389,389,389,389,0
|
|
20240503,123800,21019750,389,389,389,389,0
|
|
20240503,123700,21019750,389,389,389,389,0
|
|
20240503,123600,21019750,389,389,389,389,1
|
|
20240503,123500,21019361,388,388,388,388,7
|
|
20240503,123400,21016645,389,389,389,389,100
|
|
20240503,123300,20977745,389,389,389,389,0
|
|
20240503,123200,20977745,389,389,389,389,0
|
|
20240503,123100,20977745,389,389,389,389,0
|
|
20240503,123000,20977745,389,389,389,389,298
|
|
20240503,122900,20861823,388,388,388,388,6
|
|
20240503,122800,20859495,389,389,389,389,0
|
|
20240503,122700,20859495,389,389,389,389,2
|
|
20240503,122600,20858717,389,389,389,389,0
|
|
20240503,122500,20858717,389,389,389,389,400
|
|
20240503,122400,20703117,389,389,389,389,0
|
|
20240503,122300,20703117,389,389,389,389,0
|
|
20240503,122200,20703117,389,389,389,389,0
|
|
20240503,122100,20703117,389,389,389,389,1000
|
|
20240503,122000,20314117,388,388,388,388,0
|
|
20240503,121900,20314117,388,388,388,388,0
|
|
20240503,121800,20314117,388,388,388,388,0
|
|
20240503,121700,20314117,388,388,388,388,3000
|
|
20240503,121600,19150117,389,389,389,389,0
|
|
20240503,121500,19150117,389,389,389,389,2
|
|
20240503,121400,19149339,388,388,388,388,0
|
|
20240503,121300,19149339,388,389,389,388,3104
|
|
20240503,121200,17942883,389,389,389,389,0
|
|
20240503,121100,17942883,389,389,389,389,0
|
|
20240503,121000,17942883,389,389,389,389,0
|
|
20240503,120900,17942883,389,388,389,388,4782
|
|
20240503,120800,16086035,388,388,388,388,0
|
|
20240503,120700,16086035,388,388,388,388,0
|
|
20240503,120600,16086035,388,388,388,388,0
|
|
20240503,120500,16086035,388,388,388,388,0
|
|
20240503,120400,16086035,388,388,388,388,0
|
|
20240503,120300,16086035,388,388,388,388,0
|
|
20240503,120200,16086035,388,388,388,388,0
|
|
20240503,120100,16086035,388,388,388,388,0
|
|
20240503,120000,16086035,388,388,388,388,0
|
|
20240503,115900,16086035,388,388,388,388,0
|
|
20240503,115800,16086035,388,388,388,388,500
|
|
20240503,115700,15892035,390,390,390,390,236
|
|
20240503,115600,15799995,390,390,390,390,0
|
|
20240503,115500,15799995,390,390,390,390,0
|
|
20240503,115400,15799995,390,390,390,390,0
|
|
20240503,115300,15799995,390,390,390,389,8
|
|
20240503,115200,15796876,388,388,388,388,0
|
|
20240503,115100,15796876,388,388,388,388,0
|
|
20240503,115000,15796876,388,388,388,388,58
|
|
20240503,114900,15774372,390,390,390,390,0
|
|
20240503,114800,15774372,390,390,390,390,0
|
|
20240503,114700,15774372,390,390,390,390,0
|
|
20240503,114600,15774372,390,390,390,390,0
|
|
20240503,114500,15774372,390,390,390,390,0
|
|
20240503,114400,15774372,390,390,390,390,0
|
|
20240503,114300,15774372,390,390,390,390,0
|
|
20240503,114200,15774372,390,390,390,390,0
|
|
20240503,114100,15774372,390,390,390,390,1
|
|
20240503,114000,15773982,389,389,389,389,29
|
|
20240503,113900,15762701,390,390,390,390,0
|
|
20240503,113800,15762701,390,390,390,390,0
|
|
20240503,113700,15762701,390,390,390,390,0
|
|
20240503,113600,15762701,390,390,390,390,0
|
|
20240503,113500,15762701,390,390,390,390,0
|
|
20240503,113400,15762701,390,390,390,390,0
|
|
20240503,113300,15762701,390,390,390,390,0
|
|
20240503,113200,15762701,390,390,390,390,0
|
|
20240503,113100,15762701,390,390,390,390,0
|
|
20240503,113000,15762701,390,390,390,390,0
|
|
20240503,112900,15762701,390,390,390,390,1
|
|
20240503,112800,15762311,389,389,389,389,966
|
|
20240503,112700,15386537,389,389,389,389,3218
|
|
20240503,112600,14134735,389,389,389,389,0
|
|
20240503,112500,14134735,389,389,389,389,0
|
|
20240503,112400,14134735,389,389,389,389,1320
|
|
20240503,112300,13621255,389,389,389,389,0
|
|
20240503,112200,13621255,389,389,389,389,0
|
|
20240503,112100,13621255,389,389,389,389,0
|
|
20240503,112000,13621255,389,389,389,389,43
|
|
20240503,111900,13604528,388,388,388,388,0
|
|
20240503,111800,13604528,388,388,388,388,0
|
|
20240503,111700,13604528,388,388,388,388,0
|
|
20240503,111600,13604528,388,388,388,388,0
|
|
20240503,111500,13604528,388,388,388,388,0
|
|
20240503,111400,13604528,388,388,388,388,342
|
|
20240503,111300,13471832,388,388,388,388,0
|
|
20240503,111200,13471832,388,388,388,388,1
|
|
20240503,111100,13471444,388,388,388,388,1000
|
|
20240503,111000,13083444,388,388,388,388,0
|
|
20240503,110900,13083444,388,388,388,388,0
|
|
20240503,110800,13083444,388,388,388,388,0
|
|
20240503,110700,13083444,388,388,388,388,0
|
|
20240503,110600,13083444,388,388,388,388,0
|
|
20240503,110500,13083444,388,388,388,388,0
|
|
20240503,110400,13083444,388,388,388,388,0
|
|
20240503,110300,13083444,388,388,388,388,3133
|
|
20240503,110200,11867840,388,388,388,388,0
|
|
20240503,110100,11867840,388,388,388,388,0
|
|
20240503,110000,11867840,388,389,389,388,98
|
|
20240503,105900,11829795,389,389,389,389,0
|
|
20240503,105800,11829795,389,389,389,389,0
|
|
20240503,105700,11829795,389,389,389,389,0
|
|
20240503,105600,11829795,389,389,389,389,2
|
|
20240503,105500,11829017,388,388,388,388,0
|
|
20240503,105400,11829017,388,388,388,388,0
|
|
20240503,105300,11829017,388,388,388,388,0
|
|
20240503,105200,11829017,388,388,388,388,0
|
|
20240503,105100,11829017,388,388,388,388,42
|
|
20240503,105000,11812721,388,388,388,388,0
|
|
20240503,104900,11812721,388,388,388,388,0
|
|
20240503,104800,11812721,388,388,388,388,0
|
|
20240503,104700,11812721,388,388,388,388,0
|
|
20240503,104600,11812721,388,388,388,388,764
|
|
20240503,104500,11516289,388,389,389,388,6101
|
|
20240503,104400,9147706,390,390,390,390,5
|
|
20240503,104300,9145756,390,390,390,390,0
|
|
20240503,104200,9145756,390,390,390,390,11
|
|
20240503,104100,9141466,390,390,390,390,0
|
|
20240503,104000,9141466,390,390,390,390,0
|
|
20240503,103900,9141466,390,390,390,390,0
|
|
20240503,103800,9141466,390,390,390,390,0
|
|
20240503,103700,9141466,390,390,390,390,0
|
|
20240503,103600,9141466,390,390,390,390,0
|
|
20240503,103500,9141466,390,390,390,390,0
|
|
20240503,103400,9141466,390,390,390,390,3
|
|
20240503,103300,9140296,390,390,390,390,0
|
|
20240503,103200,9140296,390,390,390,390,0
|
|
20240503,103100,9140296,390,390,390,390,0
|
|
20240503,103000,9140296,390,390,390,390,0
|
|
20240503,102900,9140296,390,390,390,390,0
|
|
20240503,102800,9140296,390,390,390,390,3
|
|
20240503,102700,9139126,390,390,390,390,0
|
|
20240503,102600,9139126,390,390,390,390,0
|
|
20240503,102500,9139126,390,390,390,390,0
|
|
20240503,102400,9139126,390,390,390,390,15
|
|
20240503,102300,9133276,389,389,389,389,1012
|
|
20240503,102200,8739608,390,390,390,390,0
|
|
20240503,102100,8739608,390,390,390,390,0
|
|
20240503,102000,8739608,390,390,390,390,0
|
|
20240503,101900,8739608,390,390,390,390,0
|
|
20240503,101800,8739608,390,390,390,390,0
|
|
20240503,101700,8739608,390,390,390,390,0
|
|
20240503,101600,8739608,390,390,390,390,0
|
|
20240503,101500,8739608,390,390,390,390,50
|
|
20240503,101400,8720108,390,390,390,390,0
|
|
20240503,101300,8720108,390,390,390,390,0
|
|
20240503,101200,8720108,390,390,390,390,0
|
|
20240503,101100,8720108,390,390,390,390,0
|
|
20240503,101000,8720108,390,390,390,390,50
|
|
20240503,100900,8700608,390,390,390,390,0
|
|
20240503,100800,8700608,390,390,390,390,0
|
|
20240503,100700,8700608,390,390,390,390,0
|
|
20240503,100600,8700608,390,390,390,390,10
|
|
20240503,100500,8696708,391,391,391,391,0
|
|
20240503,100400,8696708,391,391,391,391,0
|
|
20240503,100300,8696708,391,391,391,391,0
|
|
20240503,100200,8696708,391,391,391,391,0
|
|
20240503,100100,8696708,391,391,391,391,0
|
|
20240503,100000,8696708,391,391,391,391,11
|
|
20240503,095900,8692407,391,391,391,391,0
|
|
20240503,095800,8692407,391,391,391,391,2
|
|
20240503,095700,8691625,391,391,391,391,106
|
|
20240503,095600,8650179,391,391,391,391,3
|
|
20240503,095500,8649006,391,391,391,391,3
|
|
20240503,095400,8647833,391,391,391,391,0
|
|
20240503,095300,8647833,391,391,391,391,20
|
|
20240503,095200,8640013,391,391,391,391,0
|
|
20240503,095100,8640013,391,391,391,391,0
|
|
20240503,095000,8640013,391,391,391,391,0
|
|
20240503,094900,8640013,391,391,391,391,1
|
|
20240503,094800,8639622,391,391,391,391,7
|
|
20240503,094700,8636885,391,389,391,388,5443
|
|
20240503,094600,6524278,389,389,389,389,0
|
|
20240503,094500,6524278,389,389,389,388,212
|
|
20240503,094400,6441840,390,390,390,390,33
|
|
20240503,094300,6428970,391,391,391,391,0
|
|
20240503,094200,6428970,391,391,391,391,0
|
|
20240503,094100,6428970,391,391,391,391,0
|
|
20240503,094000,6428970,391,391,391,391,0
|
|
20240503,093900,6428970,391,389,391,388,5002
|
|
20240503,093800,4486659,391,391,391,391,0
|
|
20240503,093700,4486659,391,391,391,391,0
|
|
20240503,093600,4486659,391,391,391,391,0
|
|
20240503,093500,4486659,391,391,391,391,10
|
|
20240503,093400,4482749,391,391,391,391,0
|
|
20240503,093300,4482749,391,391,391,391,8
|
|
20240503,093200,4479621,391,391,391,391,0
|
|
20240503,093100,4479621,391,390,391,388,7388
|
|
20240503,093000,1609485,392,392,392,392,0
|
|
20240503,092900,1609485,392,392,392,392,0
|
|
20240503,092800,1609485,392,392,392,392,0
|
|
20240503,092700,1609485,392,392,392,392,0
|
|
20240503,092600,1609485,392,392,392,392,70
|
|
20240503,092500,1582045,392,392,392,392,258
|
|
20240503,092400,1480909,392,392,392,392,0
|
|
20240503,092300,1480909,392,390,392,390,4
|
|
20240503,092200,1479345,390,390,390,390,444
|
|
20240503,092100,1306185,389,390,390,389,1100
|
|
20240503,092000,877285,390,390,390,390,1000
|
|
20240503,091900,487285,390,390,390,390,1
|
|
20240503,091800,486895,390,390,390,390,0
|
|
20240503,091700,486895,390,390,390,390,0
|
|
20240503,091600,486895,390,390,390,390,0
|
|
20240503,091500,486895,390,390,390,390,2
|
|
20240503,091400,486115,388,390,390,388,128
|
|
20240503,091300,436393,388,391,391,388,802
|
|
20240503,091200,123794,391,393,393,391,17
|
|
20240503,091100,117143,394,394,394,394,0
|
|
20240503,091000,117143,394,394,394,392,113
|
|
20240503,090900,72649,394,394,394,394,47
|
|
20240503,090800,54131,394,394,394,394,5
|
|
20240503,090700,52161,396,396,396,396,0
|
|
20240503,090600,52161,396,396,396,396,0
|
|
20240503,090500,52161,396,396,396,396,0
|
|
20240503,090400,52161,396,396,396,396,0
|
|
20240503,090300,52161,396,395,396,395,127
|
|
20240503,090200,1969,395,392,395,392,5
|
|
20240503,090100,0,390,390,390,390,0
|
|
20240503,090000,0,390,390,390,390,0
|