626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192300,58864647,386,386,386,386,154
|
|
20240509,192200,58864647,386,386,386,386,0
|
|
20240509,192100,58864647,386,386,386,386,0
|
|
20240509,192000,58864647,386,386,386,386,0
|
|
20240509,191900,58864647,386,386,386,386,0
|
|
20240509,191800,58864647,386,386,386,386,0
|
|
20240509,191700,58864647,386,386,386,386,0
|
|
20240509,191600,58864647,386,386,386,386,0
|
|
20240509,191500,58864647,386,386,386,386,0
|
|
20240509,191400,58864647,386,386,386,386,0
|
|
20240509,191300,58864647,386,386,386,386,0
|
|
20240509,191200,58864647,386,386,386,386,0
|
|
20240509,191100,58864647,386,386,386,386,0
|
|
20240509,191000,58864647,386,386,386,386,0
|
|
20240509,190900,58864647,386,386,386,386,0
|
|
20240509,190800,58864647,386,386,386,386,0
|
|
20240509,190700,58864647,386,386,386,386,0
|
|
20240509,190600,58864647,386,386,386,386,0
|
|
20240509,190500,58864647,386,386,386,386,0
|
|
20240509,190400,58864647,386,386,386,386,0
|
|
20240509,190300,58864647,386,386,386,386,0
|
|
20240509,190200,58864647,386,386,386,386,0
|
|
20240509,190100,58864647,386,386,386,386,0
|
|
20240509,190000,58864647,386,386,386,386,0
|
|
20240509,185900,58864647,386,386,386,386,0
|
|
20240509,185800,58864647,386,386,386,386,0
|
|
20240509,185700,58864647,386,386,386,386,0
|
|
20240509,185600,58864647,386,386,386,386,0
|
|
20240509,185500,58864647,386,386,386,386,0
|
|
20240509,185400,58864647,386,386,386,386,0
|
|
20240509,185300,58864647,386,386,386,386,154
|
|
20240509,185200,58864647,386,386,386,386,0
|
|
20240509,185100,58864647,386,386,386,386,0
|
|
20240509,185000,58864647,386,386,386,386,0
|
|
20240509,184900,58864647,386,386,386,386,0
|
|
20240509,184800,58864647,386,386,386,386,0
|
|
20240509,184700,58864647,386,386,386,386,0
|
|
20240509,184600,58864647,386,386,386,386,0
|
|
20240509,184500,58864647,386,386,386,386,0
|
|
20240509,184400,58864647,386,386,386,386,0
|
|
20240509,184300,58864647,386,386,386,386,0
|
|
20240509,184200,58864647,386,386,386,386,0
|
|
20240509,184100,58864647,386,386,386,386,0
|
|
20240509,184000,58864647,386,386,386,386,0
|
|
20240509,183900,58864647,386,386,386,386,0
|
|
20240509,183800,58864647,386,386,386,386,0
|
|
20240509,183700,58864647,386,386,386,386,0
|
|
20240509,183600,58864647,386,386,386,386,0
|
|
20240509,183500,58864647,386,386,386,386,0
|
|
20240509,183400,58864647,386,386,386,386,0
|
|
20240509,183300,58864647,386,386,386,386,0
|
|
20240509,183200,58864647,386,386,386,386,0
|
|
20240509,183100,58864647,386,386,386,386,0
|
|
20240509,183000,58864647,386,386,386,386,0
|
|
20240509,182900,58864647,386,386,386,386,0
|
|
20240509,182800,58864647,386,386,386,386,0
|
|
20240509,182700,58864647,386,386,386,386,0
|
|
20240509,182600,58864647,386,386,386,386,0
|
|
20240509,182500,58864647,386,386,386,386,0
|
|
20240509,182400,58864647,386,386,386,386,0
|
|
20240509,182300,58864647,386,386,386,386,154
|
|
20240509,182200,58864647,386,386,386,386,0
|
|
20240509,182100,58864647,386,386,386,386,0
|
|
20240509,182000,58864647,386,386,386,386,0
|
|
20240509,181900,58864647,386,386,386,386,0
|
|
20240509,181800,58864647,386,386,386,386,0
|
|
20240509,181700,58864647,386,386,386,386,0
|
|
20240509,181600,58864647,386,386,386,386,0
|
|
20240509,181500,58864647,386,386,386,386,0
|
|
20240509,181400,58864647,386,386,386,386,0
|
|
20240509,181300,58864647,386,386,386,386,0
|
|
20240509,181200,58864647,386,386,386,386,0
|
|
20240509,181100,58864647,386,386,386,386,0
|
|
20240509,181000,58864647,386,386,386,386,0
|
|
20240509,180900,58864647,386,386,386,386,0
|
|
20240509,180800,58864647,386,386,386,386,0
|
|
20240509,180700,58864647,386,386,386,386,0
|
|
20240509,180600,58864647,386,386,386,386,0
|
|
20240509,180500,58864647,386,386,386,386,0
|
|
20240509,180400,58864647,386,386,386,386,0
|
|
20240509,180300,58864647,386,386,386,386,0
|
|
20240509,180200,58864647,386,386,386,386,0
|
|
20240509,180100,58864647,386,386,386,386,0
|
|
20240509,180000,58864647,386,386,386,386,0
|
|
20240509,175900,58864647,386,386,386,386,0
|
|
20240509,175800,58864647,386,386,386,386,0
|
|
20240509,175700,58864647,386,386,386,386,0
|
|
20240509,175600,58864647,386,386,386,386,0
|
|
20240509,175500,58864647,386,386,386,386,0
|
|
20240509,175400,58864647,386,386,386,386,0
|
|
20240509,175300,58864647,386,386,386,386,154
|
|
20240509,175200,58864647,386,386,386,386,0
|
|
20240509,175100,58864647,386,386,386,386,0
|
|
20240509,175000,58864647,386,386,386,386,0
|
|
20240509,174900,58864647,386,386,386,386,0
|
|
20240509,174800,58864647,386,386,386,386,0
|
|
20240509,174700,58864647,386,386,386,386,0
|
|
20240509,174600,58864647,386,386,386,386,0
|
|
20240509,174500,58864647,386,386,386,386,0
|
|
20240509,174400,58864647,386,386,386,386,0
|
|
20240509,174300,58864647,386,386,386,386,0
|
|
20240509,174200,58864647,386,386,386,386,0
|
|
20240509,174100,58864647,386,386,386,386,0
|
|
20240509,174000,58864647,386,386,386,386,0
|
|
20240509,173900,58864647,386,386,386,386,0
|
|
20240509,173800,58864647,386,386,386,386,0
|
|
20240509,173700,58864647,386,386,386,386,0
|
|
20240509,173600,58864647,386,386,386,386,0
|
|
20240509,173500,58864647,386,386,386,386,0
|
|
20240509,173400,58864647,386,386,386,386,0
|
|
20240509,173300,58864647,386,386,386,386,0
|
|
20240509,173200,58864647,386,386,386,386,0
|
|
20240509,173100,58864647,386,386,386,386,0
|
|
20240509,173000,58864647,386,386,386,386,0
|
|
20240509,172900,58864647,386,386,386,386,0
|
|
20240509,172800,58864647,386,386,386,386,0
|
|
20240509,172700,58864647,386,386,386,386,0
|
|
20240509,172600,58864647,386,386,386,386,0
|
|
20240509,172500,58864647,386,386,386,386,0
|
|
20240509,172400,58864647,386,386,386,386,0
|
|
20240509,172300,58864647,386,386,386,386,154
|
|
20240509,172200,58864647,386,386,386,386,0
|
|
20240509,172100,58864647,386,386,386,386,0
|
|
20240509,172000,58864647,386,386,386,386,0
|
|
20240509,171900,58864647,386,386,386,386,0
|
|
20240509,171800,58864647,386,386,386,386,0
|
|
20240509,171700,58864647,386,386,386,386,0
|
|
20240509,171600,58864647,386,386,386,386,0
|
|
20240509,171500,58864647,386,386,386,386,0
|
|
20240509,171400,58864647,386,386,386,386,0
|
|
20240509,171300,58864647,386,386,386,386,0
|
|
20240509,171200,58864647,386,386,386,386,0
|
|
20240509,171100,58864647,386,386,386,386,0
|
|
20240509,171000,58864647,386,386,386,386,0
|
|
20240509,170900,58864647,386,386,386,386,0
|
|
20240509,170800,58864647,386,386,386,386,0
|
|
20240509,170700,58864647,386,386,386,386,0
|
|
20240509,170600,58864647,386,386,386,386,0
|
|
20240509,170500,58864647,386,386,386,386,0
|
|
20240509,170400,58864647,386,386,386,386,0
|
|
20240509,170300,58864647,386,386,386,386,0
|
|
20240509,170200,58864647,386,386,386,386,0
|
|
20240509,170100,58864647,386,386,386,386,0
|
|
20240509,170000,58864647,386,386,386,386,0
|
|
20240509,165900,58864647,386,386,386,386,0
|
|
20240509,165800,58864647,386,386,386,386,0
|
|
20240509,165700,58864647,386,386,386,386,0
|
|
20240509,165600,58864647,386,386,386,386,0
|
|
20240509,165500,58864647,386,386,386,386,0
|
|
20240509,165400,58864647,386,386,386,386,0
|
|
20240509,165300,58864647,386,386,386,386,154
|
|
20240509,165200,58864647,386,386,386,386,0
|
|
20240509,165100,58864647,386,386,386,386,0
|
|
20240509,165000,58864647,386,386,386,386,0
|
|
20240509,164900,58864647,386,386,386,386,0
|
|
20240509,164800,58864647,386,386,386,386,0
|
|
20240509,164700,58864647,386,386,386,386,0
|
|
20240509,164600,58864647,386,386,386,386,0
|
|
20240509,164500,58864647,386,386,386,386,0
|
|
20240509,164400,58864647,386,386,386,386,0
|
|
20240509,164300,58864647,386,386,386,386,0
|
|
20240509,164200,58864647,386,386,386,386,0
|
|
20240509,164100,58864647,386,386,386,386,0
|
|
20240509,164000,58864647,386,386,386,386,0
|
|
20240509,163900,58864647,386,386,386,386,0
|
|
20240509,163800,58864647,386,386,386,386,0
|
|
20240509,163700,58864647,386,386,386,386,0
|
|
20240509,163600,58864647,386,386,386,386,0
|
|
20240509,163500,58864647,386,386,386,386,0
|
|
20240509,163400,58864647,386,386,386,386,0
|
|
20240509,163300,58864647,386,386,386,386,0
|
|
20240509,163200,58864647,386,386,386,386,0
|
|
20240509,163100,58864647,386,386,386,386,0
|
|
20240509,163000,58864647,386,386,386,386,0
|
|
20240509,162900,58864647,386,386,386,386,0
|
|
20240509,162800,58864647,386,386,386,386,0
|
|
20240509,162700,58864647,386,386,386,386,0
|
|
20240509,162600,58864647,386,386,386,386,0
|
|
20240509,162500,58864647,386,386,386,386,0
|
|
20240509,162400,58864647,386,386,386,386,0
|
|
20240509,162300,58864647,386,386,386,386,154
|
|
20240509,162200,58864647,386,386,386,386,0
|
|
20240509,162100,58864647,386,386,386,386,0
|
|
20240509,162000,58864647,386,386,386,386,0
|
|
20240509,161900,58864647,386,386,386,386,0
|
|
20240509,161800,58864647,386,386,386,386,0
|
|
20240509,161700,58864647,386,386,386,386,0
|
|
20240509,161600,58864647,386,386,386,386,0
|
|
20240509,161500,58864647,386,386,386,386,0
|
|
20240509,161400,58864647,386,386,386,386,0
|
|
20240509,161300,58864647,386,386,386,386,0
|
|
20240509,161200,58864647,386,386,386,386,0
|
|
20240509,161100,58864647,386,386,386,386,0
|
|
20240509,161000,58864647,386,386,386,386,0
|
|
20240509,160900,58864647,386,386,386,386,0
|
|
20240509,160800,58864647,386,386,386,386,0
|
|
20240509,160700,58864647,386,386,386,386,0
|
|
20240509,160600,58864647,386,386,386,386,0
|
|
20240509,160500,58864647,386,386,386,386,0
|
|
20240509,160400,58864647,386,386,386,386,0
|
|
20240509,160300,58864647,386,386,386,386,0
|
|
20240509,160200,58864647,386,386,386,386,0
|
|
20240509,160100,58864647,386,386,386,386,0
|
|
20240509,160000,58864647,386,386,386,386,0
|
|
20240509,155900,58864647,386,386,386,386,0
|
|
20240509,155800,58864647,386,386,386,386,0
|
|
20240509,155700,58864647,386,386,386,386,0
|
|
20240509,155600,58864647,386,386,386,386,0
|
|
20240509,155500,58864647,386,386,386,386,0
|
|
20240509,155400,58864647,386,386,386,386,0
|
|
20240509,155300,58864647,386,386,386,386,154
|
|
20240509,155200,58864647,386,386,386,386,0
|
|
20240509,155100,58864647,386,386,386,386,0
|
|
20240509,155000,58864647,386,386,386,386,0
|
|
20240509,154900,58864647,386,386,386,386,0
|
|
20240509,154800,58864647,386,386,386,386,0
|
|
20240509,154700,58864647,386,386,386,386,0
|
|
20240509,154600,58864647,386,386,386,386,0
|
|
20240509,154500,58864647,386,386,386,386,0
|
|
20240509,154400,58864647,386,386,386,386,0
|
|
20240509,154300,58864647,386,386,386,386,0
|
|
20240509,154200,58864647,386,386,386,386,0
|
|
20240509,154100,58864647,386,386,386,386,0
|
|
20240509,154000,58864647,386,386,386,386,0
|
|
20240509,153900,58864647,386,386,386,386,0
|
|
20240509,153800,58864647,386,386,386,386,0
|
|
20240509,153700,58864647,386,386,386,386,0
|
|
20240509,153600,58864647,386,386,386,386,0
|
|
20240509,153500,58864647,386,386,386,386,0
|
|
20240509,153400,58864647,386,386,386,386,0
|
|
20240509,153300,58864647,386,386,386,386,0
|
|
20240509,153200,58864647,386,386,386,386,0
|
|
20240509,153100,58864647,386,386,386,386,0
|
|
20240509,153000,58864647,386,386,386,386,154
|
|
20240509,152900,58805203,386,386,386,386,0
|
|
20240509,152800,58805203,386,386,386,386,0
|
|
20240509,152700,58805203,386,386,386,386,0
|
|
20240509,152600,58805203,386,386,386,386,0
|
|
20240509,152500,58805203,386,386,386,386,0
|
|
20240509,152400,58805203,386,386,386,386,0
|
|
20240509,152300,58805203,386,386,386,386,0
|
|
20240509,152200,58805203,386,386,386,386,0
|
|
20240509,152100,58805203,386,386,386,386,0
|
|
20240509,152000,58805203,386,386,386,386,0
|
|
20240509,151900,58805203,386,386,386,386,0
|
|
20240509,151800,58805203,386,386,386,386,1
|
|
20240509,151700,58804817,385,385,385,385,3
|
|
20240509,151600,58803662,386,386,386,386,10255
|
|
20240509,151500,54845232,386,386,386,386,0
|
|
20240509,151400,54845232,386,386,386,386,0
|
|
20240509,151300,54845232,386,386,386,386,0
|
|
20240509,151200,54845232,386,386,386,386,0
|
|
20240509,151100,54845232,386,386,386,386,0
|
|
20240509,151000,54845232,386,386,386,386,0
|
|
20240509,150900,54845232,386,386,386,386,0
|
|
20240509,150800,54845232,386,386,386,386,0
|
|
20240509,150700,54845232,386,386,386,386,0
|
|
20240509,150600,54845232,386,386,386,386,0
|
|
20240509,150500,54845232,386,386,386,386,0
|
|
20240509,150400,54845232,386,385,386,385,198
|
|
20240509,150300,54769001,385,386,386,385,6
|
|
20240509,150200,54766688,384,384,384,384,0
|
|
20240509,150100,54766688,384,384,384,384,0
|
|
20240509,150000,54766688,384,384,384,384,0
|
|
20240509,145900,54766688,384,384,384,384,0
|
|
20240509,145800,54766688,384,384,384,384,0
|
|
20240509,145700,54766688,384,384,384,384,6707
|
|
20240509,145600,52191200,384,384,384,384,0
|
|
20240509,145500,52191200,384,384,384,384,0
|
|
20240509,145400,52191200,384,384,384,384,105
|
|
20240509,145300,52150880,385,385,385,385,1410
|
|
20240509,145200,51608030,386,386,386,386,0
|
|
20240509,145100,51608030,386,386,386,386,0
|
|
20240509,145000,51608030,386,386,386,386,0
|
|
20240509,144900,51608030,386,386,386,386,0
|
|
20240509,144800,51608030,386,386,386,386,0
|
|
20240509,144700,51608030,386,386,386,386,0
|
|
20240509,144600,51608030,386,386,386,386,0
|
|
20240509,144500,51608030,386,386,386,386,6
|
|
20240509,144400,51605714,385,385,385,385,0
|
|
20240509,144300,51605714,385,385,385,385,0
|
|
20240509,144200,51605714,385,385,385,385,0
|
|
20240509,144100,51605714,385,385,385,385,0
|
|
20240509,144000,51605714,385,385,385,385,13
|
|
20240509,143900,51600709,386,386,386,386,0
|
|
20240509,143800,51600709,386,386,386,386,7700
|
|
20240509,143700,48628509,386,386,386,386,1
|
|
20240509,143600,48628123,386,386,386,386,100
|
|
20240509,143500,48589523,386,386,386,386,2
|
|
20240509,143400,48588751,384,384,384,384,0
|
|
20240509,143300,48588751,384,384,384,384,0
|
|
20240509,143200,48588751,384,384,384,384,0
|
|
20240509,143100,48588751,384,384,384,384,20
|
|
20240509,143000,48581071,386,386,386,386,0
|
|
20240509,142900,48581071,386,385,386,385,11439
|
|
20240509,142800,44177052,386,386,386,386,0
|
|
20240509,142700,44177052,386,386,386,386,0
|
|
20240509,142600,44177052,386,386,386,386,2
|
|
20240509,142500,44176280,385,385,385,385,0
|
|
20240509,142400,44176280,385,385,385,385,0
|
|
20240509,142300,44176280,385,385,385,385,0
|
|
20240509,142200,44176280,385,385,385,385,0
|
|
20240509,142100,44176280,385,385,385,385,291
|
|
20240509,142000,44064245,385,385,385,385,0
|
|
20240509,141900,44064245,385,385,385,385,0
|
|
20240509,141800,44064245,385,385,385,385,0
|
|
20240509,141700,44064245,385,385,385,385,0
|
|
20240509,141600,44064245,385,385,385,385,0
|
|
20240509,141500,44064245,385,385,385,385,0
|
|
20240509,141400,44064245,385,385,385,385,0
|
|
20240509,141300,44064245,385,385,385,385,0
|
|
20240509,141200,44064245,385,385,385,385,0
|
|
20240509,141100,44064245,385,385,385,385,8650
|
|
20240509,141000,40733995,386,386,386,386,0
|
|
20240509,140900,40733995,386,386,386,386,1
|
|
20240509,140800,40733609,385,385,385,385,0
|
|
20240509,140700,40733609,385,385,385,385,0
|
|
20240509,140600,40733609,385,385,385,385,1
|
|
20240509,140500,40733224,386,386,386,386,0
|
|
20240509,140400,40733224,386,386,386,386,0
|
|
20240509,140300,40733224,386,386,386,386,0
|
|
20240509,140200,40733224,386,386,386,386,0
|
|
20240509,140100,40733224,386,386,386,386,0
|
|
20240509,140000,40733224,386,386,386,386,0
|
|
20240509,135900,40733224,386,386,386,386,0
|
|
20240509,135800,40733224,386,386,386,386,0
|
|
20240509,135700,40733224,386,386,386,386,0
|
|
20240509,135600,40733224,386,386,386,386,520
|
|
20240509,135500,40532504,386,386,386,386,0
|
|
20240509,135400,40532504,386,386,386,386,0
|
|
20240509,135300,40532504,386,386,386,386,0
|
|
20240509,135200,40532504,386,386,386,386,0
|
|
20240509,135100,40532504,386,386,386,386,0
|
|
20240509,135000,40532504,386,386,386,386,0
|
|
20240509,134900,40532504,386,386,386,386,0
|
|
20240509,134800,40532504,386,386,386,386,688
|
|
20240509,134700,40266936,386,386,386,386,3
|
|
20240509,134600,40265778,386,386,386,386,0
|
|
20240509,134500,40265778,386,386,386,386,0
|
|
20240509,134400,40265778,386,386,386,386,0
|
|
20240509,134300,40265778,386,386,386,386,2
|
|
20240509,134200,40265006,385,385,385,385,1
|
|
20240509,134100,40264621,386,386,386,386,601
|
|
20240509,134000,40032635,385,385,385,385,0
|
|
20240509,133900,40032635,385,385,385,385,0
|
|
20240509,133800,40032635,385,385,385,385,0
|
|
20240509,133700,40032635,385,385,385,385,4119
|
|
20240509,133600,38446820,385,385,385,385,2797
|
|
20240509,133500,37369975,385,385,385,385,0
|
|
20240509,133400,37369975,385,385,385,385,0
|
|
20240509,133300,37369975,385,385,385,385,0
|
|
20240509,133200,37369975,385,385,385,385,2500
|
|
20240509,133100,36407475,386,386,386,386,0
|
|
20240509,133000,36407475,386,386,386,386,269
|
|
20240509,132900,36303641,386,386,386,386,0
|
|
20240509,132800,36303641,386,386,386,386,0
|
|
20240509,132700,36303641,386,386,386,386,0
|
|
20240509,132600,36303641,386,386,386,386,14
|
|
20240509,132500,36298237,386,386,386,386,0
|
|
20240509,132400,36298237,386,386,386,386,0
|
|
20240509,132300,36298237,386,386,386,386,2
|
|
20240509,132200,36297465,386,386,386,386,20
|
|
20240509,132100,36289745,386,386,386,386,2
|
|
20240509,132000,36288973,386,386,386,386,0
|
|
20240509,131900,36288973,386,386,386,386,16
|
|
20240509,131800,36282797,386,386,386,386,0
|
|
20240509,131700,36282797,386,386,386,386,0
|
|
20240509,131600,36282797,386,386,386,386,0
|
|
20240509,131500,36282797,386,386,386,386,13
|
|
20240509,131400,36277779,385,385,385,385,3000
|
|
20240509,131300,35122779,386,386,386,386,0
|
|
20240509,131200,35122779,386,386,386,386,0
|
|
20240509,131100,35122779,386,386,386,386,0
|
|
20240509,131000,35122779,386,386,386,386,0
|
|
20240509,130900,35122779,386,386,386,386,0
|
|
20240509,130800,35122779,386,386,386,386,0
|
|
20240509,130700,35122779,386,386,386,386,400
|
|
20240509,130600,34968379,386,386,386,386,0
|
|
20240509,130500,34968379,386,386,386,386,0
|
|
20240509,130400,34968379,386,386,386,386,50
|
|
20240509,130300,34949079,386,386,386,386,0
|
|
20240509,130200,34949079,386,386,386,386,0
|
|
20240509,130100,34949079,386,386,386,386,0
|
|
20240509,130000,34949079,386,386,386,386,2
|
|
20240509,125900,34948307,386,386,386,386,0
|
|
20240509,125800,34948307,386,386,386,386,0
|
|
20240509,125700,34948307,386,386,386,386,0
|
|
20240509,125600,34948307,386,386,386,386,0
|
|
20240509,125500,34948307,386,386,386,386,0
|
|
20240509,125400,34948307,386,386,386,386,0
|
|
20240509,125300,34948307,386,386,386,386,0
|
|
20240509,125200,34948307,386,386,386,386,0
|
|
20240509,125100,34948307,386,386,386,386,0
|
|
20240509,125000,34948307,386,386,386,386,0
|
|
20240509,124900,34948307,386,386,386,386,0
|
|
20240509,124800,34948307,386,386,386,386,0
|
|
20240509,124700,34948307,386,386,386,386,22
|
|
20240509,124600,34939815,386,386,386,386,0
|
|
20240509,124500,34939815,386,386,386,386,20
|
|
20240509,124400,34932095,386,386,386,386,0
|
|
20240509,124300,34932095,386,386,386,386,0
|
|
20240509,124200,34932095,386,386,386,386,0
|
|
20240509,124100,34932095,386,386,386,386,0
|
|
20240509,124000,34932095,386,386,386,386,2
|
|
20240509,123900,34931323,385,385,385,385,0
|
|
20240509,123800,34931323,385,385,385,385,0
|
|
20240509,123700,34931323,385,385,385,385,0
|
|
20240509,123600,34931323,385,385,385,385,0
|
|
20240509,123500,34931323,385,385,385,385,0
|
|
20240509,123400,34931323,385,385,385,385,110
|
|
20240509,123300,34888973,386,386,386,386,0
|
|
20240509,123200,34888973,386,386,386,386,0
|
|
20240509,123100,34888973,386,386,386,386,0
|
|
20240509,123000,34888973,386,386,386,386,0
|
|
20240509,122900,34888973,386,386,386,386,0
|
|
20240509,122800,34888973,386,386,386,386,0
|
|
20240509,122700,34888973,386,386,386,386,0
|
|
20240509,122600,34888973,386,386,386,386,0
|
|
20240509,122500,34888973,386,386,386,386,0
|
|
20240509,122400,34888973,386,386,386,386,0
|
|
20240509,122300,34888973,386,386,386,386,0
|
|
20240509,122200,34888973,386,386,386,386,4646
|
|
20240509,122100,33095617,386,386,386,386,0
|
|
20240509,122000,33095617,386,386,386,386,5355
|
|
20240509,121900,31028587,385,385,385,385,0
|
|
20240509,121800,31028587,385,385,385,385,0
|
|
20240509,121700,31028587,385,385,385,385,0
|
|
20240509,121600,31028587,385,385,385,385,0
|
|
20240509,121500,31028587,385,385,385,385,0
|
|
20240509,121400,31028587,385,385,385,385,0
|
|
20240509,121300,31028587,385,385,385,385,0
|
|
20240509,121200,31028587,385,385,385,385,150
|
|
20240509,121100,30970837,385,385,385,385,0
|
|
20240509,121000,30970837,385,385,385,385,0
|
|
20240509,120900,30970837,385,385,385,385,227
|
|
20240509,120800,30883442,386,386,386,386,0
|
|
20240509,120700,30883442,386,386,386,386,0
|
|
20240509,120600,30883442,386,386,386,386,0
|
|
20240509,120500,30883442,386,386,386,386,0
|
|
20240509,120400,30883442,386,386,386,386,0
|
|
20240509,120300,30883442,386,386,386,386,0
|
|
20240509,120200,30883442,386,386,386,386,1
|
|
20240509,120100,30883056,386,386,386,386,0
|
|
20240509,120000,30883056,386,386,386,386,0
|
|
20240509,115900,30883056,386,386,386,386,2
|
|
20240509,115800,30882284,386,386,386,386,30
|
|
20240509,115700,30870704,385,385,385,385,0
|
|
20240509,115600,30870704,385,385,385,385,1
|
|
20240509,115500,30870319,386,386,386,386,0
|
|
20240509,115400,30870319,386,386,386,386,1
|
|
20240509,115300,30869933,385,385,385,385,0
|
|
20240509,115200,30869933,385,385,385,385,0
|
|
20240509,115100,30869933,385,385,385,385,0
|
|
20240509,115000,30869933,385,385,385,385,0
|
|
20240509,114900,30869933,385,385,385,385,700
|
|
20240509,114800,30600433,385,385,385,385,3304
|
|
20240509,114700,29328393,385,385,385,385,1296
|
|
20240509,114600,28829433,385,385,385,385,909
|
|
20240509,114500,28479468,385,385,385,385,1006
|
|
20240509,114400,28092158,385,385,385,385,412
|
|
20240509,114300,27933538,385,385,385,385,624
|
|
20240509,114200,27693298,385,385,385,385,0
|
|
20240509,114100,27693298,385,385,385,385,424
|
|
20240509,114000,27530058,385,385,385,385,264
|
|
20240509,113900,27428418,385,385,385,385,1510
|
|
20240509,113800,26847068,385,385,385,385,1000
|
|
20240509,113700,26462068,385,385,385,385,300
|
|
20240509,113600,26346568,385,385,385,385,1083
|
|
20240509,113500,25929613,385,385,385,385,310
|
|
20240509,113400,25810263,385,385,385,385,0
|
|
20240509,113300,25810263,385,385,385,385,297
|
|
20240509,113200,25695918,385,385,385,385,600
|
|
20240509,113100,25464918,385,385,385,385,300
|
|
20240509,113000,25349418,385,385,385,385,3
|
|
20240509,112900,25348263,385,385,385,385,0
|
|
20240509,112800,25348263,385,385,385,385,0
|
|
20240509,112700,25348263,385,385,385,385,0
|
|
20240509,112600,25348263,385,385,385,385,0
|
|
20240509,112500,25348263,385,385,385,385,5
|
|
20240509,112400,25346338,385,385,385,385,3
|
|
20240509,112300,25345183,385,385,385,385,0
|
|
20240509,112200,25345183,385,385,385,385,0
|
|
20240509,112100,25345183,385,385,385,385,0
|
|
20240509,112000,25345183,385,385,385,385,0
|
|
20240509,111900,25345183,385,385,385,385,0
|
|
20240509,111800,25345183,385,385,385,385,1
|
|
20240509,111700,25344798,385,385,385,385,4779
|
|
20240509,111600,23504883,385,385,385,385,0
|
|
20240509,111500,23504883,385,385,385,385,0
|
|
20240509,111400,23504883,385,385,385,385,0
|
|
20240509,111300,23504883,385,385,385,385,0
|
|
20240509,111200,23504883,385,385,385,385,0
|
|
20240509,111100,23504883,385,385,385,385,0
|
|
20240509,111000,23504883,385,385,385,385,0
|
|
20240509,110900,23504883,385,385,385,385,0
|
|
20240509,110800,23504883,385,385,385,385,0
|
|
20240509,110700,23504883,385,385,385,385,0
|
|
20240509,110600,23504883,385,385,385,385,0
|
|
20240509,110500,23504883,385,385,385,385,0
|
|
20240509,110400,23504883,385,385,385,385,1297
|
|
20240509,110300,23005538,386,386,386,386,2
|
|
20240509,110200,23004766,386,386,386,386,10
|
|
20240509,110100,23000906,386,386,386,386,80
|
|
20240509,110000,22970026,386,386,386,386,0
|
|
20240509,105900,22970026,386,386,386,386,0
|
|
20240509,105800,22970026,386,386,386,386,0
|
|
20240509,105700,22970026,386,386,386,386,0
|
|
20240509,105600,22970026,386,386,386,386,0
|
|
20240509,105500,22970026,386,386,386,386,221
|
|
20240509,105400,22884720,385,385,385,385,2500
|
|
20240509,105300,21922220,385,385,385,385,0
|
|
20240509,105200,21922220,385,385,385,385,0
|
|
20240509,105100,21922220,385,385,385,385,0
|
|
20240509,105000,21922220,385,385,385,385,3
|
|
20240509,104900,21921065,386,386,386,386,0
|
|
20240509,104800,21921065,386,386,386,386,0
|
|
20240509,104700,21921065,386,386,386,386,1
|
|
20240509,104600,21920679,386,386,386,386,0
|
|
20240509,104500,21920679,386,386,386,386,0
|
|
20240509,104400,21920679,386,386,386,386,0
|
|
20240509,104300,21920679,386,386,386,386,5
|
|
20240509,104200,21918749,386,386,386,386,0
|
|
20240509,104100,21918749,386,386,386,386,1
|
|
20240509,104000,21918363,386,386,386,386,0
|
|
20240509,103900,21918363,386,386,386,386,2
|
|
20240509,103800,21917591,386,386,386,386,0
|
|
20240509,103700,21917591,386,386,386,386,250
|
|
20240509,103600,21821091,386,386,386,386,0
|
|
20240509,103500,21821091,386,386,386,386,0
|
|
20240509,103400,21821091,386,386,386,386,0
|
|
20240509,103300,21821091,386,386,386,386,1
|
|
20240509,103200,21820705,386,386,386,386,0
|
|
20240509,103100,21820705,386,386,386,386,0
|
|
20240509,103000,21820705,386,386,386,386,0
|
|
20240509,102900,21820705,386,386,386,386,0
|
|
20240509,102800,21820705,386,386,386,386,0
|
|
20240509,102700,21820705,386,386,386,386,4
|
|
20240509,102600,21819161,386,386,386,386,0
|
|
20240509,102500,21819161,386,386,386,386,0
|
|
20240509,102400,21819161,386,386,386,386,0
|
|
20240509,102300,21819161,386,386,386,386,129
|
|
20240509,102200,21769367,386,386,386,386,0
|
|
20240509,102100,21769367,386,386,386,386,0
|
|
20240509,102000,21769367,386,386,386,386,14
|
|
20240509,101900,21763963,386,386,386,386,20
|
|
20240509,101800,21756243,386,386,386,386,30
|
|
20240509,101700,21744663,386,386,386,386,0
|
|
20240509,101600,21744663,386,386,386,386,1020
|
|
20240509,101500,21350943,386,386,386,386,0
|
|
20240509,101400,21350943,386,386,386,386,0
|
|
20240509,101300,21350943,386,386,386,386,0
|
|
20240509,101200,21350943,386,386,386,386,4852
|
|
20240509,101100,19478071,386,386,386,386,7
|
|
20240509,101000,19475369,387,387,387,387,0
|
|
20240509,100900,19475369,387,387,387,387,0
|
|
20240509,100800,19475369,387,387,387,387,0
|
|
20240509,100700,19475369,387,387,387,387,0
|
|
20240509,100600,19475369,387,387,387,387,0
|
|
20240509,100500,19475369,387,387,387,387,167
|
|
20240509,100400,19410740,386,386,386,386,5372
|
|
20240509,100300,17337148,386,385,386,385,1005
|
|
20240509,100200,16950218,386,386,386,386,0
|
|
20240509,100100,16950218,386,386,386,386,0
|
|
20240509,100000,16950218,386,386,386,386,5
|
|
20240509,095900,16948288,386,386,386,386,0
|
|
20240509,095800,16948288,386,386,386,386,104
|
|
20240509,095700,16908144,386,386,386,386,20
|
|
20240509,095600,16900424,386,386,386,386,105
|
|
20240509,095500,16859894,386,386,386,386,94
|
|
20240509,095400,16823610,386,386,386,386,2
|
|
20240509,095300,16822838,386,386,386,386,1
|
|
20240509,095200,16822452,386,386,386,386,1
|
|
20240509,095100,16822066,386,386,386,386,10
|
|
20240509,095000,16818206,386,386,386,386,0
|
|
20240509,094900,16818206,386,386,386,386,0
|
|
20240509,094800,16818206,386,385,386,384,2100
|
|
20240509,094700,16011505,386,386,386,386,0
|
|
20240509,094600,16011505,386,386,386,386,0
|
|
20240509,094500,16011505,386,386,386,386,0
|
|
20240509,094400,16011505,386,386,386,386,0
|
|
20240509,094300,16011505,386,386,386,386,0
|
|
20240509,094200,16011505,386,386,386,386,0
|
|
20240509,094100,16011505,386,386,386,386,0
|
|
20240509,094000,16011505,386,386,386,386,9
|
|
20240509,093900,16008031,384,384,384,384,0
|
|
20240509,093800,16008031,384,384,384,384,0
|
|
20240509,093700,16008031,384,384,384,384,0
|
|
20240509,093600,16008031,384,385,385,384,150
|
|
20240509,093500,15950429,386,386,386,386,0
|
|
20240509,093400,15950429,386,385,386,385,3
|
|
20240509,093300,15949273,384,384,384,384,2914
|
|
20240509,093200,14830297,384,384,384,384,0
|
|
20240509,093100,14830297,384,385,385,384,1229
|
|
20240509,093000,14357482,385,385,385,385,3001
|
|
20240509,092900,13202097,384,384,384,384,242
|
|
20240509,092800,13109169,384,384,384,384,0
|
|
20240509,092700,13109169,384,384,384,384,0
|
|
20240509,092600,13109169,384,385,385,384,3972
|
|
20240509,092500,11583771,385,386,386,385,5262
|
|
20240509,092400,9557600,386,386,386,386,0
|
|
20240509,092300,9557600,386,386,386,386,1009
|
|
20240509,092200,9168126,386,386,386,386,251
|
|
20240509,092100,9071240,386,386,386,386,118
|
|
20240509,092000,9025692,386,386,386,386,0
|
|
20240509,091900,9025692,386,387,387,386,464
|
|
20240509,091800,8846445,386,386,386,386,0
|
|
20240509,091700,8846445,386,386,386,386,0
|
|
20240509,091600,8846445,386,386,386,386,0
|
|
20240509,091500,8846445,386,386,386,386,101
|
|
20240509,091400,8807459,386,386,386,386,4198
|
|
20240509,091300,7187031,386,386,386,386,120
|
|
20240509,091200,7140711,385,385,385,385,1
|
|
20240509,091100,7140326,386,386,386,386,1
|
|
20240509,091000,7139940,386,386,386,386,7
|
|
20240509,090900,7137238,386,386,386,386,9
|
|
20240509,090800,7133764,386,386,386,386,90
|
|
20240509,090700,7099024,386,386,386,386,63
|
|
20240509,090600,7074706,386,386,386,386,410
|
|
20240509,090500,6916446,386,386,386,386,51
|
|
20240509,090400,6896760,385,387,387,385,2021
|
|
20240509,090300,6118405,389,388,389,388,731
|
|
20240509,090200,5834776,386,386,386,386,9778
|
|
20240509,090100,2060468,386,386,386,386,0
|
|
20240509,090000,2060468,386,386,386,386,5338
|