627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192400,70625208,425,425,425,425,246
|
|
20240509,192300,70625208,425,425,425,425,0
|
|
20240509,192200,70625208,425,425,425,425,0
|
|
20240509,192100,70625208,425,425,425,425,0
|
|
20240509,192000,70625208,425,425,425,425,0
|
|
20240509,191900,70625208,425,425,425,425,0
|
|
20240509,191800,70625208,425,425,425,425,0
|
|
20240509,191700,70625208,425,425,425,425,0
|
|
20240509,191600,70625208,425,425,425,425,0
|
|
20240509,191500,70625208,425,425,425,425,0
|
|
20240509,191400,70625208,425,425,425,425,0
|
|
20240509,191300,70625208,425,425,425,425,0
|
|
20240509,191200,70625208,425,425,425,425,0
|
|
20240509,191100,70625208,425,425,425,425,0
|
|
20240509,191000,70625208,425,425,425,425,0
|
|
20240509,190900,70625208,425,425,425,425,0
|
|
20240509,190800,70625208,425,425,425,425,0
|
|
20240509,190700,70625208,425,425,425,425,0
|
|
20240509,190600,70625208,425,425,425,425,0
|
|
20240509,190500,70625208,425,425,425,425,0
|
|
20240509,190400,70625208,425,425,425,425,0
|
|
20240509,190300,70625208,425,425,425,425,0
|
|
20240509,190200,70625208,425,425,425,425,0
|
|
20240509,190100,70625208,425,425,425,425,0
|
|
20240509,190000,70625208,425,425,425,425,0
|
|
20240509,185900,70625208,425,425,425,425,0
|
|
20240509,185800,70625208,425,425,425,425,0
|
|
20240509,185700,70625208,425,425,425,425,0
|
|
20240509,185600,70625208,425,425,425,425,0
|
|
20240509,185500,70625208,425,425,425,425,0
|
|
20240509,185400,70625208,425,425,425,425,246
|
|
20240509,185300,70625208,425,425,425,425,0
|
|
20240509,185200,70625208,425,425,425,425,0
|
|
20240509,185100,70625208,425,425,425,425,0
|
|
20240509,185000,70625208,425,425,425,425,0
|
|
20240509,184900,70625208,425,425,425,425,0
|
|
20240509,184800,70625208,425,425,425,425,0
|
|
20240509,184700,70625208,425,425,425,425,0
|
|
20240509,184600,70625208,425,425,425,425,0
|
|
20240509,184500,70625208,425,425,425,425,0
|
|
20240509,184400,70625208,425,425,425,425,0
|
|
20240509,184300,70625208,425,425,425,425,0
|
|
20240509,184200,70625208,425,425,425,425,0
|
|
20240509,184100,70625208,425,425,425,425,0
|
|
20240509,184000,70625208,425,425,425,425,0
|
|
20240509,183900,70625208,425,425,425,425,0
|
|
20240509,183800,70625208,425,425,425,425,0
|
|
20240509,183700,70625208,425,425,425,425,0
|
|
20240509,183600,70625208,425,425,425,425,0
|
|
20240509,183500,70625208,425,425,425,425,0
|
|
20240509,183400,70625208,425,425,425,425,0
|
|
20240509,183300,70625208,425,425,425,425,0
|
|
20240509,183200,70625208,425,425,425,425,0
|
|
20240509,183100,70625208,425,425,425,425,0
|
|
20240509,183000,70625208,425,425,425,425,0
|
|
20240509,182900,70625208,425,425,425,425,0
|
|
20240509,182800,70625208,425,425,425,425,0
|
|
20240509,182700,70625208,425,425,425,425,0
|
|
20240509,182600,70625208,425,425,425,425,0
|
|
20240509,182500,70625208,425,425,425,425,0
|
|
20240509,182400,70625208,425,425,425,425,246
|
|
20240509,182300,70625208,425,425,425,425,0
|
|
20240509,182200,70625208,425,425,425,425,0
|
|
20240509,182100,70625208,425,425,425,425,0
|
|
20240509,182000,70625208,425,425,425,425,0
|
|
20240509,181900,70625208,425,425,425,425,0
|
|
20240509,181800,70625208,425,425,425,425,0
|
|
20240509,181700,70625208,425,425,425,425,0
|
|
20240509,181600,70625208,425,425,425,425,0
|
|
20240509,181500,70625208,425,425,425,425,0
|
|
20240509,181400,70625208,425,425,425,425,0
|
|
20240509,181300,70625208,425,425,425,425,0
|
|
20240509,181200,70625208,425,425,425,425,0
|
|
20240509,181100,70625208,425,425,425,425,0
|
|
20240509,181000,70625208,425,425,425,425,0
|
|
20240509,180900,70625208,425,425,425,425,0
|
|
20240509,180800,70625208,425,425,425,425,0
|
|
20240509,180700,70625208,425,425,425,425,0
|
|
20240509,180600,70625208,425,425,425,425,0
|
|
20240509,180500,70625208,425,425,425,425,0
|
|
20240509,180400,70625208,425,425,425,425,0
|
|
20240509,180300,70625208,425,425,425,425,0
|
|
20240509,180200,70625208,425,425,425,425,0
|
|
20240509,180100,70625208,425,425,425,425,0
|
|
20240509,180000,70625208,425,425,425,425,0
|
|
20240509,175900,70625208,425,425,425,425,0
|
|
20240509,175800,70625208,425,425,425,425,0
|
|
20240509,175700,70625208,425,425,425,425,0
|
|
20240509,175600,70625208,425,425,425,425,0
|
|
20240509,175500,70625208,425,425,425,425,0
|
|
20240509,175400,70625208,425,425,425,425,246
|
|
20240509,175300,70625208,425,425,425,425,0
|
|
20240509,175200,70625208,425,425,425,425,0
|
|
20240509,175100,70625208,425,425,425,425,0
|
|
20240509,175000,70625208,425,425,425,425,0
|
|
20240509,174900,70625208,425,425,425,425,0
|
|
20240509,174800,70625208,425,425,425,425,0
|
|
20240509,174700,70625208,425,425,425,425,0
|
|
20240509,174600,70625208,425,425,425,425,0
|
|
20240509,174500,70625208,425,425,425,425,0
|
|
20240509,174400,70625208,425,425,425,425,0
|
|
20240509,174300,70625208,425,425,425,425,0
|
|
20240509,174200,70625208,425,425,425,425,0
|
|
20240509,174100,70625208,425,425,425,425,0
|
|
20240509,174000,70625208,425,425,425,425,0
|
|
20240509,173900,70625208,425,425,425,425,0
|
|
20240509,173800,70625208,425,425,425,425,0
|
|
20240509,173700,70625208,425,425,425,425,0
|
|
20240509,173600,70625208,425,425,425,425,0
|
|
20240509,173500,70625208,425,425,425,425,0
|
|
20240509,173400,70625208,425,425,425,425,0
|
|
20240509,173300,70625208,425,425,425,425,0
|
|
20240509,173200,70625208,425,425,425,425,0
|
|
20240509,173100,70625208,425,425,425,425,0
|
|
20240509,173000,70625208,425,425,425,425,0
|
|
20240509,172900,70625208,425,425,425,425,0
|
|
20240509,172800,70625208,425,425,425,425,0
|
|
20240509,172700,70625208,425,425,425,425,0
|
|
20240509,172600,70625208,425,425,425,425,0
|
|
20240509,172500,70625208,425,425,425,425,0
|
|
20240509,172400,70625208,425,425,425,425,246
|
|
20240509,172300,70625208,425,425,425,425,0
|
|
20240509,172200,70625208,425,425,425,425,0
|
|
20240509,172100,70625208,425,425,425,425,0
|
|
20240509,172000,70625208,425,425,425,425,0
|
|
20240509,171900,70625208,425,425,425,425,0
|
|
20240509,171800,70625208,425,425,425,425,0
|
|
20240509,171700,70625208,425,425,425,425,0
|
|
20240509,171600,70625208,425,425,425,425,0
|
|
20240509,171500,70625208,425,425,425,425,0
|
|
20240509,171400,70625208,425,425,425,425,0
|
|
20240509,171300,70625208,425,425,425,425,0
|
|
20240509,171200,70625208,425,425,425,425,0
|
|
20240509,171100,70625208,425,425,425,425,0
|
|
20240509,171000,70625208,425,425,425,425,0
|
|
20240509,170900,70625208,425,425,425,425,0
|
|
20240509,170800,70625208,425,425,425,425,0
|
|
20240509,170700,70625208,425,425,425,425,0
|
|
20240509,170600,70625208,425,425,425,425,0
|
|
20240509,170500,70625208,425,425,425,425,0
|
|
20240509,170400,70625208,425,425,425,425,0
|
|
20240509,170300,70625208,425,425,425,425,0
|
|
20240509,170200,70625208,425,425,425,425,0
|
|
20240509,170100,70625208,425,425,425,425,0
|
|
20240509,170000,70625208,425,425,425,425,0
|
|
20240509,165900,70625208,425,425,425,425,0
|
|
20240509,165800,70625208,425,425,425,425,0
|
|
20240509,165700,70625208,425,425,425,425,0
|
|
20240509,165600,70625208,425,425,425,425,0
|
|
20240509,165500,70625208,425,425,425,425,0
|
|
20240509,165400,70625208,425,425,425,425,246
|
|
20240509,165300,70625208,425,425,425,425,0
|
|
20240509,165200,70625208,425,425,425,425,0
|
|
20240509,165100,70625208,425,425,425,425,0
|
|
20240509,165000,70625208,425,425,425,425,0
|
|
20240509,164900,70625208,425,425,425,425,0
|
|
20240509,164800,70625208,425,425,425,425,0
|
|
20240509,164700,70625208,425,425,425,425,0
|
|
20240509,164600,70625208,425,425,425,425,0
|
|
20240509,164500,70625208,425,425,425,425,0
|
|
20240509,164400,70625208,425,425,425,425,0
|
|
20240509,164300,70625208,425,425,425,425,0
|
|
20240509,164200,70625208,425,425,425,425,0
|
|
20240509,164100,70625208,425,425,425,425,0
|
|
20240509,164000,70625208,425,425,425,425,0
|
|
20240509,163900,70625208,425,425,425,425,0
|
|
20240509,163800,70625208,425,425,425,425,0
|
|
20240509,163700,70625208,425,425,425,425,0
|
|
20240509,163600,70625208,425,425,425,425,0
|
|
20240509,163500,70625208,425,425,425,425,0
|
|
20240509,163400,70625208,425,425,425,425,0
|
|
20240509,163300,70625208,425,425,425,425,0
|
|
20240509,163200,70625208,425,425,425,425,0
|
|
20240509,163100,70625208,425,425,425,425,0
|
|
20240509,163000,70625208,425,425,425,425,0
|
|
20240509,162900,70625208,425,425,425,425,0
|
|
20240509,162800,70625208,425,425,425,425,0
|
|
20240509,162700,70625208,425,425,425,425,0
|
|
20240509,162600,70625208,425,425,425,425,0
|
|
20240509,162500,70625208,425,425,425,425,0
|
|
20240509,162400,70625208,425,425,425,425,246
|
|
20240509,162300,70625208,425,425,425,425,0
|
|
20240509,162200,70625208,425,425,425,425,0
|
|
20240509,162100,70625208,425,425,425,425,0
|
|
20240509,162000,70625208,425,425,425,425,0
|
|
20240509,161900,70625208,425,425,425,425,0
|
|
20240509,161800,70625208,425,425,425,425,0
|
|
20240509,161700,70625208,425,425,425,425,0
|
|
20240509,161600,70625208,425,425,425,425,0
|
|
20240509,161500,70625208,425,425,425,425,0
|
|
20240509,161400,70625208,425,425,425,425,0
|
|
20240509,161300,70625208,425,425,425,425,0
|
|
20240509,161200,70625208,425,425,425,425,0
|
|
20240509,161100,70625208,425,425,425,425,0
|
|
20240509,161000,70625208,425,425,425,425,0
|
|
20240509,160900,70625208,425,425,425,425,0
|
|
20240509,160800,70625208,425,425,425,425,0
|
|
20240509,160700,70625208,425,425,425,425,0
|
|
20240509,160600,70625208,425,425,425,425,0
|
|
20240509,160500,70625208,425,425,425,425,0
|
|
20240509,160400,70625208,425,425,425,425,0
|
|
20240509,160300,70625208,425,425,425,425,0
|
|
20240509,160200,70625208,425,425,425,425,0
|
|
20240509,160100,70625208,425,425,425,425,0
|
|
20240509,160000,70625208,425,425,425,425,0
|
|
20240509,155900,70625208,425,425,425,425,0
|
|
20240509,155800,70625208,425,425,425,425,0
|
|
20240509,155700,70625208,425,425,425,425,0
|
|
20240509,155600,70625208,425,425,425,425,0
|
|
20240509,155500,70625208,425,425,425,425,0
|
|
20240509,155400,70625208,425,425,425,425,246
|
|
20240509,155300,70625208,425,425,425,425,0
|
|
20240509,155200,70625208,425,425,425,425,0
|
|
20240509,155100,70625208,425,425,425,425,0
|
|
20240509,155000,70625208,425,425,425,425,0
|
|
20240509,154900,70625208,425,425,425,425,0
|
|
20240509,154800,70625208,425,425,425,425,0
|
|
20240509,154700,70625208,425,425,425,425,0
|
|
20240509,154600,70625208,425,425,425,425,0
|
|
20240509,154500,70625208,425,425,425,425,0
|
|
20240509,154400,70625208,425,425,425,425,0
|
|
20240509,154300,70625208,425,425,425,425,0
|
|
20240509,154200,70625208,425,425,425,425,0
|
|
20240509,154100,70625208,425,425,425,425,0
|
|
20240509,154000,70625208,425,425,425,425,0
|
|
20240509,153900,70625208,425,425,425,425,0
|
|
20240509,153800,70625208,425,425,425,425,0
|
|
20240509,153700,70625208,425,425,425,425,0
|
|
20240509,153600,70625208,425,425,425,425,0
|
|
20240509,153500,70625208,425,425,425,425,0
|
|
20240509,153400,70625208,425,425,425,425,0
|
|
20240509,153300,70625208,425,425,425,425,0
|
|
20240509,153200,70625208,425,425,425,425,0
|
|
20240509,153100,70625208,425,425,425,425,0
|
|
20240509,153000,70625208,425,425,425,425,246
|
|
20240509,152900,70520658,428,428,428,428,0
|
|
20240509,152800,70520658,428,428,428,428,0
|
|
20240509,152700,70520658,428,428,428,428,0
|
|
20240509,152600,70520658,428,428,428,428,0
|
|
20240509,152500,70520658,428,428,428,428,0
|
|
20240509,152400,70520658,428,428,428,428,0
|
|
20240509,152300,70520658,428,428,428,428,0
|
|
20240509,152200,70520658,428,428,428,428,0
|
|
20240509,152100,70520658,428,428,428,428,0
|
|
20240509,152000,70520658,428,428,428,428,0
|
|
20240509,151900,70520658,428,428,428,428,0
|
|
20240509,151800,70520658,428,428,428,428,5
|
|
20240509,151700,70518518,430,430,430,430,0
|
|
20240509,151600,70518518,430,430,430,430,0
|
|
20240509,151500,70518518,430,430,430,430,0
|
|
20240509,151400,70518518,430,430,430,430,0
|
|
20240509,151300,70518518,430,430,430,430,0
|
|
20240509,151200,70518518,430,430,430,430,0
|
|
20240509,151100,70518518,430,423,430,423,4182
|
|
20240509,151000,68749485,423,423,423,422,539
|
|
20240509,150900,68521692,427,427,427,427,0
|
|
20240509,150800,68521692,427,427,427,427,0
|
|
20240509,150700,68521692,427,427,427,427,1
|
|
20240509,150600,68521265,427,427,427,427,0
|
|
20240509,150500,68521265,427,427,427,427,0
|
|
20240509,150400,68521265,427,427,427,427,0
|
|
20240509,150300,68521265,427,427,427,427,37
|
|
20240509,150200,68505466,427,427,427,427,0
|
|
20240509,150100,68505466,427,427,427,427,0
|
|
20240509,150000,68505466,427,427,427,427,0
|
|
20240509,145900,68505466,427,427,427,427,0
|
|
20240509,145800,68505466,427,427,427,427,12
|
|
20240509,145700,68500342,427,427,427,427,0
|
|
20240509,145600,68500342,427,427,427,427,0
|
|
20240509,145500,68500342,427,427,427,427,0
|
|
20240509,145400,68500342,427,427,427,427,0
|
|
20240509,145300,68500342,427,426,427,426,217
|
|
20240509,145200,68407899,426,426,426,426,0
|
|
20240509,145100,68407899,426,426,426,426,1
|
|
20240509,145000,68407473,427,425,427,425,1000
|
|
20240509,144900,67980627,427,427,427,427,0
|
|
20240509,144800,67980627,427,429,430,422,8548
|
|
20240509,144700,64370423,429,429,429,429,1165
|
|
20240509,144600,63870638,429,429,429,429,1
|
|
20240509,144500,63870209,423,423,423,423,0
|
|
20240509,144400,63870209,423,423,423,423,0
|
|
20240509,144300,63870209,423,423,423,423,0
|
|
20240509,144200,63870209,423,423,423,423,0
|
|
20240509,144100,63870209,423,423,423,422,2727
|
|
20240509,144000,62717816,423,424,424,422,11828
|
|
20240509,143900,57715555,428,428,428,428,31
|
|
20240509,143800,57702287,427,427,427,427,0
|
|
20240509,143700,57702287,427,427,427,427,1000
|
|
20240509,143600,57275287,427,424,427,424,113
|
|
20240509,143500,57227372,424,424,424,424,476
|
|
20240509,143400,57025548,424,424,424,424,0
|
|
20240509,143300,57025548,424,424,424,424,0
|
|
20240509,143200,57025548,424,424,424,424,8593
|
|
20240509,143100,53382116,424,424,424,424,7330
|
|
20240509,143000,50274196,428,428,428,428,0
|
|
20240509,142900,50274196,428,428,428,428,0
|
|
20240509,142800,50274196,428,428,428,428,0
|
|
20240509,142700,50274196,428,428,428,428,1
|
|
20240509,142600,50273768,428,428,428,428,0
|
|
20240509,142500,50273768,428,428,428,428,0
|
|
20240509,142400,50273768,428,428,428,428,0
|
|
20240509,142300,50273768,428,428,428,428,0
|
|
20240509,142200,50273768,428,428,428,428,0
|
|
20240509,142100,50273768,428,428,428,428,0
|
|
20240509,142000,50273768,428,428,428,428,0
|
|
20240509,141900,50273768,428,428,428,428,1
|
|
20240509,141800,50273340,425,425,425,425,0
|
|
20240509,141700,50273340,425,425,425,425,0
|
|
20240509,141600,50273340,425,425,425,425,0
|
|
20240509,141500,50273340,425,425,425,425,0
|
|
20240509,141400,50273340,425,425,425,425,0
|
|
20240509,141300,50273340,425,427,427,425,8570
|
|
20240509,141200,46630830,430,430,430,430,0
|
|
20240509,141100,46630830,430,430,430,430,0
|
|
20240509,141000,46630830,430,430,430,430,0
|
|
20240509,140900,46630830,430,430,430,430,0
|
|
20240509,140800,46630830,430,430,430,430,0
|
|
20240509,140700,46630830,430,430,430,430,0
|
|
20240509,140600,46630830,430,430,430,430,0
|
|
20240509,140500,46630830,430,430,430,430,0
|
|
20240509,140400,46630830,430,430,430,430,0
|
|
20240509,140300,46630830,430,430,430,430,0
|
|
20240509,140200,46630830,430,428,430,428,14
|
|
20240509,140100,46624828,427,427,427,427,0
|
|
20240509,140000,46624828,427,427,427,427,0
|
|
20240509,135900,46624828,427,427,427,427,0
|
|
20240509,135800,46624828,427,427,427,427,1
|
|
20240509,135700,46624401,427,427,427,427,53
|
|
20240509,135600,46601770,430,430,430,430,0
|
|
20240509,135500,46601770,430,430,430,430,0
|
|
20240509,135400,46601770,430,430,430,430,0
|
|
20240509,135300,46601770,430,430,430,430,0
|
|
20240509,135200,46601770,430,430,430,430,0
|
|
20240509,135100,46601770,430,430,430,430,0
|
|
20240509,135000,46601770,430,430,430,430,0
|
|
20240509,134900,46601770,430,430,430,430,0
|
|
20240509,134800,46601770,430,430,430,430,0
|
|
20240509,134700,46601770,430,430,430,430,0
|
|
20240509,134600,46601770,430,429,430,429,18
|
|
20240509,134500,46594047,427,427,427,427,1
|
|
20240509,134400,46593620,430,430,430,430,0
|
|
20240509,134300,46593620,430,430,430,430,0
|
|
20240509,134200,46593620,430,430,430,430,0
|
|
20240509,134100,46593620,430,430,430,430,0
|
|
20240509,134000,46593620,430,430,430,430,0
|
|
20240509,133900,46593620,430,430,430,430,0
|
|
20240509,133800,46593620,430,430,430,430,0
|
|
20240509,133700,46593620,430,430,430,430,0
|
|
20240509,133600,46593620,430,430,430,430,0
|
|
20240509,133500,46593620,430,430,430,430,0
|
|
20240509,133400,46593620,430,430,430,430,0
|
|
20240509,133300,46593620,430,430,430,430,0
|
|
20240509,133200,46593620,430,430,430,430,0
|
|
20240509,133100,46593620,430,430,430,430,0
|
|
20240509,133000,46593620,430,430,430,430,0
|
|
20240509,132900,46593620,430,430,430,430,0
|
|
20240509,132800,46593620,430,430,430,430,0
|
|
20240509,132700,46593620,430,430,430,430,0
|
|
20240509,132600,46593620,430,430,430,430,0
|
|
20240509,132500,46593620,430,430,430,430,0
|
|
20240509,132400,46593620,430,430,430,430,0
|
|
20240509,132300,46593620,430,430,430,430,0
|
|
20240509,132200,46593620,430,430,430,430,1
|
|
20240509,132100,46593190,427,427,427,427,0
|
|
20240509,132000,46593190,427,427,427,427,1
|
|
20240509,131900,46592763,430,430,430,430,0
|
|
20240509,131800,46592763,430,430,430,430,0
|
|
20240509,131700,46592763,430,430,430,430,0
|
|
20240509,131600,46592763,430,430,430,430,0
|
|
20240509,131500,46592763,430,430,430,430,0
|
|
20240509,131400,46592763,430,430,430,430,0
|
|
20240509,131300,46592763,430,430,430,430,0
|
|
20240509,131200,46592763,430,430,430,430,0
|
|
20240509,131100,46592763,430,430,430,430,0
|
|
20240509,131000,46592763,430,430,430,430,0
|
|
20240509,130900,46592763,430,430,430,430,0
|
|
20240509,130800,46592763,430,430,430,430,0
|
|
20240509,130700,46592763,430,430,430,430,0
|
|
20240509,130600,46592763,430,430,430,430,0
|
|
20240509,130500,46592763,430,430,430,430,0
|
|
20240509,130400,46592763,430,430,430,430,0
|
|
20240509,130300,46592763,430,430,430,430,0
|
|
20240509,130200,46592763,430,430,430,430,0
|
|
20240509,130100,46592763,430,430,430,430,0
|
|
20240509,130000,46592763,430,430,430,430,0
|
|
20240509,125900,46592763,430,430,430,430,0
|
|
20240509,125800,46592763,430,430,430,430,0
|
|
20240509,125700,46592763,430,430,430,430,0
|
|
20240509,125600,46592763,430,430,430,430,0
|
|
20240509,125500,46592763,430,430,430,430,0
|
|
20240509,125400,46592763,430,430,430,430,0
|
|
20240509,125300,46592763,430,430,430,430,0
|
|
20240509,125200,46592763,430,430,430,430,0
|
|
20240509,125100,46592763,430,430,430,430,0
|
|
20240509,125000,46592763,430,430,430,430,0
|
|
20240509,124900,46592763,430,430,430,430,0
|
|
20240509,124800,46592763,430,430,430,430,0
|
|
20240509,124700,46592763,430,430,430,430,0
|
|
20240509,124600,46592763,430,430,430,430,0
|
|
20240509,124500,46592763,430,430,430,430,0
|
|
20240509,124400,46592763,430,430,430,430,0
|
|
20240509,124300,46592763,430,430,430,430,0
|
|
20240509,124200,46592763,430,430,430,430,1
|
|
20240509,124100,46592333,427,427,427,427,0
|
|
20240509,124000,46592333,427,427,427,427,0
|
|
20240509,123900,46592333,427,427,427,427,0
|
|
20240509,123800,46592333,427,427,427,427,0
|
|
20240509,123700,46592333,427,427,427,427,0
|
|
20240509,123600,46592333,427,427,427,427,7
|
|
20240509,123500,46589344,430,430,430,430,0
|
|
20240509,123400,46589344,430,430,430,430,5
|
|
20240509,123300,46587194,430,430,430,430,0
|
|
20240509,123200,46587194,430,430,430,430,0
|
|
20240509,123100,46587194,430,430,430,430,0
|
|
20240509,123000,46587194,430,430,430,430,0
|
|
20240509,122900,46587194,430,430,430,430,0
|
|
20240509,122800,46587194,430,430,430,430,0
|
|
20240509,122700,46587194,430,430,430,430,0
|
|
20240509,122600,46587194,430,430,430,430,0
|
|
20240509,122500,46587194,430,430,430,430,0
|
|
20240509,122400,46587194,430,430,430,430,0
|
|
20240509,122300,46587194,430,430,430,430,0
|
|
20240509,122200,46587194,430,430,430,430,0
|
|
20240509,122100,46587194,430,430,430,430,0
|
|
20240509,122000,46587194,430,430,430,430,0
|
|
20240509,121900,46587194,430,430,430,430,1
|
|
20240509,121800,46586764,426,426,426,426,0
|
|
20240509,121700,46586764,426,426,426,426,0
|
|
20240509,121600,46586764,426,426,426,426,822
|
|
20240509,121500,46236592,426,426,426,426,1004
|
|
20240509,121400,45808888,425,425,425,425,1364
|
|
20240509,121300,45229188,425,425,425,425,49
|
|
20240509,121200,45208363,425,425,425,425,40
|
|
20240509,121100,45191363,425,425,425,425,0
|
|
20240509,121000,45191363,425,425,425,425,1
|
|
20240509,120900,45190938,424,424,424,424,1000
|
|
20240509,120800,44766938,425,425,425,425,0
|
|
20240509,120700,44766938,425,425,425,425,0
|
|
20240509,120600,44766938,425,425,425,425,45
|
|
20240509,120500,44747813,424,424,424,424,0
|
|
20240509,120400,44747813,424,424,424,424,0
|
|
20240509,120300,44747813,424,424,424,424,0
|
|
20240509,120200,44747813,424,424,424,424,0
|
|
20240509,120100,44747813,424,424,424,424,19
|
|
20240509,120000,44739757,424,424,424,424,0
|
|
20240509,115900,44739757,424,427,427,420,27196
|
|
20240509,115800,33257407,430,430,430,430,0
|
|
20240509,115700,33257407,430,430,430,430,0
|
|
20240509,115600,33257407,430,430,430,430,0
|
|
20240509,115500,33257407,430,430,430,430,0
|
|
20240509,115400,33257407,430,430,430,430,0
|
|
20240509,115300,33257407,430,430,430,430,0
|
|
20240509,115200,33257407,430,430,430,430,0
|
|
20240509,115100,33257407,430,430,430,430,0
|
|
20240509,115000,33257407,430,430,430,430,0
|
|
20240509,114900,33257407,430,430,430,430,0
|
|
20240509,114800,33257407,430,430,430,430,0
|
|
20240509,114700,33257407,430,429,430,429,2
|
|
20240509,114600,33256548,428,428,428,428,0
|
|
20240509,114500,33256548,428,428,428,428,0
|
|
20240509,114400,33256548,428,428,428,428,2
|
|
20240509,114300,33255692,428,430,430,428,11
|
|
20240509,114200,33250964,431,431,431,431,0
|
|
20240509,114100,33250964,431,431,431,431,0
|
|
20240509,114000,33250964,431,427,431,427,17
|
|
20240509,113900,33243701,431,431,431,431,0
|
|
20240509,113800,33243701,431,431,431,431,0
|
|
20240509,113700,33243701,431,431,431,431,0
|
|
20240509,113600,33243701,431,431,431,431,0
|
|
20240509,113500,33243701,431,431,431,431,0
|
|
20240509,113400,33243701,431,431,431,431,0
|
|
20240509,113300,33243701,431,431,431,431,0
|
|
20240509,113200,33243701,431,431,431,431,0
|
|
20240509,113100,33243701,431,430,431,430,485
|
|
20240509,113000,33035149,431,431,431,431,0
|
|
20240509,112900,33035149,431,431,431,431,0
|
|
20240509,112800,33035149,431,431,431,431,0
|
|
20240509,112700,33035149,431,431,431,431,1000
|
|
20240509,112600,32604149,431,431,431,431,2000
|
|
20240509,112500,31742149,431,431,431,431,0
|
|
20240509,112400,31742149,431,431,431,431,230
|
|
20240509,112300,31643019,431,431,431,431,0
|
|
20240509,112200,31643019,431,431,431,431,0
|
|
20240509,112100,31643019,431,431,431,431,0
|
|
20240509,112000,31643019,431,431,431,431,0
|
|
20240509,111900,31643019,431,431,431,431,0
|
|
20240509,111800,31643019,431,431,431,431,0
|
|
20240509,111700,31643019,431,431,431,431,0
|
|
20240509,111600,31643019,431,431,431,431,0
|
|
20240509,111500,31643019,431,431,431,431,0
|
|
20240509,111400,31643019,431,431,431,431,9143
|
|
20240509,111300,27702386,431,431,431,431,4000
|
|
20240509,111200,25978386,431,430,431,430,743
|
|
20240509,111100,25658325,430,430,430,430,129
|
|
20240509,111000,25602855,430,430,430,430,258
|
|
20240509,110900,25491915,430,430,430,430,0
|
|
20240509,110800,25491915,430,430,430,430,405
|
|
20240509,110700,25317765,429,429,429,429,0
|
|
20240509,110600,25317765,429,429,429,429,0
|
|
20240509,110500,25317765,429,429,429,429,0
|
|
20240509,110400,25317765,429,429,429,429,9478
|
|
20240509,110300,21251703,429,429,429,429,0
|
|
20240509,110200,21251703,429,429,429,429,0
|
|
20240509,110100,21251703,429,429,429,429,0
|
|
20240509,110000,21251703,429,429,429,429,0
|
|
20240509,105900,21251703,429,429,429,429,0
|
|
20240509,105800,21251703,429,429,429,429,0
|
|
20240509,105700,21251703,429,429,429,429,0
|
|
20240509,105600,21251703,429,429,429,429,0
|
|
20240509,105500,21251703,429,429,429,429,0
|
|
20240509,105400,21251703,429,429,429,429,0
|
|
20240509,105300,21251703,429,429,429,429,0
|
|
20240509,105200,21251703,429,429,429,429,0
|
|
20240509,105100,21251703,429,429,429,429,0
|
|
20240509,105000,21251703,429,429,429,429,14
|
|
20240509,104900,21245697,429,429,429,429,0
|
|
20240509,104800,21245697,429,429,429,429,0
|
|
20240509,104700,21245697,429,429,429,429,10
|
|
20240509,104600,21241407,430,430,430,430,0
|
|
20240509,104500,21241407,430,430,430,430,0
|
|
20240509,104400,21241407,430,430,430,430,0
|
|
20240509,104300,21241407,430,430,430,430,0
|
|
20240509,104200,21241407,430,430,430,430,0
|
|
20240509,104100,21241407,430,430,430,430,0
|
|
20240509,104000,21241407,430,430,430,430,0
|
|
20240509,103900,21241407,430,430,430,430,0
|
|
20240509,103800,21241407,430,430,430,430,0
|
|
20240509,103700,21241407,430,428,430,428,142
|
|
20240509,103600,21180629,427,427,427,427,0
|
|
20240509,103500,21180629,427,427,427,427,1000
|
|
20240509,103400,20753629,427,427,427,427,30
|
|
20240509,103300,20740819,427,427,427,427,1
|
|
20240509,103200,20740392,426,426,426,426,13
|
|
20240509,103100,20734854,428,428,428,428,0
|
|
20240509,103000,20734854,428,428,428,428,0
|
|
20240509,102900,20734854,428,428,428,428,1
|
|
20240509,102800,20734426,426,426,426,426,658
|
|
20240509,102700,20454118,425,425,425,425,307
|
|
20240509,102600,20323643,426,426,426,426,0
|
|
20240509,102500,20323643,426,426,426,426,0
|
|
20240509,102400,20323643,426,426,426,426,0
|
|
20240509,102300,20323643,426,426,426,426,0
|
|
20240509,102200,20323643,426,426,426,426,0
|
|
20240509,102100,20323643,426,426,426,426,0
|
|
20240509,102000,20323643,426,426,426,426,0
|
|
20240509,101900,20323643,426,426,426,426,0
|
|
20240509,101800,20323643,426,426,426,426,0
|
|
20240509,101700,20323643,426,426,426,426,21
|
|
20240509,101600,20314697,425,425,425,425,490
|
|
20240509,101500,20106447,425,425,425,425,2000
|
|
20240509,101400,19256447,425,425,425,425,0
|
|
20240509,101300,19256447,425,425,425,425,1
|
|
20240509,101200,19256022,424,424,424,424,10
|
|
20240509,101100,19251782,426,426,426,426,0
|
|
20240509,101000,19251782,426,426,426,426,0
|
|
20240509,100900,19251782,426,424,426,424,482
|
|
20240509,100800,19047345,427,425,427,425,2397
|
|
20240509,100700,18028618,425,425,425,425,7900
|
|
20240509,100600,14671118,428,427,428,427,19
|
|
20240509,100500,14663004,427,427,427,427,5
|
|
20240509,100400,14660869,428,428,428,428,0
|
|
20240509,100300,14660869,428,427,428,427,14
|
|
20240509,100200,14654890,426,426,426,426,60
|
|
20240509,100100,14629330,428,428,428,428,0
|
|
20240509,100000,14629330,428,426,428,426,18
|
|
20240509,095900,14621648,428,428,428,428,0
|
|
20240509,095800,14621648,428,427,428,426,8
|
|
20240509,095700,14618235,428,428,428,428,0
|
|
20240509,095600,14618235,428,428,428,428,0
|
|
20240509,095500,14618235,428,428,428,428,202
|
|
20240509,095400,14531779,428,428,428,428,0
|
|
20240509,095300,14531779,428,428,428,428,0
|
|
20240509,095200,14531779,428,428,428,428,0
|
|
20240509,095100,14531779,428,428,428,428,0
|
|
20240509,095000,14531779,428,428,428,428,4
|
|
20240509,094900,14530067,428,428,428,428,0
|
|
20240509,094800,14530067,428,426,428,425,13
|
|
20240509,094700,14524534,431,431,431,431,0
|
|
20240509,094600,14524534,431,431,431,431,0
|
|
20240509,094500,14524534,431,431,431,431,0
|
|
20240509,094400,14524534,431,431,431,431,0
|
|
20240509,094300,14524534,431,431,431,431,3
|
|
20240509,094200,14523241,432,432,432,432,0
|
|
20240509,094100,14523241,432,431,432,431,164
|
|
20240509,094000,14452556,427,427,427,427,1163
|
|
20240509,093900,13955955,427,427,427,427,0
|
|
20240509,093800,13955955,427,427,427,427,2
|
|
20240509,093700,13955101,425,423,425,423,14161
|
|
20240509,093600,7964198,423,424,424,423,1852
|
|
20240509,093500,7179949,424,427,427,424,517
|
|
20240509,093400,6960330,427,427,427,427,0
|
|
20240509,093300,6960330,427,424,427,422,2379
|
|
20240509,093200,5953086,424,424,424,424,993
|
|
20240509,093100,5532054,427,425,427,425,3
|
|
20240509,093000,5530775,429,429,429,429,0
|
|
20240509,092900,5530775,429,429,429,429,0
|
|
20240509,092800,5530775,429,429,429,429,2
|
|
20240509,092700,5529917,426,428,428,426,4
|
|
20240509,092600,5528208,429,429,429,429,0
|
|
20240509,092500,5528208,429,429,429,429,0
|
|
20240509,092400,5528208,429,429,429,429,1
|
|
20240509,092300,5527779,421,421,421,421,0
|
|
20240509,092200,5527779,421,427,427,421,10000
|
|
20240509,092100,1303384,431,431,431,431,1
|
|
20240509,092000,1302953,431,431,431,431,0
|
|
20240509,091900,1302953,431,431,431,426,1423
|
|
20240509,091800,695296,429,429,429,429,0
|
|
20240509,091700,695296,429,429,429,429,240
|
|
20240509,091600,592336,431,431,431,431,0
|
|
20240509,091500,592336,431,431,431,431,0
|
|
20240509,091400,592336,431,431,431,431,0
|
|
20240509,091300,592336,431,431,431,431,0
|
|
20240509,091200,592336,431,427,431,427,113
|
|
20240509,091100,544033,427,427,427,427,340
|
|
20240509,091000,398853,432,432,432,432,0
|
|
20240509,090900,398853,432,432,432,432,4
|
|
20240509,090800,397125,433,433,433,433,0
|
|
20240509,090700,397125,433,433,433,433,300
|
|
20240509,090600,267225,433,433,433,433,0
|
|
20240509,090500,267225,433,433,433,433,0
|
|
20240509,090400,267225,433,433,433,433,0
|
|
20240509,090300,267225,433,433,433,433,0
|
|
20240509,090200,267225,433,433,433,433,0
|
|
20240509,090100,267225,433,431,433,431,387
|
|
20240509,090000,100426,434,431,434,431,233
|