627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192400,102394818,425,425,425,425,5
|
|
20240510,192300,102394818,425,425,425,425,0
|
|
20240510,192200,102394818,425,425,425,425,0
|
|
20240510,192100,102394818,425,425,425,425,0
|
|
20240510,192000,102394818,425,425,425,425,0
|
|
20240510,191900,102394818,425,425,425,425,0
|
|
20240510,191800,102394818,425,425,425,425,0
|
|
20240510,191700,102394818,425,425,425,425,0
|
|
20240510,191600,102394818,425,425,425,425,0
|
|
20240510,191500,102394818,425,425,425,425,0
|
|
20240510,191400,102394818,425,425,425,425,0
|
|
20240510,191300,102394818,425,425,425,425,0
|
|
20240510,191200,102394818,425,425,425,425,0
|
|
20240510,191100,102394818,425,425,425,425,0
|
|
20240510,191000,102394818,425,425,425,425,0
|
|
20240510,190900,102394818,425,425,425,425,0
|
|
20240510,190800,102394818,425,425,425,425,0
|
|
20240510,190700,102394818,425,425,425,425,0
|
|
20240510,190600,102394818,425,425,425,425,0
|
|
20240510,190500,102394818,425,425,425,425,0
|
|
20240510,190400,102394818,425,425,425,425,0
|
|
20240510,190300,102394818,425,425,425,425,0
|
|
20240510,190200,102394818,425,425,425,425,0
|
|
20240510,190100,102394818,425,425,425,425,0
|
|
20240510,190000,102394818,425,425,425,425,0
|
|
20240510,185900,102394818,425,425,425,425,0
|
|
20240510,185800,102394818,425,425,425,425,0
|
|
20240510,185700,102394818,425,425,425,425,0
|
|
20240510,185600,102394818,425,425,425,425,0
|
|
20240510,185500,102394818,425,425,425,425,0
|
|
20240510,185400,102394818,425,425,425,425,5
|
|
20240510,185300,102394818,425,425,425,425,0
|
|
20240510,185200,102394818,425,425,425,425,0
|
|
20240510,185100,102394818,425,425,425,425,0
|
|
20240510,185000,102394818,425,425,425,425,0
|
|
20240510,184900,102394818,425,425,425,425,0
|
|
20240510,184800,102394818,425,425,425,425,0
|
|
20240510,184700,102394818,425,425,425,425,0
|
|
20240510,184600,102394818,425,425,425,425,0
|
|
20240510,184500,102394818,425,425,425,425,0
|
|
20240510,184400,102394818,425,425,425,425,0
|
|
20240510,184300,102394818,425,425,425,425,0
|
|
20240510,184200,102394818,425,425,425,425,0
|
|
20240510,184100,102394818,425,425,425,425,0
|
|
20240510,184000,102394818,425,425,425,425,0
|
|
20240510,183900,102394818,425,425,425,425,0
|
|
20240510,183800,102394818,425,425,425,425,0
|
|
20240510,183700,102394818,425,425,425,425,0
|
|
20240510,183600,102394818,425,425,425,425,0
|
|
20240510,183500,102394818,425,425,425,425,0
|
|
20240510,183400,102394818,425,425,425,425,0
|
|
20240510,183300,102394818,425,425,425,425,0
|
|
20240510,183200,102394818,425,425,425,425,0
|
|
20240510,183100,102394818,425,425,425,425,0
|
|
20240510,183000,102394818,425,425,425,425,0
|
|
20240510,182900,102394818,425,425,425,425,0
|
|
20240510,182800,102394818,425,425,425,425,0
|
|
20240510,182700,102394818,425,425,425,425,0
|
|
20240510,182600,102394818,425,425,425,425,0
|
|
20240510,182500,102394818,425,425,425,425,0
|
|
20240510,182400,102394818,425,425,425,425,5
|
|
20240510,182300,102394818,425,425,425,425,0
|
|
20240510,182200,102394818,425,425,425,425,0
|
|
20240510,182100,102394818,425,425,425,425,0
|
|
20240510,182000,102394818,425,425,425,425,0
|
|
20240510,181900,102394818,425,425,425,425,0
|
|
20240510,181800,102394818,425,425,425,425,0
|
|
20240510,181700,102394818,425,425,425,425,0
|
|
20240510,181600,102394818,425,425,425,425,0
|
|
20240510,181500,102394818,425,425,425,425,0
|
|
20240510,181400,102394818,425,425,425,425,0
|
|
20240510,181300,102394818,425,425,425,425,0
|
|
20240510,181200,102394818,425,425,425,425,0
|
|
20240510,181100,102394818,425,425,425,425,0
|
|
20240510,181000,102394818,425,425,425,425,0
|
|
20240510,180900,102394818,425,425,425,425,0
|
|
20240510,180800,102394818,425,425,425,425,0
|
|
20240510,180700,102394818,425,425,425,425,0
|
|
20240510,180600,102394818,425,425,425,425,0
|
|
20240510,180500,102394818,425,425,425,425,0
|
|
20240510,180400,102394818,425,425,425,425,0
|
|
20240510,180300,102394818,425,425,425,425,0
|
|
20240510,180200,102394818,425,425,425,425,0
|
|
20240510,180100,102394818,425,425,425,425,0
|
|
20240510,180000,102394818,425,425,425,425,0
|
|
20240510,175900,102394818,425,425,425,425,0
|
|
20240510,175800,102394818,425,425,425,425,0
|
|
20240510,175700,102394818,425,425,425,425,0
|
|
20240510,175600,102394818,425,425,425,425,0
|
|
20240510,175500,102394818,425,425,425,425,0
|
|
20240510,175400,102394818,425,425,425,425,5
|
|
20240510,175300,102394818,425,425,425,425,0
|
|
20240510,175200,102394818,425,425,425,425,0
|
|
20240510,175100,102394818,425,425,425,425,0
|
|
20240510,175000,102394818,425,425,425,425,0
|
|
20240510,174900,102394818,425,425,425,425,0
|
|
20240510,174800,102394818,425,425,425,425,0
|
|
20240510,174700,102394818,425,425,425,425,0
|
|
20240510,174600,102394818,425,425,425,425,0
|
|
20240510,174500,102394818,425,425,425,425,0
|
|
20240510,174400,102394818,425,425,425,425,0
|
|
20240510,174300,102394818,425,425,425,425,0
|
|
20240510,174200,102394818,425,425,425,425,0
|
|
20240510,174100,102394818,425,425,425,425,0
|
|
20240510,174000,102394818,425,425,425,425,0
|
|
20240510,173900,102394818,425,425,425,425,0
|
|
20240510,173800,102394818,425,425,425,425,0
|
|
20240510,173700,102394818,425,425,425,425,0
|
|
20240510,173600,102394818,425,425,425,425,0
|
|
20240510,173500,102394818,425,425,425,425,0
|
|
20240510,173400,102394818,425,425,425,425,0
|
|
20240510,173300,102394818,425,425,425,425,0
|
|
20240510,173200,102394818,425,425,425,425,0
|
|
20240510,173100,102394818,425,425,425,425,0
|
|
20240510,173000,102394818,425,425,425,425,0
|
|
20240510,172900,102394818,425,425,425,425,0
|
|
20240510,172800,102394818,425,425,425,425,0
|
|
20240510,172700,102394818,425,425,425,425,0
|
|
20240510,172600,102394818,425,425,425,425,0
|
|
20240510,172500,102394818,425,425,425,425,0
|
|
20240510,172400,102394818,425,425,425,425,5
|
|
20240510,172300,102394818,425,425,425,425,0
|
|
20240510,172200,102394818,425,425,425,425,0
|
|
20240510,172100,102394818,425,425,425,425,0
|
|
20240510,172000,102394818,425,425,425,425,0
|
|
20240510,171900,102394818,425,425,425,425,0
|
|
20240510,171800,102394818,425,425,425,425,0
|
|
20240510,171700,102394818,425,425,425,425,0
|
|
20240510,171600,102394818,425,425,425,425,0
|
|
20240510,171500,102394818,425,425,425,425,0
|
|
20240510,171400,102394818,425,425,425,425,0
|
|
20240510,171300,102394818,425,425,425,425,0
|
|
20240510,171200,102394818,425,425,425,425,0
|
|
20240510,171100,102394818,425,425,425,425,0
|
|
20240510,171000,102394818,425,425,425,425,0
|
|
20240510,170900,102394818,425,425,425,425,0
|
|
20240510,170800,102394818,425,425,425,425,0
|
|
20240510,170700,102394818,425,425,425,425,0
|
|
20240510,170600,102394818,425,425,425,425,0
|
|
20240510,170500,102394818,425,425,425,425,0
|
|
20240510,170400,102394818,425,425,425,425,0
|
|
20240510,170300,102394818,425,425,425,425,0
|
|
20240510,170200,102394818,425,425,425,425,0
|
|
20240510,170100,102394818,425,425,425,425,0
|
|
20240510,170000,102394818,425,425,425,425,0
|
|
20240510,165900,102394818,425,425,425,425,0
|
|
20240510,165800,102394818,425,425,425,425,0
|
|
20240510,165700,102394818,425,425,425,425,0
|
|
20240510,165600,102394818,425,425,425,425,0
|
|
20240510,165500,102394818,425,425,425,425,0
|
|
20240510,165400,102394818,425,425,425,425,5
|
|
20240510,165300,102394818,425,425,425,425,0
|
|
20240510,165200,102394818,425,425,425,425,0
|
|
20240510,165100,102394818,425,425,425,425,0
|
|
20240510,165000,102394818,425,425,425,425,0
|
|
20240510,164900,102394818,425,425,425,425,0
|
|
20240510,164800,102394818,425,425,425,425,0
|
|
20240510,164700,102394818,425,425,425,425,0
|
|
20240510,164600,102394818,425,425,425,425,0
|
|
20240510,164500,102394818,425,425,425,425,0
|
|
20240510,164400,102394818,425,425,425,425,0
|
|
20240510,164300,102394818,425,425,425,425,0
|
|
20240510,164200,102394818,425,425,425,425,0
|
|
20240510,164100,102394818,425,425,425,425,0
|
|
20240510,164000,102394818,425,425,425,425,0
|
|
20240510,163900,102394818,425,425,425,425,0
|
|
20240510,163800,102394818,425,425,425,425,0
|
|
20240510,163700,102394818,425,425,425,425,0
|
|
20240510,163600,102394818,425,425,425,425,0
|
|
20240510,163500,102394818,425,425,425,425,0
|
|
20240510,163400,102394818,425,425,425,425,0
|
|
20240510,163300,102394818,425,425,425,425,0
|
|
20240510,163200,102394818,425,425,425,425,0
|
|
20240510,163100,102394818,425,425,425,425,0
|
|
20240510,163000,102394818,425,425,425,425,0
|
|
20240510,162900,102394818,425,425,425,425,0
|
|
20240510,162800,102394818,425,425,425,425,0
|
|
20240510,162700,102394818,425,425,425,425,0
|
|
20240510,162600,102394818,425,425,425,425,0
|
|
20240510,162500,102394818,425,425,425,425,0
|
|
20240510,162400,102394818,425,425,425,425,5
|
|
20240510,162300,102394818,425,425,425,425,0
|
|
20240510,162200,102394818,425,425,425,425,0
|
|
20240510,162100,102394818,425,425,425,425,0
|
|
20240510,162000,102394818,425,425,425,425,0
|
|
20240510,161900,102394818,425,425,425,425,0
|
|
20240510,161800,102394818,425,425,425,425,0
|
|
20240510,161700,102394818,425,425,425,425,0
|
|
20240510,161600,102394818,425,425,425,425,0
|
|
20240510,161500,102394818,425,425,425,425,0
|
|
20240510,161400,102394818,425,425,425,425,0
|
|
20240510,161300,102394818,425,425,425,425,0
|
|
20240510,161200,102394818,425,425,425,425,0
|
|
20240510,161100,102394818,425,425,425,425,0
|
|
20240510,161000,102394818,425,425,425,425,0
|
|
20240510,160900,102394818,425,425,425,425,0
|
|
20240510,160800,102394818,425,425,425,425,0
|
|
20240510,160700,102394818,425,425,425,425,0
|
|
20240510,160600,102394818,425,425,425,425,0
|
|
20240510,160500,102394818,425,425,425,425,0
|
|
20240510,160400,102394818,425,425,425,425,0
|
|
20240510,160300,102394818,425,425,425,425,0
|
|
20240510,160200,102394818,425,425,425,425,0
|
|
20240510,160100,102394818,425,425,425,425,0
|
|
20240510,160000,102394818,425,425,425,425,0
|
|
20240510,155900,102394818,425,425,425,425,0
|
|
20240510,155800,102394818,425,425,425,425,0
|
|
20240510,155700,102394818,425,425,425,425,0
|
|
20240510,155600,102394818,425,425,425,425,0
|
|
20240510,155500,102394818,425,425,425,425,0
|
|
20240510,155400,102394818,425,425,425,425,5
|
|
20240510,155300,102394818,425,425,425,425,0
|
|
20240510,155200,102394818,425,425,425,425,0
|
|
20240510,155100,102394818,425,425,425,425,0
|
|
20240510,155000,102394818,425,425,425,425,0
|
|
20240510,154900,102394818,425,425,425,425,0
|
|
20240510,154800,102394818,425,425,425,425,0
|
|
20240510,154700,102394818,425,425,425,425,0
|
|
20240510,154600,102394818,425,425,425,425,0
|
|
20240510,154500,102394818,425,425,425,425,0
|
|
20240510,154400,102394818,425,425,425,425,0
|
|
20240510,154300,102394818,425,425,425,425,0
|
|
20240510,154200,102394818,425,425,425,425,0
|
|
20240510,154100,102394818,425,425,425,425,0
|
|
20240510,154000,102394818,425,425,425,425,0
|
|
20240510,153900,102394818,425,425,425,425,0
|
|
20240510,153800,102394818,425,425,425,425,0
|
|
20240510,153700,102394818,425,425,425,425,0
|
|
20240510,153600,102394818,425,425,425,425,0
|
|
20240510,153500,102394818,425,425,425,425,0
|
|
20240510,153400,102394818,425,425,425,425,0
|
|
20240510,153300,102394818,425,425,425,425,0
|
|
20240510,153200,102394818,425,425,425,425,0
|
|
20240510,153100,102394818,425,425,425,425,0
|
|
20240510,153000,102394818,425,425,425,425,5
|
|
20240510,152900,102392693,425,425,425,425,0
|
|
20240510,152800,102392693,425,425,425,425,0
|
|
20240510,152700,102392693,425,425,425,425,0
|
|
20240510,152600,102392693,425,425,425,425,0
|
|
20240510,152500,102392693,425,425,425,425,0
|
|
20240510,152400,102392693,425,425,425,425,0
|
|
20240510,152300,102392693,425,425,425,425,0
|
|
20240510,152200,102392693,425,425,425,425,0
|
|
20240510,152100,102392693,425,425,425,425,0
|
|
20240510,152000,102392693,425,425,425,425,0
|
|
20240510,151900,102392693,425,425,425,425,0
|
|
20240510,151800,102392693,425,425,425,425,1
|
|
20240510,151700,102392268,424,424,425,424,3315
|
|
20240510,151600,100986707,424,424,424,424,1
|
|
20240510,151500,100986283,424,424,424,424,0
|
|
20240510,151400,100986283,424,424,424,424,1
|
|
20240510,151300,100985859,424,424,424,424,1
|
|
20240510,151200,100985435,423,423,423,423,0
|
|
20240510,151100,100985435,423,423,423,423,200
|
|
20240510,151000,100900835,423,423,423,423,0
|
|
20240510,150900,100900835,423,423,423,423,99
|
|
20240510,150800,100858958,423,423,423,423,226
|
|
20240510,150700,100763360,423,423,423,423,800
|
|
20240510,150600,100424960,423,423,423,423,0
|
|
20240510,150500,100424960,423,423,423,423,0
|
|
20240510,150400,100424960,423,423,423,423,0
|
|
20240510,150300,100424960,423,423,423,423,0
|
|
20240510,150200,100424960,423,423,423,423,0
|
|
20240510,150100,100424960,423,423,423,423,1
|
|
20240510,150000,100424537,419,423,423,419,1800
|
|
20240510,145900,99667987,423,423,423,423,0
|
|
20240510,145800,99667987,423,423,423,423,1
|
|
20240510,145700,99667564,420,422,422,420,1000
|
|
20240510,145600,99246997,424,424,424,424,0
|
|
20240510,145500,99246997,424,424,424,424,0
|
|
20240510,145400,99246997,424,424,424,424,0
|
|
20240510,145300,99246997,424,424,424,424,0
|
|
20240510,145200,99246997,424,424,424,424,0
|
|
20240510,145100,99246997,424,424,424,424,0
|
|
20240510,145000,99246997,424,424,424,424,0
|
|
20240510,144900,99246997,424,423,424,423,262
|
|
20240510,144800,99136170,423,423,423,423,0
|
|
20240510,144700,99136170,423,423,423,423,0
|
|
20240510,144600,99136170,423,423,423,423,0
|
|
20240510,144500,99136170,423,423,423,423,0
|
|
20240510,144400,99136170,423,423,423,422,248
|
|
20240510,144300,99031512,422,422,422,422,754
|
|
20240510,144200,98713324,422,422,422,422,0
|
|
20240510,144100,98713324,422,422,422,422,0
|
|
20240510,144000,98713324,422,422,422,422,0
|
|
20240510,143900,98713324,422,421,422,421,439
|
|
20240510,143800,98528504,422,422,422,422,0
|
|
20240510,143700,98528504,422,422,422,422,114
|
|
20240510,143600,98480396,422,422,422,422,0
|
|
20240510,143500,98480396,422,422,422,422,0
|
|
20240510,143400,98480396,422,422,422,422,0
|
|
20240510,143300,98480396,422,422,422,422,500
|
|
20240510,143200,98269396,422,422,422,422,0
|
|
20240510,143100,98269396,422,422,422,422,0
|
|
20240510,143000,98269396,422,422,422,422,0
|
|
20240510,142900,98269396,422,422,422,422,0
|
|
20240510,142800,98269396,422,422,422,422,89
|
|
20240510,142700,98231838,422,422,422,422,2
|
|
20240510,142600,98230994,422,422,422,422,0
|
|
20240510,142500,98230994,422,422,422,422,0
|
|
20240510,142400,98230994,422,422,422,422,0
|
|
20240510,142300,98230994,422,422,422,422,0
|
|
20240510,142200,98230994,422,422,422,422,150
|
|
20240510,142100,98167694,422,422,422,422,0
|
|
20240510,142000,98167694,422,422,422,422,15
|
|
20240510,141900,98161364,422,421,422,421,301
|
|
20240510,141800,98034492,421,421,421,421,711
|
|
20240510,141700,97735161,421,421,421,421,1
|
|
20240510,141600,97734740,419,419,419,419,0
|
|
20240510,141500,97734740,419,420,421,419,99
|
|
20240510,141400,97693160,420,420,420,420,322
|
|
20240510,141300,97557920,422,422,422,422,0
|
|
20240510,141200,97557920,422,422,422,422,0
|
|
20240510,141100,97557920,422,422,422,422,0
|
|
20240510,141000,97557920,422,420,422,420,335
|
|
20240510,140900,97417218,423,426,426,418,40001
|
|
20240510,140800,80590121,430,430,430,430,0
|
|
20240510,140700,80590121,430,430,430,430,0
|
|
20240510,140600,80590121,430,430,430,430,0
|
|
20240510,140500,80590121,430,430,430,430,0
|
|
20240510,140400,80590121,430,430,430,430,0
|
|
20240510,140300,80590121,430,430,430,430,0
|
|
20240510,140200,80590121,430,430,430,430,0
|
|
20240510,140100,80590121,430,430,430,430,0
|
|
20240510,140000,80590121,430,430,430,430,0
|
|
20240510,135900,80590121,430,430,430,430,0
|
|
20240510,135800,80590121,430,430,430,430,420
|
|
20240510,135700,80409521,430,429,430,429,15
|
|
20240510,135600,80403085,426,426,426,426,1
|
|
20240510,135500,80402659,430,426,430,426,3
|
|
20240510,135400,80401377,430,428,430,428,104
|
|
20240510,135300,80356761,428,428,428,428,0
|
|
20240510,135200,80356761,428,428,428,428,0
|
|
20240510,135100,80356761,428,428,428,428,11
|
|
20240510,135000,80352053,426,426,426,426,20
|
|
20240510,134900,80343533,426,426,426,426,8
|
|
20240510,134800,80340125,426,426,426,426,0
|
|
20240510,134700,80340125,426,426,426,426,0
|
|
20240510,134600,80340125,426,429,429,426,4
|
|
20240510,134500,80338415,431,431,431,431,0
|
|
20240510,134400,80338415,431,431,431,431,0
|
|
20240510,134300,80338415,431,431,431,431,0
|
|
20240510,134200,80338415,431,431,431,431,0
|
|
20240510,134100,80338415,431,431,431,431,0
|
|
20240510,134000,80338415,431,431,431,431,0
|
|
20240510,133900,80338415,431,431,431,431,0
|
|
20240510,133800,80338415,431,431,431,431,0
|
|
20240510,133700,80338415,431,431,431,431,0
|
|
20240510,133600,80338415,431,431,431,431,0
|
|
20240510,133500,80338415,431,431,431,431,0
|
|
20240510,133400,80338415,431,431,431,431,0
|
|
20240510,133300,80338415,431,431,431,431,0
|
|
20240510,133200,80338415,431,431,431,431,0
|
|
20240510,133100,80338415,431,431,431,431,0
|
|
20240510,133000,80338415,431,431,431,431,0
|
|
20240510,132900,80338415,431,431,431,431,0
|
|
20240510,132800,80338415,431,431,431,431,0
|
|
20240510,132700,80338415,431,431,431,431,0
|
|
20240510,132600,80338415,431,431,431,431,0
|
|
20240510,132500,80338415,431,431,431,431,0
|
|
20240510,132400,80338415,431,431,431,431,0
|
|
20240510,132300,80338415,431,431,431,431,0
|
|
20240510,132200,80338415,431,431,431,431,0
|
|
20240510,132100,80338415,431,431,431,431,0
|
|
20240510,132000,80338415,431,431,431,431,0
|
|
20240510,131900,80338415,431,431,431,431,0
|
|
20240510,131800,80338415,431,431,431,431,0
|
|
20240510,131700,80338415,431,431,431,431,0
|
|
20240510,131600,80338415,431,431,431,431,0
|
|
20240510,131500,80338415,431,431,431,431,0
|
|
20240510,131400,80338415,431,431,431,431,1
|
|
20240510,131300,80337984,427,427,427,427,2400
|
|
20240510,131200,79313184,430,430,430,430,0
|
|
20240510,131100,79313184,430,430,430,430,10623
|
|
20240510,131000,74745294,430,430,430,430,0
|
|
20240510,130900,74745294,430,430,430,430,0
|
|
20240510,130800,74745294,430,430,430,430,0
|
|
20240510,130700,74745294,430,430,430,430,0
|
|
20240510,130600,74745294,430,430,430,430,0
|
|
20240510,130500,74745294,430,430,430,430,0
|
|
20240510,130400,74745294,430,430,430,430,0
|
|
20240510,130300,74745294,430,430,430,430,0
|
|
20240510,130200,74745294,430,430,430,430,0
|
|
20240510,130100,74745294,430,430,430,430,0
|
|
20240510,130000,74745294,430,430,430,430,0
|
|
20240510,125900,74745294,430,430,430,430,0
|
|
20240510,125800,74745294,430,430,430,430,7
|
|
20240510,125700,74742284,430,430,430,430,0
|
|
20240510,125600,74742284,430,430,430,430,0
|
|
20240510,125500,74742284,430,430,430,430,0
|
|
20240510,125400,74742284,430,430,430,430,0
|
|
20240510,125300,74742284,430,430,430,430,0
|
|
20240510,125200,74742284,430,430,430,430,0
|
|
20240510,125100,74742284,430,430,430,430,0
|
|
20240510,125000,74742284,430,430,430,430,0
|
|
20240510,124900,74742284,430,430,430,430,0
|
|
20240510,124800,74742284,430,429,430,429,7000
|
|
20240510,124700,71732524,429,429,429,429,0
|
|
20240510,124600,71732524,429,429,429,429,1
|
|
20240510,124500,71732095,427,427,427,427,1000
|
|
20240510,124400,71305095,429,429,429,429,0
|
|
20240510,124300,71305095,429,429,429,429,0
|
|
20240510,124200,71305095,429,429,429,429,0
|
|
20240510,124100,71305095,429,429,429,429,0
|
|
20240510,124000,71305095,429,429,429,429,0
|
|
20240510,123900,71305095,429,429,429,429,100
|
|
20240510,123800,71262195,429,429,429,429,1
|
|
20240510,123700,71261766,426,426,426,426,0
|
|
20240510,123600,71261766,426,426,426,426,0
|
|
20240510,123500,71261766,426,426,426,426,0
|
|
20240510,123400,71261766,426,426,426,426,0
|
|
20240510,123300,71261766,426,426,426,426,0
|
|
20240510,123200,71261766,426,426,426,426,0
|
|
20240510,123100,71261766,426,426,426,426,0
|
|
20240510,123000,71261766,426,426,426,426,0
|
|
20240510,122900,71261766,426,426,426,426,2000
|
|
20240510,122800,70409766,428,428,428,428,395
|
|
20240510,122700,70240706,428,428,428,428,0
|
|
20240510,122600,70240706,428,428,428,428,0
|
|
20240510,122500,70240706,428,428,428,428,1878
|
|
20240510,122400,69436922,428,428,428,428,0
|
|
20240510,122300,69436922,428,428,428,428,0
|
|
20240510,122200,69436922,428,428,428,428,0
|
|
20240510,122100,69436922,428,428,428,428,0
|
|
20240510,122000,69436922,428,428,428,428,37
|
|
20240510,121900,69421086,428,428,428,428,0
|
|
20240510,121800,69421086,428,428,428,428,0
|
|
20240510,121700,69421086,428,428,428,428,0
|
|
20240510,121600,69421086,428,428,428,428,0
|
|
20240510,121500,69421086,428,428,428,428,2
|
|
20240510,121400,69420230,428,428,428,428,0
|
|
20240510,121300,69420230,428,428,428,428,0
|
|
20240510,121200,69420230,428,428,428,428,0
|
|
20240510,121100,69420230,428,428,428,428,1
|
|
20240510,121000,69419802,427,427,427,427,0
|
|
20240510,120900,69419802,427,427,427,427,0
|
|
20240510,120800,69419802,427,427,427,427,0
|
|
20240510,120700,69419802,427,427,427,427,0
|
|
20240510,120600,69419802,427,427,427,427,0
|
|
20240510,120500,69419802,427,427,427,427,0
|
|
20240510,120400,69419802,427,427,427,427,0
|
|
20240510,120300,69419802,427,427,427,427,0
|
|
20240510,120200,69419802,427,427,427,427,0
|
|
20240510,120100,69419802,427,427,427,427,0
|
|
20240510,120000,69419802,427,427,427,427,1
|
|
20240510,115900,69419375,428,428,428,428,0
|
|
20240510,115800,69419375,428,428,428,428,0
|
|
20240510,115700,69419375,428,428,428,428,127
|
|
20240510,115600,69365019,428,428,428,428,0
|
|
20240510,115500,69365019,428,428,428,428,0
|
|
20240510,115400,69365019,428,428,428,428,0
|
|
20240510,115300,69365019,428,428,428,428,0
|
|
20240510,115200,69365019,428,428,428,428,0
|
|
20240510,115100,69365019,428,428,428,428,0
|
|
20240510,115000,69365019,428,428,428,428,0
|
|
20240510,114900,69365019,428,428,428,428,0
|
|
20240510,114800,69365019,428,428,428,428,0
|
|
20240510,114700,69365019,428,428,428,428,1
|
|
20240510,114600,69364591,426,426,426,426,0
|
|
20240510,114500,69364591,426,426,426,426,0
|
|
20240510,114400,69364591,426,426,426,426,0
|
|
20240510,114300,69364591,426,426,426,426,0
|
|
20240510,114200,69364591,426,426,426,426,1000
|
|
20240510,114100,68938591,428,428,428,428,0
|
|
20240510,114000,68938591,428,428,428,428,0
|
|
20240510,113900,68938591,428,428,428,428,0
|
|
20240510,113800,68938591,428,428,428,428,0
|
|
20240510,113700,68938591,428,428,428,428,0
|
|
20240510,113600,68938591,428,428,428,428,0
|
|
20240510,113500,68938591,428,428,428,428,0
|
|
20240510,113400,68938591,428,428,428,428,0
|
|
20240510,113300,68938591,428,428,428,428,1
|
|
20240510,113200,68938163,425,425,425,425,161
|
|
20240510,113100,68869738,429,429,429,429,0
|
|
20240510,113000,68869738,429,429,429,429,1
|
|
20240510,112900,68869309,427,427,427,427,90
|
|
20240510,112800,68830879,429,429,429,429,1111
|
|
20240510,112700,68354260,429,429,429,429,0
|
|
20240510,112600,68354260,429,427,429,427,704
|
|
20240510,112500,68053632,430,430,430,430,0
|
|
20240510,112400,68053632,430,429,430,429,47
|
|
20240510,112300,68033468,429,429,429,429,10
|
|
20240510,112200,68029178,429,429,429,429,0
|
|
20240510,112100,68029178,429,429,429,429,0
|
|
20240510,112000,68029178,429,429,429,429,0
|
|
20240510,111900,68029178,429,429,429,429,2010
|
|
20240510,111800,67166888,430,430,430,430,1
|
|
20240510,111700,67166458,427,427,427,427,534
|
|
20240510,111600,66938440,427,427,427,427,10
|
|
20240510,111500,66934170,427,427,427,427,0
|
|
20240510,111400,66934170,427,427,427,427,0
|
|
20240510,111300,66934170,427,427,427,427,10
|
|
20240510,111200,66929900,427,428,430,427,1517
|
|
20240510,111100,66282067,427,427,427,427,301
|
|
20240510,111000,66153540,427,427,427,427,10
|
|
20240510,110900,66149270,427,427,427,427,1000
|
|
20240510,110800,65722270,426,426,426,426,0
|
|
20240510,110700,65722270,426,426,426,426,28
|
|
20240510,110600,65710342,426,426,426,426,0
|
|
20240510,110500,65710342,426,426,426,426,150
|
|
20240510,110400,65646442,426,426,426,426,10
|
|
20240510,110300,65642182,426,426,426,426,0
|
|
20240510,110200,65642182,426,426,426,426,0
|
|
20240510,110100,65642182,426,426,426,426,10
|
|
20240510,110000,65637922,426,426,426,426,0
|
|
20240510,105900,65637922,426,426,426,426,0
|
|
20240510,105800,65637922,426,426,426,426,0
|
|
20240510,105700,65637922,426,426,426,426,0
|
|
20240510,105600,65637922,426,426,426,426,0
|
|
20240510,105500,65637922,426,426,426,426,0
|
|
20240510,105400,65637922,426,426,426,426,0
|
|
20240510,105300,65637922,426,426,426,426,0
|
|
20240510,105200,65637922,426,426,426,426,0
|
|
20240510,105100,65637922,426,426,426,426,0
|
|
20240510,105000,65637922,426,426,426,426,0
|
|
20240510,104900,65637922,426,426,426,426,0
|
|
20240510,104800,65637922,426,426,426,426,0
|
|
20240510,104700,65637922,426,426,426,426,0
|
|
20240510,104600,65637922,426,426,426,426,0
|
|
20240510,104500,65637922,426,426,426,426,0
|
|
20240510,104400,65637922,426,426,426,426,0
|
|
20240510,104300,65637922,426,426,426,426,10
|
|
20240510,104200,65633662,425,425,425,425,0
|
|
20240510,104100,65633662,425,425,425,425,256
|
|
20240510,104000,65524862,425,425,425,425,10
|
|
20240510,103900,65520612,426,426,426,426,0
|
|
20240510,103800,65520612,426,424,426,424,216
|
|
20240510,103700,65429026,423,423,423,423,214
|
|
20240510,103600,65338504,426,426,426,426,0
|
|
20240510,103500,65338504,426,426,426,426,0
|
|
20240510,103400,65338504,426,423,426,423,576
|
|
20240510,103300,65094154,427,424,427,423,363
|
|
20240510,103200,64940581,424,424,427,424,1244
|
|
20240510,103100,64413122,427,427,427,427,1010
|
|
20240510,103000,63981852,427,425,427,425,4
|
|
20240510,102900,63980150,427,427,427,427,0
|
|
20240510,102800,63980150,427,427,427,427,3010
|
|
20240510,102700,62694880,425,425,425,425,0
|
|
20240510,102600,62694880,425,427,427,425,1018
|
|
20240510,102500,62260230,428,428,428,428,10
|
|
20240510,102400,62255950,428,428,428,428,0
|
|
20240510,102300,62255950,428,428,428,428,0
|
|
20240510,102200,62255950,428,428,428,428,62
|
|
20240510,102100,62229414,428,425,428,425,821
|
|
20240510,102000,61880459,428,428,428,428,0
|
|
20240510,101900,61880459,428,428,428,428,10
|
|
20240510,101800,61876179,428,428,428,428,0
|
|
20240510,101700,61876179,428,428,428,428,2
|
|
20240510,101600,61875323,428,428,428,428,10
|
|
20240510,101500,61871043,428,424,428,424,708
|
|
20240510,101400,61570798,424,424,424,424,2252
|
|
20240510,101300,60615950,424,424,424,424,18
|
|
20240510,101200,60608318,424,422,424,422,5253
|
|
20240510,101100,58381300,422,420,422,420,40659
|
|
20240510,101000,41271853,420,419,420,419,93
|
|
20240510,100900,41232883,419,419,419,419,723
|
|
20240510,100800,40929946,420,420,420,420,1
|
|
20240510,100700,40929526,419,419,419,419,10
|
|
20240510,100600,40925336,418,418,418,418,400
|
|
20240510,100500,40758136,418,418,419,418,3616
|
|
20240510,100400,39246647,419,418,419,418,610
|
|
20240510,100300,38991657,419,419,419,419,0
|
|
20240510,100200,38991657,419,419,419,419,5
|
|
20240510,100100,38989562,419,419,419,419,510
|
|
20240510,100000,38775872,419,419,419,419,1193
|
|
20240510,095900,38276005,419,420,420,419,2888
|
|
20240510,095800,37065932,420,420,420,420,11
|
|
20240510,095700,37061312,420,420,420,420,0
|
|
20240510,095600,37061312,420,420,420,420,504
|
|
20240510,095500,36849632,419,419,419,419,0
|
|
20240510,095400,36849632,419,419,419,419,1402
|
|
20240510,095300,36262194,420,420,420,420,1
|
|
20240510,095200,36261774,421,421,421,421,0
|
|
20240510,095100,36261774,421,421,421,420,4805
|
|
20240510,095000,34239517,421,422,423,421,7081
|
|
20240510,094900,31256083,422,422,422,422,0
|
|
20240510,094800,31256083,422,422,422,422,805
|
|
20240510,094700,30916373,422,422,422,422,5
|
|
20240510,094600,30914263,422,422,422,422,1073
|
|
20240510,094500,30461457,422,421,422,421,201
|
|
20240510,094400,30376835,421,422,422,421,1000
|
|
20240510,094300,29955635,422,422,422,422,1
|
|
20240510,094200,29955213,420,420,420,420,302
|
|
20240510,094100,29828373,423,423,423,423,0
|
|
20240510,094000,29828373,423,423,423,423,1
|
|
20240510,093900,29827950,418,421,421,418,15507
|
|
20240510,093800,23319992,424,424,424,424,0
|
|
20240510,093700,23319992,424,424,424,424,0
|
|
20240510,093600,23319992,424,424,424,424,0
|
|
20240510,093500,23319992,424,424,424,424,0
|
|
20240510,093400,23319992,424,424,424,424,0
|
|
20240510,093300,23319992,424,424,424,424,0
|
|
20240510,093200,23319992,424,424,424,424,11
|
|
20240510,093100,23315328,424,424,424,424,0
|
|
20240510,093000,23315328,424,424,424,424,1
|
|
20240510,092900,23314904,423,423,423,423,500
|
|
20240510,092800,23103404,424,424,424,424,1
|
|
20240510,092700,23102980,422,422,422,422,773
|
|
20240510,092600,22776774,426,426,426,426,0
|
|
20240510,092500,22776774,426,426,426,426,0
|
|
20240510,092400,22776774,426,426,426,426,0
|
|
20240510,092300,22776774,426,426,426,426,509
|
|
20240510,092200,22559940,428,428,428,428,0
|
|
20240510,092100,22559940,428,428,428,428,1
|
|
20240510,092000,22559512,425,425,425,425,8274
|
|
20240510,091900,19043062,425,425,425,425,5
|
|
20240510,091800,19040937,425,425,425,425,0
|
|
20240510,091700,19040937,425,425,425,425,0
|
|
20240510,091600,19040937,425,425,425,425,14
|
|
20240510,091500,19034987,425,424,425,422,15237
|
|
20240510,091400,12604261,425,425,425,425,0
|
|
20240510,091300,12604261,425,425,425,425,0
|
|
20240510,091200,12604261,425,422,425,422,3
|
|
20240510,091100,12602991,418,418,418,418,0
|
|
20240510,091000,12602991,418,421,421,418,23906
|
|
20240510,090900,2593383,425,425,425,425,0
|
|
20240510,090800,2593383,425,425,425,425,226
|
|
20240510,090700,2497333,425,425,425,425,1298
|
|
20240510,090600,1945683,425,425,425,425,0
|
|
20240510,090500,1945683,425,425,425,425,4570
|
|
20240510,090400,3433,429,429,429,429,0
|
|
20240510,090300,3433,429,429,429,429,7
|
|
20240510,090200,430,430,430,430,430,0
|
|
20240510,090100,430,430,430,430,430,0
|
|
20240510,090000,430,430,430,430,430,1
|