627 lines
26 KiB
CSV
627 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192400,86098010,422,422,422,422,4906
|
|
20240514,192300,86098010,422,422,422,422,0
|
|
20240514,192200,86098010,422,422,422,422,0
|
|
20240514,192100,86098010,422,422,422,422,0
|
|
20240514,192000,86098010,422,422,422,422,0
|
|
20240514,191900,86098010,422,422,422,422,0
|
|
20240514,191800,86098010,422,422,422,422,0
|
|
20240514,191700,86098010,422,422,422,422,0
|
|
20240514,191600,86098010,422,422,422,422,0
|
|
20240514,191500,86098010,422,422,422,422,0
|
|
20240514,191400,86098010,422,422,422,422,0
|
|
20240514,191300,86098010,422,422,422,422,0
|
|
20240514,191200,86098010,422,422,422,422,0
|
|
20240514,191100,86098010,422,422,422,422,0
|
|
20240514,191000,86098010,422,422,422,422,0
|
|
20240514,190900,86098010,422,422,422,422,0
|
|
20240514,190800,86098010,422,422,422,422,0
|
|
20240514,190700,86098010,422,422,422,422,0
|
|
20240514,190600,86098010,422,422,422,422,0
|
|
20240514,190500,86098010,422,422,422,422,0
|
|
20240514,190400,86098010,422,422,422,422,0
|
|
20240514,190300,86098010,422,422,422,422,0
|
|
20240514,190200,86098010,422,422,422,422,0
|
|
20240514,190100,86098010,422,422,422,422,0
|
|
20240514,190000,86098010,422,422,422,422,0
|
|
20240514,185900,86098010,422,422,422,422,0
|
|
20240514,185800,86098010,422,422,422,422,0
|
|
20240514,185700,86098010,422,422,422,422,0
|
|
20240514,185600,86098010,422,422,422,422,0
|
|
20240514,185500,86098010,422,422,422,422,0
|
|
20240514,185400,86098010,422,422,422,422,4906
|
|
20240514,185300,86098010,422,422,422,422,0
|
|
20240514,185200,86098010,422,422,422,422,0
|
|
20240514,185100,86098010,422,422,422,422,0
|
|
20240514,185000,86098010,422,422,422,422,0
|
|
20240514,184900,86098010,422,422,422,422,0
|
|
20240514,184800,86098010,422,422,422,422,0
|
|
20240514,184700,86098010,422,422,422,422,0
|
|
20240514,184600,86098010,422,422,422,422,0
|
|
20240514,184500,86098010,422,422,422,422,0
|
|
20240514,184400,86098010,422,422,422,422,0
|
|
20240514,184300,86098010,422,422,422,422,0
|
|
20240514,184200,86098010,422,422,422,422,0
|
|
20240514,184100,86098010,422,422,422,422,0
|
|
20240514,184000,86098010,422,422,422,422,0
|
|
20240514,183900,86098010,422,422,422,422,0
|
|
20240514,183800,86098010,422,422,422,422,0
|
|
20240514,183700,86098010,422,422,422,422,0
|
|
20240514,183600,86098010,422,422,422,422,0
|
|
20240514,183500,86098010,422,422,422,422,0
|
|
20240514,183400,86098010,422,422,422,422,0
|
|
20240514,183300,86098010,422,422,422,422,0
|
|
20240514,183200,86098010,422,422,422,422,0
|
|
20240514,183100,86098010,422,422,422,422,0
|
|
20240514,183000,86098010,422,422,422,422,0
|
|
20240514,182900,86098010,422,422,422,422,0
|
|
20240514,182800,86098010,422,422,422,422,0
|
|
20240514,182700,86098010,422,422,422,422,0
|
|
20240514,182600,86098010,422,422,422,422,0
|
|
20240514,182500,86098010,422,422,422,422,0
|
|
20240514,182400,86098010,422,422,422,422,4906
|
|
20240514,182300,86098010,422,422,422,422,0
|
|
20240514,182200,86098010,422,422,422,422,0
|
|
20240514,182100,86098010,422,422,422,422,0
|
|
20240514,182000,86098010,422,422,422,422,0
|
|
20240514,181900,86098010,422,422,422,422,0
|
|
20240514,181800,86098010,422,422,422,422,0
|
|
20240514,181700,86098010,422,422,422,422,0
|
|
20240514,181600,86098010,422,422,422,422,0
|
|
20240514,181500,86098010,422,422,422,422,0
|
|
20240514,181400,86098010,422,422,422,422,0
|
|
20240514,181300,86098010,422,422,422,422,0
|
|
20240514,181200,86098010,422,422,422,422,0
|
|
20240514,181100,86098010,422,422,422,422,0
|
|
20240514,181000,86098010,422,422,422,422,0
|
|
20240514,180900,86098010,422,422,422,422,0
|
|
20240514,180800,86098010,422,422,422,422,0
|
|
20240514,180700,86098010,422,422,422,422,0
|
|
20240514,180600,86098010,422,422,422,422,0
|
|
20240514,180500,86098010,422,422,422,422,0
|
|
20240514,180400,86098010,422,422,422,422,0
|
|
20240514,180300,86098010,422,422,422,422,0
|
|
20240514,180200,86098010,422,422,422,422,0
|
|
20240514,180100,86098010,422,422,422,422,0
|
|
20240514,180000,86098010,422,422,422,422,0
|
|
20240514,175900,86098010,422,422,422,422,0
|
|
20240514,175800,86098010,422,422,422,422,0
|
|
20240514,175700,86098010,422,422,422,422,0
|
|
20240514,175600,86098010,422,422,422,422,0
|
|
20240514,175500,86098010,422,422,422,422,0
|
|
20240514,175400,86098010,422,422,422,422,4906
|
|
20240514,175300,86098010,422,422,422,422,0
|
|
20240514,175200,86098010,422,422,422,422,0
|
|
20240514,175100,86098010,422,422,422,422,0
|
|
20240514,175000,86098010,422,422,422,422,0
|
|
20240514,174900,86098010,422,422,422,422,0
|
|
20240514,174800,86098010,422,422,422,422,0
|
|
20240514,174700,86098010,422,422,422,422,0
|
|
20240514,174600,86098010,422,422,422,422,0
|
|
20240514,174500,86098010,422,422,422,422,0
|
|
20240514,174400,86098010,422,422,422,422,0
|
|
20240514,174300,86098010,422,422,422,422,0
|
|
20240514,174200,86098010,422,422,422,422,0
|
|
20240514,174100,86098010,422,422,422,422,0
|
|
20240514,174000,86098010,422,422,422,422,0
|
|
20240514,173900,86098010,422,422,422,422,0
|
|
20240514,173800,86098010,422,422,422,422,0
|
|
20240514,173700,86098010,422,422,422,422,0
|
|
20240514,173600,86098010,422,422,422,422,0
|
|
20240514,173500,86098010,422,422,422,422,0
|
|
20240514,173400,86098010,422,422,422,422,0
|
|
20240514,173300,86098010,422,422,422,422,0
|
|
20240514,173200,86098010,422,422,422,422,0
|
|
20240514,173100,86098010,422,422,422,422,0
|
|
20240514,173000,86098010,422,422,422,422,0
|
|
20240514,172900,86098010,422,422,422,422,0
|
|
20240514,172800,86098010,422,422,422,422,0
|
|
20240514,172700,86098010,422,422,422,422,0
|
|
20240514,172600,86098010,422,422,422,422,0
|
|
20240514,172500,86098010,422,422,422,422,0
|
|
20240514,172400,86098010,422,422,422,422,4906
|
|
20240514,172300,86098010,422,422,422,422,0
|
|
20240514,172200,86098010,422,422,422,422,0
|
|
20240514,172100,86098010,422,422,422,422,0
|
|
20240514,172000,86098010,422,422,422,422,0
|
|
20240514,171900,86098010,422,422,422,422,0
|
|
20240514,171800,86098010,422,422,422,422,0
|
|
20240514,171700,86098010,422,422,422,422,0
|
|
20240514,171600,86098010,422,422,422,422,0
|
|
20240514,171500,86098010,422,422,422,422,0
|
|
20240514,171400,86098010,422,422,422,422,0
|
|
20240514,171300,86098010,422,422,422,422,0
|
|
20240514,171200,86098010,422,422,422,422,0
|
|
20240514,171100,86098010,422,422,422,422,0
|
|
20240514,171000,86098010,422,422,422,422,0
|
|
20240514,170900,86098010,422,422,422,422,0
|
|
20240514,170800,86098010,422,422,422,422,0
|
|
20240514,170700,86098010,422,422,422,422,0
|
|
20240514,170600,86098010,422,422,422,422,0
|
|
20240514,170500,86098010,422,422,422,422,0
|
|
20240514,170400,86098010,422,422,422,422,0
|
|
20240514,170300,86098010,422,422,422,422,0
|
|
20240514,170200,86098010,422,422,422,422,0
|
|
20240514,170100,86098010,422,422,422,422,0
|
|
20240514,170000,86098010,422,422,422,422,0
|
|
20240514,165900,86098010,422,422,422,422,0
|
|
20240514,165800,86098010,422,422,422,422,0
|
|
20240514,165700,86098010,422,422,422,422,0
|
|
20240514,165600,86098010,422,422,422,422,0
|
|
20240514,165500,86098010,422,422,422,422,0
|
|
20240514,165400,86098010,422,422,422,422,4906
|
|
20240514,165300,86098010,422,422,422,422,0
|
|
20240514,165200,86098010,422,422,422,422,0
|
|
20240514,165100,86098010,422,422,422,422,0
|
|
20240514,165000,86098010,422,422,422,422,0
|
|
20240514,164900,86098010,422,422,422,422,0
|
|
20240514,164800,86098010,422,422,422,422,0
|
|
20240514,164700,86098010,422,422,422,422,0
|
|
20240514,164600,86098010,422,422,422,422,0
|
|
20240514,164500,86098010,422,422,422,422,0
|
|
20240514,164400,86098010,422,422,422,422,0
|
|
20240514,164300,86098010,422,422,422,422,0
|
|
20240514,164200,86098010,422,422,422,422,0
|
|
20240514,164100,86098010,422,422,422,422,0
|
|
20240514,164000,86098010,422,422,422,422,0
|
|
20240514,163900,86098010,422,422,422,422,0
|
|
20240514,163800,86098010,422,422,422,422,0
|
|
20240514,163700,86098010,422,422,422,422,0
|
|
20240514,163600,86098010,422,422,422,422,0
|
|
20240514,163500,86098010,422,422,422,422,0
|
|
20240514,163400,86098010,422,422,422,422,0
|
|
20240514,163300,86098010,422,422,422,422,0
|
|
20240514,163200,86098010,422,422,422,422,0
|
|
20240514,163100,86098010,422,422,422,422,0
|
|
20240514,163000,86098010,422,422,422,422,0
|
|
20240514,162900,86098010,422,422,422,422,0
|
|
20240514,162800,86098010,422,422,422,422,0
|
|
20240514,162700,86098010,422,422,422,422,0
|
|
20240514,162600,86098010,422,422,422,422,0
|
|
20240514,162500,86098010,422,422,422,422,0
|
|
20240514,162400,86098010,422,422,422,422,4906
|
|
20240514,162300,86098010,422,422,422,422,0
|
|
20240514,162200,86098010,422,422,422,422,0
|
|
20240514,162100,86098010,422,422,422,422,0
|
|
20240514,162000,86098010,422,422,422,422,0
|
|
20240514,161900,86098010,422,422,422,422,0
|
|
20240514,161800,86098010,422,422,422,422,0
|
|
20240514,161700,86098010,422,422,422,422,0
|
|
20240514,161600,86098010,422,422,422,422,0
|
|
20240514,161500,86098010,422,422,422,422,0
|
|
20240514,161400,86098010,422,422,422,422,0
|
|
20240514,161300,86098010,422,422,422,422,0
|
|
20240514,161200,86098010,422,422,422,422,0
|
|
20240514,161100,86098010,422,422,422,422,0
|
|
20240514,161000,86098010,422,422,422,422,0
|
|
20240514,160900,86098010,422,422,422,422,0
|
|
20240514,160800,86098010,422,422,422,422,0
|
|
20240514,160700,86098010,422,422,422,422,0
|
|
20240514,160600,86098010,422,422,422,422,0
|
|
20240514,160500,86098010,422,422,422,422,0
|
|
20240514,160400,86098010,422,422,422,422,0
|
|
20240514,160300,86098010,422,422,422,422,0
|
|
20240514,160200,86098010,422,422,422,422,0
|
|
20240514,160100,86098010,422,422,422,422,0
|
|
20240514,160000,86098010,422,422,422,422,0
|
|
20240514,155900,86098010,422,422,422,422,0
|
|
20240514,155800,86098010,422,422,422,422,0
|
|
20240514,155700,86098010,422,422,422,422,0
|
|
20240514,155600,86098010,422,422,422,422,0
|
|
20240514,155500,86098010,422,422,422,422,0
|
|
20240514,155400,86098010,422,422,422,422,4906
|
|
20240514,155300,86098010,422,422,422,422,0
|
|
20240514,155200,86098010,422,422,422,422,0
|
|
20240514,155100,86098010,422,422,422,422,0
|
|
20240514,155000,86098010,422,422,422,422,0
|
|
20240514,154900,86098010,422,422,422,422,0
|
|
20240514,154800,86098010,422,422,422,422,0
|
|
20240514,154700,86098010,422,422,422,422,0
|
|
20240514,154600,86098010,422,422,422,422,0
|
|
20240514,154500,86098010,422,422,422,422,0
|
|
20240514,154400,86098010,422,422,422,422,0
|
|
20240514,154300,86098010,422,422,422,422,0
|
|
20240514,154200,86098010,422,422,422,422,0
|
|
20240514,154100,86098010,422,422,422,422,0
|
|
20240514,154000,86098010,422,422,422,422,0
|
|
20240514,153900,86098010,422,422,422,422,0
|
|
20240514,153800,86098010,422,422,422,422,0
|
|
20240514,153700,86098010,422,422,422,422,0
|
|
20240514,153600,86098010,422,422,422,422,0
|
|
20240514,153500,86098010,422,422,422,422,0
|
|
20240514,153400,86098010,422,422,422,422,0
|
|
20240514,153300,86098010,422,422,422,422,0
|
|
20240514,153200,86098010,422,422,422,422,0
|
|
20240514,153100,86098010,422,422,422,422,0
|
|
20240514,153000,86098010,422,422,422,422,4906
|
|
20240514,152900,84027678,424,424,424,424,0
|
|
20240514,152800,84027678,424,424,424,424,0
|
|
20240514,152700,84027678,424,424,424,424,0
|
|
20240514,152600,84027678,424,424,424,424,0
|
|
20240514,152500,84027678,424,424,424,424,0
|
|
20240514,152400,84027678,424,424,424,424,0
|
|
20240514,152300,84027678,424,424,424,424,0
|
|
20240514,152200,84027678,424,424,424,424,0
|
|
20240514,152100,84027678,424,424,424,424,0
|
|
20240514,152000,84027678,424,424,424,424,0
|
|
20240514,151900,84027678,424,424,424,424,63
|
|
20240514,151800,84000966,424,424,424,424,14
|
|
20240514,151700,83995030,424,424,424,424,27
|
|
20240514,151600,83983582,422,424,424,422,30
|
|
20240514,151500,83970918,423,423,423,423,33
|
|
20240514,151400,83956959,423,423,423,423,40
|
|
20240514,151300,83940039,423,423,423,423,50
|
|
20240514,151200,83918889,422,422,422,422,0
|
|
20240514,151100,83918889,422,422,422,422,112
|
|
20240514,151000,83871625,422,422,422,422,0
|
|
20240514,150900,83871625,422,422,422,422,0
|
|
20240514,150800,83871625,422,422,422,422,0
|
|
20240514,150700,83871625,422,422,422,422,0
|
|
20240514,150600,83871625,422,422,422,422,1
|
|
20240514,150500,83871203,422,422,422,422,1
|
|
20240514,150400,83870781,422,422,422,422,0
|
|
20240514,150300,83870781,422,422,422,422,3641
|
|
20240514,150200,82334279,422,422,422,422,0
|
|
20240514,150100,82334279,422,421,422,421,6359
|
|
20240514,150000,79656135,421,421,421,421,0
|
|
20240514,145900,79656135,421,421,421,421,0
|
|
20240514,145800,79656135,421,421,421,421,0
|
|
20240514,145700,79656135,421,421,421,421,10
|
|
20240514,145600,79651925,421,421,421,421,0
|
|
20240514,145500,79651925,421,421,421,421,0
|
|
20240514,145400,79651925,421,421,421,421,2
|
|
20240514,145300,79651083,421,421,421,421,0
|
|
20240514,145200,79651083,421,421,421,421,1
|
|
20240514,145100,79650662,414,418,418,414,6015
|
|
20240514,145000,77156577,418,418,418,418,0
|
|
20240514,144900,77156577,418,418,418,418,0
|
|
20240514,144800,77156577,418,418,418,418,0
|
|
20240514,144700,77156577,418,419,419,418,1501
|
|
20240514,144600,76529083,419,419,419,419,0
|
|
20240514,144500,76529083,419,419,419,419,22
|
|
20240514,144400,76519865,420,420,420,420,0
|
|
20240514,144300,76519865,420,420,420,420,0
|
|
20240514,144200,76519865,420,420,420,420,0
|
|
20240514,144100,76519865,420,420,420,420,0
|
|
20240514,144000,76519865,420,420,420,420,0
|
|
20240514,143900,76519865,420,420,420,420,41
|
|
20240514,143800,76502645,419,419,419,419,1900
|
|
20240514,143700,75706545,419,419,419,419,0
|
|
20240514,143600,75706545,419,419,419,419,0
|
|
20240514,143500,75706545,419,419,419,419,0
|
|
20240514,143400,75706545,419,419,419,419,0
|
|
20240514,143300,75706545,419,419,419,419,0
|
|
20240514,143200,75706545,419,419,419,419,3
|
|
20240514,143100,75705288,418,418,418,418,0
|
|
20240514,143000,75705288,418,418,418,418,0
|
|
20240514,142900,75705288,418,418,418,418,0
|
|
20240514,142800,75705288,418,418,418,418,0
|
|
20240514,142700,75705288,418,418,418,418,0
|
|
20240514,142600,75705288,418,418,418,418,9
|
|
20240514,142500,75701526,418,418,418,418,0
|
|
20240514,142400,75701526,418,418,418,418,829
|
|
20240514,142300,75355004,418,418,418,418,1
|
|
20240514,142200,75354586,418,418,418,418,0
|
|
20240514,142100,75354586,418,418,418,418,0
|
|
20240514,142000,75354586,418,418,418,418,0
|
|
20240514,141900,75354586,418,418,418,418,62
|
|
20240514,141800,75328670,419,419,419,419,0
|
|
20240514,141700,75328670,419,419,419,419,0
|
|
20240514,141600,75328670,419,419,419,419,0
|
|
20240514,141500,75328670,419,419,419,419,0
|
|
20240514,141400,75328670,419,419,419,419,0
|
|
20240514,141300,75328670,419,419,419,419,0
|
|
20240514,141200,75328670,419,419,419,419,0
|
|
20240514,141100,75328670,419,419,419,419,41
|
|
20240514,141000,75311491,419,419,419,419,12
|
|
20240514,140900,75306463,419,419,419,419,3
|
|
20240514,140800,75305206,419,418,419,418,2
|
|
20240514,140700,75304369,418,418,418,418,1
|
|
20240514,140600,75303951,418,418,418,418,1783
|
|
20240514,140500,74558657,418,418,418,418,0
|
|
20240514,140400,74558657,418,418,418,418,16
|
|
20240514,140300,74551969,418,418,418,418,1000
|
|
20240514,140200,74133969,418,418,418,418,1
|
|
20240514,140100,74133551,418,418,418,418,0
|
|
20240514,140000,74133551,418,418,418,418,0
|
|
20240514,135900,74133551,418,418,418,418,2025
|
|
20240514,135800,73287101,418,418,418,418,0
|
|
20240514,135700,73287101,418,418,418,418,0
|
|
20240514,135600,73287101,418,418,418,418,0
|
|
20240514,135500,73287101,418,418,418,418,0
|
|
20240514,135400,73287101,418,418,418,418,0
|
|
20240514,135300,73287101,418,418,418,418,240
|
|
20240514,135200,73186781,418,418,418,418,0
|
|
20240514,135100,73186781,418,418,418,418,0
|
|
20240514,135000,73186781,418,418,418,418,0
|
|
20240514,134900,73186781,418,418,418,418,0
|
|
20240514,134800,73186781,418,418,418,418,0
|
|
20240514,134700,73186781,418,418,418,418,0
|
|
20240514,134600,73186781,418,418,418,418,0
|
|
20240514,134500,73186781,418,418,418,418,0
|
|
20240514,134400,73186781,418,418,418,418,0
|
|
20240514,134300,73186781,418,418,418,418,0
|
|
20240514,134200,73186781,418,418,418,418,0
|
|
20240514,134100,73186781,418,418,418,418,0
|
|
20240514,134000,73186781,418,418,418,418,1000
|
|
20240514,133900,72768781,418,418,418,418,0
|
|
20240514,133800,72768781,418,418,418,418,0
|
|
20240514,133700,72768781,418,418,418,418,0
|
|
20240514,133600,72768781,418,418,418,418,0
|
|
20240514,133500,72768781,418,418,418,418,0
|
|
20240514,133400,72768781,418,418,418,418,0
|
|
20240514,133300,72768781,418,415,418,415,327
|
|
20240514,133200,72633073,418,418,418,418,5
|
|
20240514,133100,72630983,418,418,418,418,0
|
|
20240514,133000,72630983,418,418,418,418,1
|
|
20240514,132900,72630565,415,416,416,415,2000
|
|
20240514,132800,71800554,419,419,419,419,5000
|
|
20240514,132700,69705554,419,417,419,417,5001
|
|
20240514,132600,67616651,417,417,417,417,174
|
|
20240514,132500,67544093,417,417,417,417,0
|
|
20240514,132400,67544093,417,417,417,417,4994
|
|
20240514,132300,65461595,417,417,417,417,240
|
|
20240514,132200,65361515,417,417,417,417,500
|
|
20240514,132100,65153015,417,417,417,417,0
|
|
20240514,132000,65153015,417,417,417,417,0
|
|
20240514,131900,65153015,417,417,417,417,0
|
|
20240514,131800,65153015,417,417,417,417,1
|
|
20240514,131700,65152598,418,418,418,418,0
|
|
20240514,131600,65152598,418,418,418,418,16
|
|
20240514,131500,65145910,418,417,418,417,2
|
|
20240514,131400,65145075,415,415,415,415,311
|
|
20240514,131300,65016010,415,415,415,415,6413
|
|
20240514,131200,62354615,415,415,415,415,0
|
|
20240514,131100,62354615,415,415,415,415,1150
|
|
20240514,131000,61877365,415,415,415,415,0
|
|
20240514,130900,61877365,415,415,415,415,0
|
|
20240514,130800,61877365,415,415,415,415,0
|
|
20240514,130700,61877365,415,415,415,415,0
|
|
20240514,130600,61877365,415,415,415,415,0
|
|
20240514,130500,61877365,415,415,415,415,0
|
|
20240514,130400,61877365,415,415,415,415,0
|
|
20240514,130300,61877365,415,415,415,415,0
|
|
20240514,130200,61877365,415,415,415,415,67
|
|
20240514,130100,61849560,415,415,415,415,0
|
|
20240514,130000,61849560,415,415,415,415,505
|
|
20240514,125900,61639985,415,415,415,415,331
|
|
20240514,125800,61502620,415,415,415,415,0
|
|
20240514,125700,61502620,415,415,415,415,10
|
|
20240514,125600,61498470,415,415,415,415,0
|
|
20240514,125500,61498470,415,415,415,415,2
|
|
20240514,125400,61497640,415,415,415,415,0
|
|
20240514,125300,61497640,415,415,415,415,0
|
|
20240514,125200,61497640,415,415,415,415,3
|
|
20240514,125100,61496395,415,415,415,415,1
|
|
20240514,125000,61495980,412,412,412,412,380
|
|
20240514,124900,61339420,411,415,415,411,7401
|
|
20240514,124800,58295087,415,415,415,415,0
|
|
20240514,124700,58295087,415,415,415,415,0
|
|
20240514,124600,58295087,415,415,415,415,0
|
|
20240514,124500,58295087,415,415,415,415,0
|
|
20240514,124400,58295087,415,415,415,415,10
|
|
20240514,124300,58290937,415,415,415,415,1
|
|
20240514,124200,58290522,415,415,415,415,104
|
|
20240514,124100,58247362,415,415,415,415,0
|
|
20240514,124000,58247362,415,415,415,415,649
|
|
20240514,123900,57978027,415,415,415,415,2351
|
|
20240514,123800,57002362,415,415,415,415,2708
|
|
20240514,123700,55878542,418,418,418,418,0
|
|
20240514,123600,55878542,418,418,418,418,351
|
|
20240514,123500,55731824,415,415,415,415,2892
|
|
20240514,123400,54531644,415,415,415,415,17
|
|
20240514,123300,54524589,415,415,415,415,201
|
|
20240514,123200,54441174,411,416,416,411,30000
|
|
20240514,123100,42060037,420,420,420,420,1
|
|
20240514,123000,42059617,415,418,418,415,1500
|
|
20240514,122900,41434862,420,420,420,420,0
|
|
20240514,122800,41434862,420,420,420,420,0
|
|
20240514,122700,41434862,420,420,420,420,0
|
|
20240514,122600,41434862,420,420,420,420,11
|
|
20240514,122500,41430242,420,420,420,420,0
|
|
20240514,122400,41430242,420,420,420,420,0
|
|
20240514,122300,41430242,420,420,420,420,0
|
|
20240514,122200,41430242,420,420,420,420,0
|
|
20240514,122100,41430242,420,420,420,420,0
|
|
20240514,122000,41430242,420,420,420,420,0
|
|
20240514,121900,41430242,420,420,420,420,0
|
|
20240514,121800,41430242,420,420,420,420,10
|
|
20240514,121700,41426042,420,420,420,420,0
|
|
20240514,121600,41426042,420,420,420,420,0
|
|
20240514,121500,41426042,420,420,420,420,0
|
|
20240514,121400,41426042,420,420,420,420,0
|
|
20240514,121300,41426042,420,420,420,420,5
|
|
20240514,121200,41423942,420,420,420,420,1
|
|
20240514,121100,41423522,417,417,417,417,2
|
|
20240514,121000,41422688,417,417,417,417,995
|
|
20240514,120900,41007773,419,419,419,419,205
|
|
20240514,120800,40921878,421,421,421,421,1
|
|
20240514,120700,40921457,419,419,419,419,2595
|
|
20240514,120600,39834152,419,419,419,419,500
|
|
20240514,120500,39624652,419,419,419,419,300
|
|
20240514,120400,39498952,419,419,419,419,500
|
|
20240514,120300,39289452,419,419,419,419,0
|
|
20240514,120200,39289452,419,419,419,419,1
|
|
20240514,120100,39289033,415,420,420,415,50000
|
|
20240514,120000,18459224,421,421,421,421,0
|
|
20240514,115900,18459224,421,421,421,421,0
|
|
20240514,115800,18459224,421,421,421,421,0
|
|
20240514,115700,18459224,421,421,421,421,0
|
|
20240514,115600,18459224,421,421,421,421,0
|
|
20240514,115500,18459224,421,421,421,421,0
|
|
20240514,115400,18459224,421,421,421,421,0
|
|
20240514,115300,18459224,421,421,421,421,0
|
|
20240514,115200,18459224,421,421,421,421,0
|
|
20240514,115100,18459224,421,421,421,421,0
|
|
20240514,115000,18459224,421,421,421,421,0
|
|
20240514,114900,18459224,421,421,421,421,0
|
|
20240514,114800,18459224,421,421,421,421,0
|
|
20240514,114700,18459224,421,421,421,421,0
|
|
20240514,114600,18459224,421,421,421,421,0
|
|
20240514,114500,18459224,421,421,421,421,0
|
|
20240514,114400,18459224,421,421,421,421,0
|
|
20240514,114300,18459224,421,421,421,421,0
|
|
20240514,114200,18459224,421,421,421,421,0
|
|
20240514,114100,18459224,421,421,421,421,0
|
|
20240514,114000,18459224,421,421,421,421,0
|
|
20240514,113900,18459224,421,421,421,421,0
|
|
20240514,113800,18459224,421,421,421,421,0
|
|
20240514,113700,18459224,421,421,421,421,941
|
|
20240514,113600,18063063,422,422,422,422,0
|
|
20240514,113500,18063063,422,422,422,422,0
|
|
20240514,113400,18063063,422,422,422,422,0
|
|
20240514,113300,18063063,422,422,422,422,1
|
|
20240514,113200,18062641,422,422,422,422,0
|
|
20240514,113100,18062641,422,422,422,422,0
|
|
20240514,113000,18062641,422,422,422,422,0
|
|
20240514,112900,18062641,422,422,422,422,0
|
|
20240514,112800,18062641,422,422,422,422,0
|
|
20240514,112700,18062641,422,422,422,422,0
|
|
20240514,112600,18062641,422,422,422,422,672
|
|
20240514,112500,17779057,422,422,422,422,0
|
|
20240514,112400,17779057,422,422,422,422,0
|
|
20240514,112300,17779057,422,422,422,422,0
|
|
20240514,112200,17779057,422,422,422,422,0
|
|
20240514,112100,17779057,422,422,422,422,0
|
|
20240514,112000,17779057,422,422,422,422,0
|
|
20240514,111900,17779057,422,422,422,422,0
|
|
20240514,111800,17779057,422,422,422,422,0
|
|
20240514,111700,17779057,422,422,422,422,0
|
|
20240514,111600,17779057,422,422,422,422,0
|
|
20240514,111500,17779057,422,422,422,422,0
|
|
20240514,111400,17779057,422,422,422,422,0
|
|
20240514,111300,17779057,422,422,422,422,0
|
|
20240514,111200,17779057,422,422,422,422,0
|
|
20240514,111100,17779057,422,422,422,422,0
|
|
20240514,111000,17779057,422,422,422,422,0
|
|
20240514,110900,17779057,422,422,422,422,0
|
|
20240514,110800,17779057,422,422,422,422,0
|
|
20240514,110700,17779057,422,422,422,422,0
|
|
20240514,110600,17779057,422,422,422,422,1205
|
|
20240514,110500,17270547,422,422,422,422,0
|
|
20240514,110400,17270547,422,422,422,422,0
|
|
20240514,110300,17270547,422,422,422,422,0
|
|
20240514,110200,17270547,422,422,422,422,0
|
|
20240514,110100,17270547,422,422,422,422,0
|
|
20240514,110000,17270547,422,422,422,422,0
|
|
20240514,105900,17270547,422,422,422,422,0
|
|
20240514,105800,17270547,422,422,422,422,0
|
|
20240514,105700,17270547,422,422,422,422,0
|
|
20240514,105600,17270547,422,422,422,422,210
|
|
20240514,105500,17181927,423,423,423,423,0
|
|
20240514,105400,17181927,423,423,423,423,0
|
|
20240514,105300,17181927,423,423,423,423,0
|
|
20240514,105200,17181927,423,423,423,423,98
|
|
20240514,105100,17140473,423,423,423,423,0
|
|
20240514,105000,17140473,423,423,423,423,641
|
|
20240514,104900,16869330,422,422,422,422,0
|
|
20240514,104800,16869330,422,422,422,422,0
|
|
20240514,104700,16869330,422,422,422,422,0
|
|
20240514,104600,16869330,422,422,422,422,0
|
|
20240514,104500,16869330,422,422,422,422,92
|
|
20240514,104400,16830506,423,423,423,423,0
|
|
20240514,104300,16830506,423,423,423,423,0
|
|
20240514,104200,16830506,423,423,423,423,59
|
|
20240514,104100,16805549,423,423,423,423,641
|
|
20240514,104000,16534406,423,423,423,423,0
|
|
20240514,103900,16534406,423,423,423,423,0
|
|
20240514,103800,16534406,423,423,423,423,1
|
|
20240514,103700,16533983,422,422,422,422,100
|
|
20240514,103600,16491783,421,421,421,421,0
|
|
20240514,103500,16491783,421,421,421,421,2105
|
|
20240514,103400,15605578,421,421,421,421,95
|
|
20240514,103300,15565583,423,423,423,423,0
|
|
20240514,103200,15565583,423,423,423,423,0
|
|
20240514,103100,15565583,423,423,423,423,380
|
|
20240514,103000,15404843,423,423,423,423,2
|
|
20240514,102900,15403997,423,423,423,423,0
|
|
20240514,102800,15403997,423,423,423,423,0
|
|
20240514,102700,15403997,423,423,423,423,25
|
|
20240514,102600,15393422,423,423,423,423,0
|
|
20240514,102500,15393422,423,423,423,423,1000
|
|
20240514,102400,14970422,423,423,423,423,0
|
|
20240514,102300,14970422,423,423,423,423,0
|
|
20240514,102200,14970422,423,423,423,423,0
|
|
20240514,102100,14970422,423,423,423,423,0
|
|
20240514,102000,14970422,423,423,423,423,0
|
|
20240514,101900,14970422,423,423,423,423,0
|
|
20240514,101800,14970422,423,423,423,423,0
|
|
20240514,101700,14970422,423,423,423,423,0
|
|
20240514,101600,14970422,423,423,423,423,0
|
|
20240514,101500,14970422,423,423,423,423,0
|
|
20240514,101400,14970422,423,422,423,419,17140
|
|
20240514,101300,7769192,423,423,423,423,100
|
|
20240514,101200,7726892,421,421,421,421,0
|
|
20240514,101100,7726892,421,421,421,421,0
|
|
20240514,101000,7726892,421,425,425,421,5100
|
|
20240514,100900,5575962,426,426,426,426,0
|
|
20240514,100800,5575962,426,426,426,426,16
|
|
20240514,100700,5569146,426,426,426,426,0
|
|
20240514,100600,5569146,426,426,426,426,0
|
|
20240514,100500,5569146,426,426,426,426,0
|
|
20240514,100400,5569146,426,426,426,426,0
|
|
20240514,100300,5569146,426,426,426,426,2
|
|
20240514,100200,5568294,426,426,426,426,0
|
|
20240514,100100,5568294,426,426,426,426,0
|
|
20240514,100000,5568294,426,426,426,426,0
|
|
20240514,095900,5568294,426,426,426,426,0
|
|
20240514,095800,5568294,426,426,426,426,0
|
|
20240514,095700,5568294,426,426,426,426,0
|
|
20240514,095600,5568294,426,426,426,426,0
|
|
20240514,095500,5568294,426,426,426,426,0
|
|
20240514,095400,5568294,426,426,426,426,0
|
|
20240514,095300,5568294,426,426,426,426,1
|
|
20240514,095200,5567868,426,426,426,426,2
|
|
20240514,095100,5567016,427,427,427,427,0
|
|
20240514,095000,5567016,427,427,427,427,0
|
|
20240514,094900,5567016,427,427,427,427,9
|
|
20240514,094800,5563173,427,427,427,427,0
|
|
20240514,094700,5563173,427,427,427,427,0
|
|
20240514,094600,5563173,427,427,427,427,1689
|
|
20240514,094500,4841970,426,426,426,426,3
|
|
20240514,094400,4840692,427,427,427,427,0
|
|
20240514,094300,4840692,427,427,427,427,0
|
|
20240514,094200,4840692,427,427,427,427,0
|
|
20240514,094100,4840692,427,427,427,427,5
|
|
20240514,094000,4838557,427,427,427,427,0
|
|
20240514,093900,4838557,427,427,427,427,0
|
|
20240514,093800,4838557,427,427,427,427,1
|
|
20240514,093700,4838130,427,427,427,427,0
|
|
20240514,093600,4838130,427,424,427,424,1553
|
|
20240514,093500,4179140,425,425,425,425,500
|
|
20240514,093400,3966640,425,425,425,425,0
|
|
20240514,093300,3966640,425,425,425,425,0
|
|
20240514,093200,3966640,425,425,425,425,1179
|
|
20240514,093100,3465565,427,427,427,427,0
|
|
20240514,093000,3465565,427,427,427,427,17
|
|
20240514,092900,3458306,427,427,427,427,0
|
|
20240514,092800,3458306,427,427,427,427,3
|
|
20240514,092700,3457025,428,428,428,428,0
|
|
20240514,092600,3457025,428,428,428,428,0
|
|
20240514,092500,3457025,428,428,428,428,0
|
|
20240514,092400,3457025,428,427,428,427,21
|
|
20240514,092300,3448057,427,427,427,427,318
|
|
20240514,092200,3312271,428,428,428,428,14
|
|
20240514,092100,3306279,428,428,428,428,0
|
|
20240514,092000,3306279,428,428,428,428,0
|
|
20240514,091900,3306279,428,428,428,428,2500
|
|
20240514,091800,2236279,427,427,427,427,660
|
|
20240514,091700,1954459,427,427,427,427,0
|
|
20240514,091600,1954459,427,427,427,427,0
|
|
20240514,091500,1954459,427,427,427,427,10
|
|
20240514,091400,1950189,424,424,424,424,0
|
|
20240514,091300,1950189,424,424,424,424,0
|
|
20240514,091200,1950189,424,424,424,424,0
|
|
20240514,091100,1950189,424,424,424,424,0
|
|
20240514,091000,1950189,424,424,424,424,0
|
|
20240514,090900,1950189,424,424,424,424,35
|
|
20240514,090800,1935349,427,427,427,427,35
|
|
20240514,090700,1920404,427,427,427,427,3
|
|
20240514,090600,1919123,428,427,428,427,2
|
|
20240514,090500,1918268,422,422,422,422,3122
|
|
20240514,090400,600784,418,418,418,418,0
|
|
20240514,090300,600784,418,418,418,418,0
|
|
20240514,090200,600784,418,422,422,418,1210
|
|
20240514,090100,90308,422,422,422,422,194
|
|
20240514,090000,8440,422,422,422,422,20
|