627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192400,490663356,474,474,474,474,9462
|
|
20240521,192300,490663356,474,474,474,474,0
|
|
20240521,192200,490663356,474,474,474,474,0
|
|
20240521,192100,490663356,474,474,474,474,0
|
|
20240521,192000,490663356,474,474,474,474,0
|
|
20240521,191900,490663356,474,474,474,474,0
|
|
20240521,191800,490663356,474,474,474,474,0
|
|
20240521,191700,490663356,474,474,474,474,0
|
|
20240521,191600,490663356,474,474,474,474,0
|
|
20240521,191500,490663356,474,474,474,474,0
|
|
20240521,191400,490663356,474,474,474,474,0
|
|
20240521,191300,490663356,474,474,474,474,0
|
|
20240521,191200,490663356,474,474,474,474,0
|
|
20240521,191100,490663356,474,474,474,474,0
|
|
20240521,191000,490663356,474,474,474,474,0
|
|
20240521,190900,490663356,474,474,474,474,0
|
|
20240521,190800,490663356,474,474,474,474,0
|
|
20240521,190700,490663356,474,474,474,474,0
|
|
20240521,190600,490663356,474,474,474,474,0
|
|
20240521,190500,490663356,474,474,474,474,0
|
|
20240521,190400,490663356,474,474,474,474,0
|
|
20240521,190300,490663356,474,474,474,474,0
|
|
20240521,190200,490663356,474,474,474,474,0
|
|
20240521,190100,490663356,474,474,474,474,0
|
|
20240521,190000,490663356,474,474,474,474,0
|
|
20240521,185900,490663356,474,474,474,474,0
|
|
20240521,185800,490663356,474,474,474,474,0
|
|
20240521,185700,490663356,474,474,474,474,0
|
|
20240521,185600,490663356,474,474,474,474,0
|
|
20240521,185500,490663356,474,474,474,474,0
|
|
20240521,185400,490663356,474,474,474,474,9462
|
|
20240521,185300,490663356,474,474,474,474,0
|
|
20240521,185200,490663356,474,474,474,474,0
|
|
20240521,185100,490663356,474,474,474,474,0
|
|
20240521,185000,490663356,474,474,474,474,0
|
|
20240521,184900,490663356,474,474,474,474,0
|
|
20240521,184800,490663356,474,474,474,474,0
|
|
20240521,184700,490663356,474,474,474,474,0
|
|
20240521,184600,490663356,474,474,474,474,0
|
|
20240521,184500,490663356,474,474,474,474,0
|
|
20240521,184400,490663356,474,474,474,474,0
|
|
20240521,184300,490663356,474,474,474,474,0
|
|
20240521,184200,490663356,474,474,474,474,0
|
|
20240521,184100,490663356,474,474,474,474,0
|
|
20240521,184000,490663356,474,474,474,474,0
|
|
20240521,183900,490663356,474,474,474,474,0
|
|
20240521,183800,490663356,474,474,474,474,0
|
|
20240521,183700,490663356,474,474,474,474,0
|
|
20240521,183600,490663356,474,474,474,474,0
|
|
20240521,183500,490663356,474,474,474,474,0
|
|
20240521,183400,490663356,474,474,474,474,0
|
|
20240521,183300,490663356,474,474,474,474,0
|
|
20240521,183200,490663356,474,474,474,474,0
|
|
20240521,183100,490663356,474,474,474,474,0
|
|
20240521,183000,490663356,474,474,474,474,0
|
|
20240521,182900,490663356,474,474,474,474,0
|
|
20240521,182800,490663356,474,474,474,474,0
|
|
20240521,182700,490663356,474,474,474,474,0
|
|
20240521,182600,490663356,474,474,474,474,0
|
|
20240521,182500,490663356,474,474,474,474,0
|
|
20240521,182400,490663356,474,474,474,474,9462
|
|
20240521,182300,490663356,474,474,474,474,0
|
|
20240521,182200,490663356,474,474,474,474,0
|
|
20240521,182100,490663356,474,474,474,474,0
|
|
20240521,182000,490663356,474,474,474,474,0
|
|
20240521,181900,490663356,474,474,474,474,0
|
|
20240521,181800,490663356,474,474,474,474,0
|
|
20240521,181700,490663356,474,474,474,474,0
|
|
20240521,181600,490663356,474,474,474,474,0
|
|
20240521,181500,490663356,474,474,474,474,0
|
|
20240521,181400,490663356,474,474,474,474,0
|
|
20240521,181300,490663356,474,474,474,474,0
|
|
20240521,181200,490663356,474,474,474,474,0
|
|
20240521,181100,490663356,474,474,474,474,0
|
|
20240521,181000,490663356,474,474,474,474,0
|
|
20240521,180900,490663356,474,474,474,474,0
|
|
20240521,180800,490663356,474,474,474,474,0
|
|
20240521,180700,490663356,474,474,474,474,0
|
|
20240521,180600,490663356,474,474,474,474,0
|
|
20240521,180500,490663356,474,474,474,474,0
|
|
20240521,180400,490663356,474,474,474,474,0
|
|
20240521,180300,490663356,474,474,474,474,0
|
|
20240521,180200,490663356,474,474,474,474,0
|
|
20240521,180100,490663356,474,474,474,474,0
|
|
20240521,180000,490663356,474,474,474,474,0
|
|
20240521,175900,490663356,474,474,474,474,0
|
|
20240521,175800,490663356,474,474,474,474,0
|
|
20240521,175700,490663356,474,474,474,474,0
|
|
20240521,175600,490663356,474,474,474,474,0
|
|
20240521,175500,490663356,474,474,474,474,0
|
|
20240521,175400,490663356,474,474,474,474,9462
|
|
20240521,175300,490663356,474,474,474,474,0
|
|
20240521,175200,490663356,474,474,474,474,0
|
|
20240521,175100,490663356,474,474,474,474,0
|
|
20240521,175000,490663356,474,474,474,474,0
|
|
20240521,174900,490663356,474,474,474,474,0
|
|
20240521,174800,490663356,474,474,474,474,0
|
|
20240521,174700,490663356,474,474,474,474,0
|
|
20240521,174600,490663356,474,474,474,474,0
|
|
20240521,174500,490663356,474,474,474,474,0
|
|
20240521,174400,490663356,474,474,474,474,0
|
|
20240521,174300,490663356,474,474,474,474,0
|
|
20240521,174200,490663356,474,474,474,474,0
|
|
20240521,174100,490663356,474,474,474,474,0
|
|
20240521,174000,490663356,474,474,474,474,0
|
|
20240521,173900,490663356,474,474,474,474,0
|
|
20240521,173800,490663356,474,474,474,474,0
|
|
20240521,173700,490663356,474,474,474,474,0
|
|
20240521,173600,490663356,474,474,474,474,0
|
|
20240521,173500,490663356,474,474,474,474,0
|
|
20240521,173400,490663356,474,474,474,474,0
|
|
20240521,173300,490663356,474,474,474,474,0
|
|
20240521,173200,490663356,474,474,474,474,0
|
|
20240521,173100,490663356,474,474,474,474,0
|
|
20240521,173000,490663356,474,474,474,474,0
|
|
20240521,172900,490663356,474,474,474,474,0
|
|
20240521,172800,490663356,474,474,474,474,0
|
|
20240521,172700,490663356,474,474,474,474,0
|
|
20240521,172600,490663356,474,474,474,474,0
|
|
20240521,172500,490663356,474,474,474,474,0
|
|
20240521,172400,490663356,474,474,474,474,9462
|
|
20240521,172300,490663356,474,474,474,474,0
|
|
20240521,172200,490663356,474,474,474,474,0
|
|
20240521,172100,490663356,474,474,474,474,0
|
|
20240521,172000,490663356,474,474,474,474,0
|
|
20240521,171900,490663356,474,474,474,474,0
|
|
20240521,171800,490663356,474,474,474,474,0
|
|
20240521,171700,490663356,474,474,474,474,0
|
|
20240521,171600,490663356,474,474,474,474,0
|
|
20240521,171500,490663356,474,474,474,474,0
|
|
20240521,171400,490663356,474,474,474,474,0
|
|
20240521,171300,490663356,474,474,474,474,0
|
|
20240521,171200,490663356,474,474,474,474,0
|
|
20240521,171100,490663356,474,474,474,474,0
|
|
20240521,171000,490663356,474,474,474,474,0
|
|
20240521,170900,490663356,474,474,474,474,0
|
|
20240521,170800,490663356,474,474,474,474,0
|
|
20240521,170700,490663356,474,474,474,474,0
|
|
20240521,170600,490663356,474,474,474,474,0
|
|
20240521,170500,490663356,474,474,474,474,0
|
|
20240521,170400,490663356,474,474,474,474,0
|
|
20240521,170300,490663356,474,474,474,474,0
|
|
20240521,170200,490663356,474,474,474,474,0
|
|
20240521,170100,490663356,474,474,474,474,0
|
|
20240521,170000,490663356,474,474,474,474,0
|
|
20240521,165900,490663356,474,474,474,474,0
|
|
20240521,165800,490663356,474,474,474,474,0
|
|
20240521,165700,490663356,474,474,474,474,0
|
|
20240521,165600,490663356,474,474,474,474,0
|
|
20240521,165500,490663356,474,474,474,474,0
|
|
20240521,165400,490663356,474,474,474,474,9462
|
|
20240521,165300,490663356,474,474,474,474,0
|
|
20240521,165200,490663356,474,474,474,474,0
|
|
20240521,165100,490663356,474,474,474,474,0
|
|
20240521,165000,490663356,474,474,474,474,0
|
|
20240521,164900,490663356,474,474,474,474,0
|
|
20240521,164800,490663356,474,474,474,474,0
|
|
20240521,164700,490663356,474,474,474,474,0
|
|
20240521,164600,490663356,474,474,474,474,0
|
|
20240521,164500,490663356,474,474,474,474,0
|
|
20240521,164400,490663356,474,474,474,474,0
|
|
20240521,164300,490663356,474,474,474,474,0
|
|
20240521,164200,490663356,474,474,474,474,0
|
|
20240521,164100,490663356,474,474,474,474,0
|
|
20240521,164000,490663356,474,474,474,474,0
|
|
20240521,163900,490663356,474,474,474,474,0
|
|
20240521,163800,490663356,474,474,474,474,0
|
|
20240521,163700,490663356,474,474,474,474,0
|
|
20240521,163600,490663356,474,474,474,474,0
|
|
20240521,163500,490663356,474,474,474,474,0
|
|
20240521,163400,490663356,474,474,474,474,0
|
|
20240521,163300,490663356,474,474,474,474,0
|
|
20240521,163200,490663356,474,474,474,474,0
|
|
20240521,163100,490663356,474,474,474,474,0
|
|
20240521,163000,490663356,474,474,474,474,0
|
|
20240521,162900,490663356,474,474,474,474,0
|
|
20240521,162800,490663356,474,474,474,474,0
|
|
20240521,162700,490663356,474,474,474,474,0
|
|
20240521,162600,490663356,474,474,474,474,0
|
|
20240521,162500,490663356,474,474,474,474,0
|
|
20240521,162400,490663356,474,474,474,474,9462
|
|
20240521,162300,490663356,474,474,474,474,0
|
|
20240521,162200,490663356,474,474,474,474,0
|
|
20240521,162100,490663356,474,474,474,474,0
|
|
20240521,162000,490663356,474,474,474,474,0
|
|
20240521,161900,490663356,474,474,474,474,0
|
|
20240521,161800,490663356,474,474,474,474,0
|
|
20240521,161700,490663356,474,474,474,474,0
|
|
20240521,161600,490663356,474,474,474,474,0
|
|
20240521,161500,490663356,474,474,474,474,0
|
|
20240521,161400,490663356,474,474,474,474,0
|
|
20240521,161300,490663356,474,474,474,474,0
|
|
20240521,161200,490663356,474,474,474,474,0
|
|
20240521,161100,490663356,474,474,474,474,0
|
|
20240521,161000,490663356,474,474,474,474,0
|
|
20240521,160900,490663356,474,474,474,474,0
|
|
20240521,160800,490663356,474,474,474,474,0
|
|
20240521,160700,490663356,474,474,474,474,0
|
|
20240521,160600,490663356,474,474,474,474,0
|
|
20240521,160500,490663356,474,474,474,474,0
|
|
20240521,160400,490663356,474,474,474,474,0
|
|
20240521,160300,490663356,474,474,474,474,0
|
|
20240521,160200,490663356,474,474,474,474,0
|
|
20240521,160100,490663356,474,474,474,474,0
|
|
20240521,160000,490663356,474,474,474,474,0
|
|
20240521,155900,490663356,474,474,474,474,0
|
|
20240521,155800,490663356,474,474,474,474,0
|
|
20240521,155700,490663356,474,474,474,474,0
|
|
20240521,155600,490663356,474,474,474,474,0
|
|
20240521,155500,490663356,474,474,474,474,0
|
|
20240521,155400,490663356,474,474,474,474,9462
|
|
20240521,155300,490663356,474,474,474,474,0
|
|
20240521,155200,490663356,474,474,474,474,0
|
|
20240521,155100,490663356,474,474,474,474,0
|
|
20240521,155000,490663356,474,474,474,474,0
|
|
20240521,154900,490663356,474,474,474,474,0
|
|
20240521,154800,490663356,474,474,474,474,0
|
|
20240521,154700,490663356,474,474,474,474,0
|
|
20240521,154600,490663356,474,474,474,474,0
|
|
20240521,154500,490663356,474,474,474,474,0
|
|
20240521,154400,490663356,474,474,474,474,0
|
|
20240521,154300,490663356,474,474,474,474,0
|
|
20240521,154200,490663356,474,474,474,474,0
|
|
20240521,154100,490663356,474,474,474,474,0
|
|
20240521,154000,490663356,474,474,474,474,0
|
|
20240521,153900,490663356,474,474,474,474,0
|
|
20240521,153800,490663356,474,474,474,474,0
|
|
20240521,153700,490663356,474,474,474,474,0
|
|
20240521,153600,490663356,474,474,474,474,0
|
|
20240521,153500,490663356,474,474,474,474,0
|
|
20240521,153400,490663356,474,474,474,474,0
|
|
20240521,153300,490663356,474,474,474,474,0
|
|
20240521,153200,490663356,474,474,474,474,0
|
|
20240521,153100,490663356,474,474,474,474,0
|
|
20240521,153000,490663356,474,474,474,474,9462
|
|
20240521,152900,486178368,474,474,474,474,0
|
|
20240521,152800,486178368,474,474,474,474,0
|
|
20240521,152700,486178368,474,474,474,474,0
|
|
20240521,152600,486178368,474,474,474,474,0
|
|
20240521,152500,486178368,474,474,474,474,0
|
|
20240521,152400,486178368,474,474,474,474,0
|
|
20240521,152300,486178368,474,474,474,474,0
|
|
20240521,152200,486178368,474,474,474,474,0
|
|
20240521,152100,486178368,474,474,474,474,0
|
|
20240521,152000,486178368,474,474,474,474,0
|
|
20240521,151900,486178368,474,476,476,474,2181
|
|
20240521,151800,485142797,472,479,479,472,2042
|
|
20240521,151700,484176205,476,476,476,476,1046
|
|
20240521,151600,483678309,476,476,476,476,16
|
|
20240521,151500,483670693,479,479,479,479,1
|
|
20240521,151400,483670214,476,476,476,476,116
|
|
20240521,151300,483614998,479,479,479,479,20
|
|
20240521,151200,483605418,479,479,479,479,0
|
|
20240521,151100,483605418,479,479,479,479,1
|
|
20240521,151000,483604939,476,476,476,476,679
|
|
20240521,150900,483281735,480,480,480,480,0
|
|
20240521,150800,483281735,480,480,480,480,16
|
|
20240521,150700,483274055,480,480,480,480,0
|
|
20240521,150600,483274055,480,479,480,479,10000
|
|
20240521,150500,478478730,479,479,479,479,0
|
|
20240521,150400,478478730,479,475,479,475,223
|
|
20240521,150300,478372801,479,475,479,475,2653
|
|
20240521,150200,477112622,475,475,475,475,2349
|
|
20240521,150100,475996847,479,479,479,479,500
|
|
20240521,150000,475757347,479,479,479,475,70
|
|
20240521,145900,475724009,475,475,475,475,0
|
|
20240521,145800,475724009,475,475,475,475,495
|
|
20240521,145700,475488884,479,475,479,475,591
|
|
20240521,145600,475208155,478,478,478,478,101
|
|
20240521,145500,475159877,479,479,479,479,0
|
|
20240521,145400,475159877,479,479,479,479,0
|
|
20240521,145300,475159877,479,479,479,479,0
|
|
20240521,145200,475159877,479,479,479,479,0
|
|
20240521,145100,475159877,479,479,479,479,174
|
|
20240521,145000,475076531,479,479,479,479,1
|
|
20240521,144900,475076052,476,476,476,476,8915
|
|
20240521,144800,470832512,477,477,477,474,9519
|
|
20240521,144700,466298934,480,480,480,480,0
|
|
20240521,144600,466298934,480,480,480,480,0
|
|
20240521,144500,466298934,480,480,480,480,0
|
|
20240521,144400,466298934,480,480,480,480,0
|
|
20240521,144300,466298934,480,480,480,480,0
|
|
20240521,144200,466298934,480,480,480,480,1
|
|
20240521,144100,466298454,478,480,480,478,2371
|
|
20240521,144000,465165114,480,480,480,480,1
|
|
20240521,143900,465164634,478,478,478,478,571
|
|
20240521,143800,464891696,478,478,478,478,0
|
|
20240521,143700,464891696,478,478,478,478,495
|
|
20240521,143600,464655086,480,480,480,480,202
|
|
20240521,143500,464558126,480,480,480,480,6000
|
|
20240521,143400,461678126,478,479,479,478,436
|
|
20240521,143300,461469407,479,479,479,479,17
|
|
20240521,143200,461461264,481,480,481,480,2731
|
|
20240521,143100,460148853,481,480,481,480,2402
|
|
20240521,143000,458995892,480,475,480,474,23000
|
|
20240521,142900,447971051,475,475,475,475,0
|
|
20240521,142800,447971051,475,475,475,475,715
|
|
20240521,142700,447631426,477,477,477,477,238
|
|
20240521,142600,447517900,477,477,477,477,0
|
|
20240521,142500,447517900,477,477,477,477,0
|
|
20240521,142400,447517900,477,476,477,476,622
|
|
20240521,142300,447221827,477,477,477,477,0
|
|
20240521,142200,447221827,477,477,477,477,0
|
|
20240521,142100,447221827,477,474,477,474,408
|
|
20240521,142000,447027808,477,477,477,477,140
|
|
20240521,141900,446961028,477,476,477,476,3000
|
|
20240521,141800,445532219,477,476,477,476,6562
|
|
20240521,141700,442403992,475,475,475,475,2542
|
|
20240521,141600,441196542,475,475,475,475,0
|
|
20240521,141500,441196542,475,475,475,475,1
|
|
20240521,141400,441196067,472,472,472,472,329
|
|
20240521,141300,441040779,475,475,475,475,0
|
|
20240521,141200,441040779,475,472,475,472,17
|
|
20240521,141100,441032707,475,475,475,475,0
|
|
20240521,141000,441032707,475,474,475,474,2
|
|
20240521,140900,441031758,472,474,474,472,3195
|
|
20240521,140800,439522321,473,473,473,473,202
|
|
20240521,140700,439426775,473,474,474,473,396
|
|
20240521,140600,439239074,476,476,476,476,0
|
|
20240521,140500,439239074,476,476,476,476,0
|
|
20240521,140400,439239074,476,476,476,476,0
|
|
20240521,140300,439239074,476,476,476,476,26
|
|
20240521,140200,439226698,476,476,476,476,2
|
|
20240521,140100,439225746,476,476,476,476,0
|
|
20240521,140000,439225746,476,474,476,474,161
|
|
20240521,135900,439149274,476,474,476,474,131
|
|
20240521,135800,439087050,476,474,476,474,159
|
|
20240521,135700,439011524,474,474,474,474,1
|
|
20240521,135600,439011050,474,475,475,474,2601
|
|
20240521,135500,437775719,475,475,475,475,2943
|
|
20240521,135400,436377794,479,479,479,479,269
|
|
20240521,135300,436248943,477,477,479,477,6814
|
|
20240521,135200,432990412,476,477,477,476,622
|
|
20240521,135100,432694240,477,477,477,476,1954
|
|
20240521,135000,431763986,476,474,476,474,1704
|
|
20240521,134900,430954487,474,474,474,474,1848
|
|
20240521,134800,430078535,474,471,475,471,1160
|
|
20240521,134700,429530051,475,475,475,475,0
|
|
20240521,134600,429530051,475,475,475,471,69
|
|
20240521,134500,429497544,473,468,473,468,6450
|
|
20240521,134400,426459943,468,473,473,468,5
|
|
20240521,134300,426457598,467,469,473,467,7913
|
|
20240521,134200,422758644,469,471,471,469,9981
|
|
20240521,134100,418067132,471,473,479,471,10605
|
|
20240521,134000,413037014,473,479,479,473,6530
|
|
20240521,133900,409933111,479,479,480,478,18720
|
|
20240521,133800,400955652,479,475,479,474,9048
|
|
20240521,133700,396654237,473,471,473,471,1264
|
|
20240521,133600,396058041,472,469,472,469,4269
|
|
20240521,133500,394052565,471,468,472,467,6824
|
|
20240521,133400,390862831,467,468,474,465,63488
|
|
20240521,133300,361160572,474,481,489,468,77934
|
|
20240521,133200,323751968,484,486,487,480,85117
|
|
20240521,133100,282398091,486,486,486,486,0
|
|
20240521,133000,282398091,486,479,486,479,92405
|
|
20240521,132900,237990308,480,479,480,479,8501
|
|
20240521,132800,233910122,476,480,480,476,11017
|
|
20240521,132700,228622672,480,479,480,479,70221
|
|
20240521,132600,194920499,479,479,479,478,835
|
|
20240521,132500,194520834,479,472,479,472,75872
|
|
20240521,132400,158580277,472,472,472,472,0
|
|
20240521,132300,158580277,472,470,472,470,14311
|
|
20240521,132200,151853585,470,470,470,470,13
|
|
20240521,132100,151847475,470,470,470,470,0
|
|
20240521,132000,151847475,470,470,470,470,0
|
|
20240521,131900,151847475,470,470,470,470,0
|
|
20240521,131800,151847475,470,470,470,470,0
|
|
20240521,131700,151847475,470,470,470,470,0
|
|
20240521,131600,151847475,470,470,470,470,0
|
|
20240521,131500,151847475,470,470,470,470,6382
|
|
20240521,131400,148847935,470,470,470,470,0
|
|
20240521,131300,148847935,470,470,470,470,0
|
|
20240521,131200,148847935,470,470,470,470,0
|
|
20240521,131100,148847935,470,470,470,470,0
|
|
20240521,131000,148847935,470,470,470,470,0
|
|
20240521,130900,148847935,470,470,470,470,10
|
|
20240521,130800,148843235,469,469,469,469,0
|
|
20240521,130700,148843235,469,469,469,469,34
|
|
20240521,130600,148827289,469,469,469,469,0
|
|
20240521,130500,148827289,469,469,469,469,0
|
|
20240521,130400,148827289,469,469,469,469,0
|
|
20240521,130300,148827289,469,469,469,469,0
|
|
20240521,130200,148827289,469,467,469,467,44
|
|
20240521,130100,148806697,469,469,469,469,489
|
|
20240521,130000,148577356,469,469,469,469,1643
|
|
20240521,125900,147806789,469,469,469,469,0
|
|
20240521,125800,147806789,469,469,469,469,0
|
|
20240521,125700,147806789,469,467,469,467,7
|
|
20240521,125600,147803518,469,469,469,469,0
|
|
20240521,125500,147803518,469,469,469,469,9
|
|
20240521,125400,147799297,470,470,470,470,543
|
|
20240521,125300,147544087,470,470,470,470,0
|
|
20240521,125200,147544087,470,470,470,470,0
|
|
20240521,125100,147544087,470,467,470,467,9
|
|
20240521,125000,147539881,470,470,470,470,0
|
|
20240521,124900,147539881,470,469,470,469,1760
|
|
20240521,124800,146713894,470,469,470,469,31
|
|
20240521,124700,146699354,470,469,470,469,471
|
|
20240521,124600,146478454,469,467,469,467,2835
|
|
20240521,124500,145154507,467,467,467,467,0
|
|
20240521,124400,145154507,467,466,467,466,2005
|
|
20240521,124300,144218177,466,466,466,466,32
|
|
20240521,124200,144203265,466,465,466,465,1468
|
|
20240521,124100,143519206,466,466,466,466,0
|
|
20240521,124000,143519206,466,466,466,466,1
|
|
20240521,123900,143518740,467,467,467,467,0
|
|
20240521,123800,143518740,467,467,467,467,0
|
|
20240521,123700,143518740,467,467,467,467,1
|
|
20240521,123600,143518273,462,463,463,462,1025
|
|
20240521,123500,143043824,467,467,467,467,0
|
|
20240521,123400,143043824,467,467,467,467,0
|
|
20240521,123300,143043824,467,467,467,467,0
|
|
20240521,123200,143043824,467,463,467,462,2197
|
|
20240521,123100,142027129,463,466,466,462,9449
|
|
20240521,123000,137653803,469,469,469,469,0
|
|
20240521,122900,137653803,469,469,469,469,1
|
|
20240521,122800,137653334,466,466,466,466,0
|
|
20240521,122700,137653334,466,466,466,466,0
|
|
20240521,122600,137653334,466,466,466,466,1
|
|
20240521,122500,137652868,469,469,469,469,0
|
|
20240521,122400,137652868,469,466,469,466,31
|
|
20240521,122300,137638419,470,467,470,465,6397
|
|
20240521,122200,134657512,467,470,470,467,2
|
|
20240521,122100,134656575,466,468,468,466,3940
|
|
20240521,122000,132819037,471,471,471,471,0
|
|
20240521,121900,132819037,471,471,471,471,100
|
|
20240521,121800,132771937,471,471,471,471,0
|
|
20240521,121700,132771937,471,471,471,471,300
|
|
20240521,121600,132630637,471,471,471,471,1000
|
|
20240521,121500,132159637,471,471,471,471,0
|
|
20240521,121400,132159637,471,471,471,471,28
|
|
20240521,121300,132146449,471,471,471,471,0
|
|
20240521,121200,132146449,471,468,471,468,110
|
|
20240521,121100,132094966,469,471,471,469,7093
|
|
20240521,121000,128766745,472,472,472,472,0
|
|
20240521,120900,128766745,472,472,472,472,644
|
|
20240521,120800,128462777,472,472,472,472,71
|
|
20240521,120700,128429265,472,470,472,470,2199
|
|
20240521,120600,127394723,471,471,471,471,0
|
|
20240521,120500,127394723,471,471,471,471,0
|
|
20240521,120400,127394723,471,471,471,471,11
|
|
20240521,120300,127389542,471,471,471,471,0
|
|
20240521,120200,127389542,471,471,471,471,1
|
|
20240521,120100,127389071,469,469,469,469,0
|
|
20240521,120000,127389071,469,469,469,469,0
|
|
20240521,115900,127389071,469,469,469,469,0
|
|
20240521,115800,127389071,469,469,469,469,1
|
|
20240521,115700,127388602,472,469,472,469,953
|
|
20240521,115600,126939758,473,473,473,473,927
|
|
20240521,115500,126501287,473,473,473,473,1
|
|
20240521,115400,126500814,474,474,474,474,0
|
|
20240521,115300,126500814,474,474,474,474,400
|
|
20240521,115200,126311214,475,473,475,473,1501
|
|
20240521,115100,125601239,473,473,473,473,0
|
|
20240521,115000,125601239,473,468,473,468,1797
|
|
20240521,114900,124760238,470,471,472,470,2469
|
|
20240521,114800,123599306,472,472,472,472,0
|
|
20240521,114700,123599306,472,472,472,470,92
|
|
20240521,114600,123556062,470,471,471,470,1005
|
|
20240521,114500,123083265,475,475,475,475,0
|
|
20240521,114400,123083265,475,472,475,471,1511
|
|
20240521,114300,122370372,476,476,476,476,300
|
|
20240521,114200,122227572,478,476,478,476,8915
|
|
20240521,114100,117967088,478,478,478,478,196
|
|
20240521,114000,117873400,478,478,479,478,3089
|
|
20240521,113900,116396857,479,478,479,478,4987
|
|
20240521,113800,114013070,478,478,478,478,40
|
|
20240521,113700,113993950,480,478,480,478,4500
|
|
20240521,113600,111838384,480,478,480,478,7900
|
|
20240521,113500,108056484,479,479,479,478,2521
|
|
20240521,113400,106849599,479,478,480,478,1400
|
|
20240521,113300,106179020,478,476,479,476,10401
|
|
20240521,113200,101209039,476,476,476,476,1
|
|
20240521,113100,101208563,475,475,476,475,7318
|
|
20240521,113000,97732512,476,475,476,475,4008
|
|
20240521,112900,95828654,475,475,475,475,67
|
|
20240521,112800,95796829,475,475,475,475,0
|
|
20240521,112700,95796829,475,475,475,475,3
|
|
20240521,112600,95795404,473,473,473,470,1452
|
|
20240521,112500,95109256,473,473,473,473,3077
|
|
20240521,112400,93653835,473,474,474,473,3
|
|
20240521,112300,93652414,474,473,474,473,10991
|
|
20240521,112200,88446036,474,473,474,473,307
|
|
20240521,112100,88300824,473,470,473,470,16653
|
|
20240521,112000,80471380,470,470,470,470,0
|
|
20240521,111900,80471380,470,469,470,469,15925
|
|
20240521,111800,72990697,469,468,469,468,64
|
|
20240521,111700,72960732,467,466,467,466,3084
|
|
20240521,111600,71521781,466,465,466,465,2376
|
|
20240521,111500,70416617,465,465,465,465,500
|
|
20240521,111400,70184117,465,464,465,464,2001
|
|
20240521,111300,69255651,465,465,465,465,0
|
|
20240521,111200,69255651,465,465,465,465,0
|
|
20240521,111100,69255651,465,465,465,465,2000
|
|
20240521,111000,68325651,464,464,464,464,0
|
|
20240521,110900,68325651,464,464,464,464,0
|
|
20240521,110800,68325651,464,465,465,464,238
|
|
20240521,110700,68215062,462,464,464,462,3327
|
|
20240521,110600,66671988,465,464,465,464,6510
|
|
20240521,110500,63646838,465,464,465,464,1037
|
|
20240521,110400,63165669,464,464,464,464,332
|
|
20240521,110300,63011621,464,464,464,464,2
|
|
20240521,110200,63010693,464,462,464,462,7020
|
|
20240521,110100,59766183,462,459,462,459,12005
|
|
20240521,110000,54246129,459,459,459,459,0
|
|
20240521,105900,54246129,459,459,459,459,239
|
|
20240521,105800,54136428,459,460,460,459,2
|
|
20240521,105700,54135509,459,459,459,459,10
|
|
20240521,105600,54130919,460,460,460,460,1
|
|
20240521,105500,54130459,459,459,459,459,168
|
|
20240521,105400,54053347,459,460,460,459,389
|
|
20240521,105300,53874795,459,459,459,459,294
|
|
20240521,105200,53739849,459,458,459,455,327
|
|
20240521,105100,53590730,460,458,460,458,4
|
|
20240521,105000,53588894,460,460,460,460,0
|
|
20240521,104900,53588894,460,460,460,460,0
|
|
20240521,104800,53588894,460,460,460,460,671
|
|
20240521,104700,53280234,460,460,460,460,0
|
|
20240521,104600,53280234,460,459,460,459,2
|
|
20240521,104500,53279315,460,460,460,460,0
|
|
20240521,104400,53279315,460,460,460,460,2
|
|
20240521,104300,53278395,461,461,461,461,0
|
|
20240521,104200,53278395,461,461,461,461,0
|
|
20240521,104100,53278395,461,461,461,461,0
|
|
20240521,104000,53278395,461,461,461,461,0
|
|
20240521,103900,53278395,461,461,461,461,0
|
|
20240521,103800,53278395,461,461,461,461,349
|
|
20240521,103700,53117506,461,461,461,460,6100
|
|
20240521,103600,50311105,462,461,462,461,683
|
|
20240521,103500,49996241,462,460,462,460,501
|
|
20240521,103400,49765779,462,462,462,462,0
|
|
20240521,103300,49765779,462,462,462,462,0
|
|
20240521,103200,49765779,462,462,462,462,1
|
|
20240521,103100,49765317,462,460,462,460,422
|
|
20240521,103000,49571175,462,461,462,461,3228
|
|
20240521,102900,48083066,461,455,461,455,4309
|
|
20240521,102800,46101984,460,460,460,460,0
|
|
20240521,102700,46101984,460,460,460,460,0
|
|
20240521,102600,46101984,460,459,460,459,95
|
|
20240521,102500,46058363,460,460,460,460,0
|
|
20240521,102400,46058363,460,457,460,457,314
|
|
20240521,102300,45913928,460,460,460,460,0
|
|
20240521,102200,45913928,460,460,460,460,0
|
|
20240521,102100,45913928,460,459,460,459,1572
|
|
20240521,102000,45191433,459,459,459,459,1822
|
|
20240521,101900,44355135,459,459,459,459,0
|
|
20240521,101800,44355135,459,459,459,459,5
|
|
20240521,101700,44352840,459,457,459,457,412
|
|
20240521,101600,44164554,457,457,457,457,0
|
|
20240521,101500,44164554,457,453,458,452,2554
|
|
20240521,101400,43003652,453,453,457,453,510
|
|
20240521,101300,42772294,454,457,457,453,1606
|
|
20240521,101200,42040162,460,460,460,460,0
|
|
20240521,101100,42040162,460,457,460,457,301
|
|
20240521,101000,41902602,460,460,460,460,0
|
|
20240521,100900,41902602,460,460,460,460,3250
|
|
20240521,100800,40407602,460,457,460,457,702
|
|
20240521,100700,40086536,457,459,462,457,1066
|
|
20240521,100600,39597854,462,462,462,462,0
|
|
20240521,100500,39597854,462,462,462,462,16
|
|
20240521,100400,39590462,463,462,463,462,3673
|
|
20240521,100300,37890081,463,460,463,459,2669
|
|
20240521,100200,36662336,463,460,463,460,263
|
|
20240521,100100,36541050,465,465,465,465,532
|
|
20240521,100000,36293670,466,461,467,461,3864
|
|
20240521,095900,34505662,460,460,460,457,2574
|
|
20240521,095800,33321982,460,454,461,454,12754
|
|
20240521,095700,27493156,453,453,453,453,2961
|
|
20240521,095600,26151823,451,451,451,451,55
|
|
20240521,095500,26127018,455,455,455,455,0
|
|
20240521,095400,26127018,455,454,455,454,502
|
|
20240521,095300,25899109,454,449,454,449,8235
|
|
20240521,095200,22194600,448,448,448,448,0
|
|
20240521,095100,22194600,448,446,448,446,6617
|
|
20240521,095000,19235758,446,446,446,446,233
|
|
20240521,094900,19131840,446,446,446,446,25
|
|
20240521,094800,19120690,446,446,446,446,10
|
|
20240521,094700,19116230,446,446,446,446,1
|
|
20240521,094600,19115784,444,444,444,444,0
|
|
20240521,094500,19115784,444,444,444,444,0
|
|
20240521,094400,19115784,444,444,444,444,0
|
|
20240521,094300,19115784,444,444,444,444,11000
|
|
20240521,094200,14231784,444,444,444,444,0
|
|
20240521,094100,14231784,444,444,444,444,6
|
|
20240521,094000,14229120,444,444,444,444,0
|
|
20240521,093900,14229120,444,442,444,442,117
|
|
20240521,093800,14177303,442,444,444,442,201
|
|
20240521,093700,14088459,443,439,443,439,646
|
|
20240521,093600,13804252,445,445,445,445,0
|
|
20240521,093500,13804252,445,445,445,445,0
|
|
20240521,093400,13804252,445,445,445,445,0
|
|
20240521,093300,13804252,445,445,445,445,0
|
|
20240521,093200,13804252,445,445,445,445,0
|
|
20240521,093100,13804252,445,445,445,445,0
|
|
20240521,093000,13804252,445,445,445,445,0
|
|
20240521,092900,13804252,445,445,445,445,0
|
|
20240521,092800,13804252,445,445,445,445,0
|
|
20240521,092700,13804252,445,445,445,445,0
|
|
20240521,092600,13804252,445,445,445,445,0
|
|
20240521,092500,13804252,445,445,445,445,1
|
|
20240521,092400,13803807,438,442,444,438,262
|
|
20240521,092300,13687999,445,445,445,445,450
|
|
20240521,092200,13487749,445,445,445,445,0
|
|
20240521,092100,13487749,445,445,445,445,2
|
|
20240521,092000,13486859,445,445,445,445,5800
|
|
20240521,091900,10905859,446,446,446,446,0
|
|
20240521,091800,10905859,446,445,446,445,5495
|
|
20240521,091700,8455583,445,446,446,445,165
|
|
20240521,091600,8382065,446,442,446,442,619
|
|
20240521,091500,8107959,442,442,442,442,0
|
|
20240521,091400,8107959,442,442,442,442,742
|
|
20240521,091300,7779995,442,442,442,442,0
|
|
20240521,091200,7779995,442,443,443,442,2944
|
|
20240521,091100,6475918,445,443,445,443,1001
|
|
20240521,091000,6032473,447,447,447,447,0
|
|
20240521,090900,6032473,447,447,447,447,2
|
|
20240521,090800,6031579,447,447,447,447,0
|
|
20240521,090700,6031579,447,447,447,447,3000
|
|
20240521,090600,4690579,447,447,447,447,1
|
|
20240521,090500,4690132,444,448,448,444,108
|
|
20240521,090400,4642172,450,450,450,450,0
|
|
20240521,090300,4642172,450,450,450,450,4500
|
|
20240521,090200,2617172,450,448,450,448,4417
|
|
20240521,090100,633396,450,450,450,450,0
|
|
20240521,090000,633396,450,442,450,442,1430
|