575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183200,23492247,845,845,845,845,1515
|
|
20240509,183100,23492247,845,845,845,845,0
|
|
20240509,183000,23492247,845,845,845,845,0
|
|
20240509,182900,23492247,845,845,845,845,0
|
|
20240509,182800,23492247,845,845,845,845,0
|
|
20240509,182700,23492247,845,845,845,845,0
|
|
20240509,182600,23492247,845,845,845,845,0
|
|
20240509,182500,23492247,845,845,845,845,0
|
|
20240509,182400,23492247,845,845,845,845,0
|
|
20240509,182300,23492247,845,845,845,845,0
|
|
20240509,182200,23492247,845,845,845,845,0
|
|
20240509,182100,23492247,845,845,845,845,0
|
|
20240509,182000,23492247,845,845,845,845,0
|
|
20240509,181900,23492247,845,845,845,845,0
|
|
20240509,181800,23492247,845,845,845,845,0
|
|
20240509,181700,23492247,845,845,845,845,0
|
|
20240509,181600,23492247,845,845,845,845,0
|
|
20240509,181500,23492247,845,845,845,845,0
|
|
20240509,181400,23492247,845,845,845,845,0
|
|
20240509,181300,23492247,845,845,845,845,0
|
|
20240509,181200,23492247,845,845,845,845,0
|
|
20240509,181100,23492247,845,845,845,845,0
|
|
20240509,181000,23492247,845,845,845,845,0
|
|
20240509,180900,23492247,845,845,845,845,0
|
|
20240509,180800,23492247,845,845,845,845,0
|
|
20240509,180700,23492247,845,845,845,845,0
|
|
20240509,180600,23492247,845,845,845,845,0
|
|
20240509,180500,23492247,845,845,845,845,0
|
|
20240509,180400,23492247,845,845,845,845,0
|
|
20240509,180300,23492247,845,845,845,845,0
|
|
20240509,180200,23492247,845,845,845,845,1515
|
|
20240509,180100,23492247,845,845,845,845,0
|
|
20240509,180000,23492247,845,845,845,845,0
|
|
20240509,175900,23492247,845,845,845,845,0
|
|
20240509,175800,23492247,845,845,845,845,0
|
|
20240509,175700,23492247,845,845,845,845,0
|
|
20240509,175600,23492247,845,845,845,845,0
|
|
20240509,175500,23492247,845,845,845,845,0
|
|
20240509,175400,23492247,845,845,845,845,0
|
|
20240509,175300,23492247,845,845,845,845,0
|
|
20240509,175200,23492247,845,845,845,845,0
|
|
20240509,175100,23492247,845,845,845,845,0
|
|
20240509,175000,23492247,845,845,845,845,0
|
|
20240509,174900,23492247,845,845,845,845,0
|
|
20240509,174800,23492247,845,845,845,845,0
|
|
20240509,174700,23492247,845,845,845,845,0
|
|
20240509,174600,23492247,845,845,845,845,0
|
|
20240509,174500,23492247,845,845,845,845,0
|
|
20240509,174400,23492247,845,845,845,845,0
|
|
20240509,174300,23492247,845,845,845,845,0
|
|
20240509,174200,23492247,845,845,845,845,0
|
|
20240509,174100,23492247,845,845,845,845,0
|
|
20240509,174000,23492247,845,845,845,845,0
|
|
20240509,173900,23492247,845,845,845,845,0
|
|
20240509,173800,23492247,845,845,845,845,0
|
|
20240509,173700,23492247,845,845,845,845,0
|
|
20240509,173600,23492247,845,845,845,845,0
|
|
20240509,173500,23492247,845,845,845,845,0
|
|
20240509,173400,23492247,845,845,845,845,0
|
|
20240509,173300,23492247,845,845,845,845,0
|
|
20240509,173200,23492247,845,845,845,845,1515
|
|
20240509,173100,23492247,845,845,845,845,0
|
|
20240509,173000,23492247,845,845,845,845,0
|
|
20240509,172900,23492247,845,845,845,845,0
|
|
20240509,172800,23492247,845,845,845,845,0
|
|
20240509,172700,23492247,845,845,845,845,0
|
|
20240509,172600,23492247,845,845,845,845,0
|
|
20240509,172500,23492247,845,845,845,845,0
|
|
20240509,172400,23492247,845,845,845,845,0
|
|
20240509,172300,23492247,845,845,845,845,0
|
|
20240509,172200,23492247,845,845,845,845,0
|
|
20240509,172100,23492247,845,845,845,845,0
|
|
20240509,172000,23492247,845,845,845,845,0
|
|
20240509,171900,23492247,845,845,845,845,0
|
|
20240509,171800,23492247,845,845,845,845,0
|
|
20240509,171700,23492247,845,845,845,845,0
|
|
20240509,171600,23492247,845,845,845,845,0
|
|
20240509,171500,23492247,845,845,845,845,0
|
|
20240509,171400,23492247,845,845,845,845,0
|
|
20240509,171300,23492247,845,845,845,845,0
|
|
20240509,171200,23492247,845,845,845,845,0
|
|
20240509,171100,23492247,845,845,845,845,0
|
|
20240509,171000,23492247,845,845,845,845,0
|
|
20240509,170900,23492247,845,845,845,845,0
|
|
20240509,170800,23492247,845,845,845,845,0
|
|
20240509,170700,23492247,845,845,845,845,0
|
|
20240509,170600,23492247,845,845,845,845,0
|
|
20240509,170500,23492247,845,845,845,845,0
|
|
20240509,170400,23492247,845,845,845,845,0
|
|
20240509,170300,23492247,845,845,845,845,0
|
|
20240509,170200,23492247,845,845,845,845,1515
|
|
20240509,170100,23492247,845,845,845,845,0
|
|
20240509,170000,23492247,845,845,845,845,0
|
|
20240509,165900,23492247,845,845,845,845,0
|
|
20240509,165800,23492247,845,845,845,845,0
|
|
20240509,165700,23492247,845,845,845,845,0
|
|
20240509,165600,23492247,845,845,845,845,0
|
|
20240509,165500,23492247,845,845,845,845,0
|
|
20240509,165400,23492247,845,845,845,845,0
|
|
20240509,165300,23492247,845,845,845,845,0
|
|
20240509,165200,23492247,845,845,845,845,0
|
|
20240509,165100,23492247,845,845,845,845,0
|
|
20240509,165000,23492247,845,845,845,845,0
|
|
20240509,164900,23492247,845,845,845,845,0
|
|
20240509,164800,23492247,845,845,845,845,0
|
|
20240509,164700,23492247,845,845,845,845,0
|
|
20240509,164600,23492247,845,845,845,845,0
|
|
20240509,164500,23492247,845,845,845,845,0
|
|
20240509,164400,23492247,845,845,845,845,0
|
|
20240509,164300,23492247,845,845,845,845,0
|
|
20240509,164200,23492247,845,845,845,845,0
|
|
20240509,164100,23492247,845,845,845,845,0
|
|
20240509,164000,23492247,845,845,845,845,0
|
|
20240509,163900,23492247,845,845,845,845,0
|
|
20240509,163800,23492247,845,845,845,845,0
|
|
20240509,163700,23492247,845,845,845,845,0
|
|
20240509,163600,23492247,845,845,845,845,0
|
|
20240509,163500,23492247,845,845,845,845,0
|
|
20240509,163400,23492247,845,845,845,845,0
|
|
20240509,163300,23492247,845,845,845,845,0
|
|
20240509,163200,23492247,845,845,845,845,1515
|
|
20240509,163100,23492247,845,845,845,845,0
|
|
20240509,163000,23492247,845,845,845,845,0
|
|
20240509,162900,23492247,845,845,845,845,0
|
|
20240509,162800,23492247,845,845,845,845,0
|
|
20240509,162700,23492247,845,845,845,845,0
|
|
20240509,162600,23492247,845,845,845,845,0
|
|
20240509,162500,23492247,845,845,845,845,0
|
|
20240509,162400,23492247,845,845,845,845,0
|
|
20240509,162300,23492247,845,845,845,845,0
|
|
20240509,162200,23492247,845,845,845,845,0
|
|
20240509,162100,23492247,845,845,845,845,0
|
|
20240509,162000,23492247,845,845,845,845,0
|
|
20240509,161900,23492247,845,845,845,845,0
|
|
20240509,161800,23492247,845,845,845,845,0
|
|
20240509,161700,23492247,845,845,845,845,0
|
|
20240509,161600,23492247,845,845,845,845,0
|
|
20240509,161500,23492247,845,845,845,845,0
|
|
20240509,161400,23492247,845,845,845,845,0
|
|
20240509,161300,23492247,845,845,845,845,0
|
|
20240509,161200,23492247,845,845,845,845,0
|
|
20240509,161100,23492247,845,845,845,845,0
|
|
20240509,161000,23492247,845,845,845,845,0
|
|
20240509,160900,23492247,845,845,845,845,0
|
|
20240509,160800,23492247,845,845,845,845,0
|
|
20240509,160700,23492247,845,845,845,845,0
|
|
20240509,160600,23492247,845,845,845,845,0
|
|
20240509,160500,23492247,845,845,845,845,0
|
|
20240509,160400,23492247,845,845,845,845,0
|
|
20240509,160300,23492247,845,845,845,845,0
|
|
20240509,160200,23492247,845,845,845,845,1515
|
|
20240509,160100,23492247,845,845,845,845,0
|
|
20240509,160000,23492247,845,845,845,845,0
|
|
20240509,155900,23492247,845,845,845,845,0
|
|
20240509,155800,23492247,845,845,845,845,0
|
|
20240509,155700,23492247,845,845,845,845,0
|
|
20240509,155600,23492247,845,845,845,845,0
|
|
20240509,155500,23492247,845,845,845,845,0
|
|
20240509,155400,23492247,845,845,845,845,0
|
|
20240509,155300,23492247,845,845,845,845,0
|
|
20240509,155200,23492247,845,845,845,845,0
|
|
20240509,155100,23492247,845,845,845,845,0
|
|
20240509,155000,23492247,845,845,845,845,0
|
|
20240509,154900,23492247,845,845,845,845,0
|
|
20240509,154800,23492247,845,845,845,845,0
|
|
20240509,154700,23492247,845,845,845,845,0
|
|
20240509,154600,23492247,845,845,845,845,0
|
|
20240509,154500,23492247,845,845,845,845,0
|
|
20240509,154400,23492247,845,845,845,845,0
|
|
20240509,154300,23492247,845,845,845,845,0
|
|
20240509,154200,23492247,845,845,845,845,0
|
|
20240509,154100,23492247,845,845,845,845,0
|
|
20240509,154000,23492247,845,845,845,845,0
|
|
20240509,153900,23492247,845,845,845,845,0
|
|
20240509,153800,23492247,845,845,845,845,0
|
|
20240509,153700,23492247,845,845,845,845,0
|
|
20240509,153600,23492247,845,845,845,845,0
|
|
20240509,153500,23492247,845,845,845,845,0
|
|
20240509,153400,23492247,845,845,845,845,0
|
|
20240509,153300,23492247,845,845,845,845,0
|
|
20240509,153200,23492247,845,845,845,845,1515
|
|
20240509,153100,23492247,845,845,845,845,0
|
|
20240509,153000,23492247,845,845,845,845,1515
|
|
20240509,152900,22212072,845,845,845,845,0
|
|
20240509,152800,22212072,845,845,845,845,0
|
|
20240509,152700,22212072,845,845,845,845,0
|
|
20240509,152600,22212072,845,845,845,845,0
|
|
20240509,152500,22212072,845,845,845,845,0
|
|
20240509,152400,22212072,845,845,845,845,0
|
|
20240509,152300,22212072,845,845,845,845,0
|
|
20240509,152200,22212072,845,845,845,845,0
|
|
20240509,152100,22212072,845,845,845,845,0
|
|
20240509,152000,22212072,845,845,845,845,0
|
|
20240509,151900,22212072,845,845,845,845,0
|
|
20240509,151800,22212072,845,845,845,845,0
|
|
20240509,151700,22212072,845,845,845,845,0
|
|
20240509,151600,22212072,845,845,845,845,0
|
|
20240509,151500,22212072,845,845,845,845,0
|
|
20240509,151400,22212072,845,845,845,845,0
|
|
20240509,151300,22212072,845,845,845,845,0
|
|
20240509,151200,22212072,845,845,845,845,0
|
|
20240509,151100,22212072,845,845,845,845,0
|
|
20240509,151000,22212072,845,845,845,845,1
|
|
20240509,150900,22211227,845,845,845,845,7
|
|
20240509,150800,22205312,845,845,845,845,0
|
|
20240509,150700,22205312,845,845,845,845,0
|
|
20240509,150600,22205312,845,845,845,845,0
|
|
20240509,150500,22205312,845,845,845,845,0
|
|
20240509,150400,22205312,845,846,846,845,5190
|
|
20240509,150300,17816199,847,847,847,847,0
|
|
20240509,150200,17816199,847,847,847,847,0
|
|
20240509,150100,17816199,847,847,847,847,0
|
|
20240509,150000,17816199,847,847,847,847,0
|
|
20240509,145900,17816199,847,847,847,847,0
|
|
20240509,145800,17816199,847,847,847,847,0
|
|
20240509,145700,17816199,847,847,847,847,0
|
|
20240509,145600,17816199,847,847,847,847,0
|
|
20240509,145500,17816199,847,847,847,847,0
|
|
20240509,145400,17816199,847,847,847,847,0
|
|
20240509,145300,17816199,847,847,847,847,0
|
|
20240509,145200,17816199,847,847,847,847,0
|
|
20240509,145100,17816199,847,847,847,847,1
|
|
20240509,145000,17815352,847,847,847,847,0
|
|
20240509,144900,17815352,847,847,847,847,0
|
|
20240509,144800,17815352,847,847,847,847,3
|
|
20240509,144700,17812811,847,847,847,847,0
|
|
20240509,144600,17812811,847,847,847,847,0
|
|
20240509,144500,17812811,847,847,847,847,413
|
|
20240509,144400,17463000,846,846,846,846,0
|
|
20240509,144300,17463000,846,846,846,846,0
|
|
20240509,144200,17463000,846,846,846,846,0
|
|
20240509,144100,17463000,846,846,846,846,0
|
|
20240509,144000,17463000,846,846,846,846,0
|
|
20240509,143900,17463000,846,846,846,846,2347
|
|
20240509,143800,15477438,846,846,846,846,0
|
|
20240509,143700,15477438,846,846,846,846,0
|
|
20240509,143600,15477438,846,846,846,846,0
|
|
20240509,143500,15477438,846,846,846,846,0
|
|
20240509,143400,15477438,846,846,846,846,1
|
|
20240509,143300,15476592,846,846,846,846,0
|
|
20240509,143200,15476592,846,846,846,846,0
|
|
20240509,143100,15476592,846,846,846,846,0
|
|
20240509,143000,15476592,846,846,846,846,0
|
|
20240509,142900,15476592,846,846,846,846,0
|
|
20240509,142800,15476592,846,846,846,846,12
|
|
20240509,142700,15466440,846,846,846,846,0
|
|
20240509,142600,15466440,846,846,846,846,0
|
|
20240509,142500,15466440,846,846,846,846,0
|
|
20240509,142400,15466440,846,846,846,846,0
|
|
20240509,142300,15466440,846,846,846,846,0
|
|
20240509,142200,15466440,846,846,846,846,0
|
|
20240509,142100,15466440,846,846,846,846,0
|
|
20240509,142000,15466440,846,846,846,846,0
|
|
20240509,141900,15466440,846,846,846,846,0
|
|
20240509,141800,15466440,846,846,846,846,0
|
|
20240509,141700,15466440,846,846,846,846,0
|
|
20240509,141600,15466440,846,846,846,846,0
|
|
20240509,141500,15466440,846,846,846,846,1
|
|
20240509,141400,15465594,845,845,845,845,2
|
|
20240509,141300,15463904,846,846,846,846,0
|
|
20240509,141200,15463904,846,846,846,846,0
|
|
20240509,141100,15463904,846,846,846,846,0
|
|
20240509,141000,15463904,846,846,846,846,0
|
|
20240509,140900,15463904,846,846,846,846,0
|
|
20240509,140800,15463904,846,846,846,846,34
|
|
20240509,140700,15435140,845,845,845,845,0
|
|
20240509,140600,15435140,845,845,845,845,0
|
|
20240509,140500,15435140,845,845,845,845,0
|
|
20240509,140400,15435140,845,845,845,845,0
|
|
20240509,140300,15435140,845,845,845,845,10
|
|
20240509,140200,15426690,846,846,846,846,0
|
|
20240509,140100,15426690,846,846,846,846,0
|
|
20240509,140000,15426690,846,846,846,846,0
|
|
20240509,135900,15426690,846,846,846,846,0
|
|
20240509,135800,15426690,846,846,846,846,0
|
|
20240509,135700,15426690,846,846,846,846,0
|
|
20240509,135600,15426690,846,846,846,846,0
|
|
20240509,135500,15426690,846,846,846,846,6
|
|
20240509,135400,15421614,846,846,846,846,0
|
|
20240509,135300,15421614,846,846,846,846,0
|
|
20240509,135200,15421614,846,846,846,846,3
|
|
20240509,135100,15419076,846,846,846,846,0
|
|
20240509,135000,15419076,846,846,846,846,0
|
|
20240509,134900,15419076,846,846,846,846,0
|
|
20240509,134800,15419076,846,846,846,846,0
|
|
20240509,134700,15419076,846,846,846,846,0
|
|
20240509,134600,15419076,846,846,846,846,1
|
|
20240509,134500,15418230,846,846,846,846,6
|
|
20240509,134400,15413154,845,845,845,845,0
|
|
20240509,134300,15413154,845,845,845,845,0
|
|
20240509,134200,15413154,845,845,845,845,0
|
|
20240509,134100,15413154,845,845,845,845,0
|
|
20240509,134000,15413154,845,845,845,845,0
|
|
20240509,133900,15413154,845,845,845,845,0
|
|
20240509,133800,15413154,845,845,845,845,0
|
|
20240509,133700,15413154,845,845,845,845,1
|
|
20240509,133600,15412309,846,846,846,846,0
|
|
20240509,133500,15412309,846,846,846,846,0
|
|
20240509,133400,15412309,846,846,846,846,0
|
|
20240509,133300,15412309,846,846,846,846,0
|
|
20240509,133200,15412309,846,846,846,846,0
|
|
20240509,133100,15412309,846,846,846,846,0
|
|
20240509,133000,15412309,846,846,846,846,0
|
|
20240509,132900,15412309,846,846,846,846,0
|
|
20240509,132800,15412309,846,846,846,846,0
|
|
20240509,132700,15412309,846,846,846,846,0
|
|
20240509,132600,15412309,846,846,846,846,0
|
|
20240509,132500,15412309,846,846,846,846,0
|
|
20240509,132400,15412309,846,846,846,846,0
|
|
20240509,132300,15412309,846,846,846,846,0
|
|
20240509,132200,15412309,846,846,846,846,0
|
|
20240509,132100,15412309,846,846,846,846,0
|
|
20240509,132000,15412309,846,846,846,846,1
|
|
20240509,131900,15411463,845,845,845,845,0
|
|
20240509,131800,15411463,845,845,845,845,0
|
|
20240509,131700,15411463,845,845,845,845,0
|
|
20240509,131600,15411463,845,845,845,845,0
|
|
20240509,131500,15411463,845,845,845,845,0
|
|
20240509,131400,15411463,845,845,845,845,0
|
|
20240509,131300,15411463,845,845,845,845,0
|
|
20240509,131200,15411463,845,845,845,845,0
|
|
20240509,131100,15411463,845,845,845,845,0
|
|
20240509,131000,15411463,845,845,845,845,0
|
|
20240509,130900,15411463,845,845,845,845,56
|
|
20240509,130800,15364143,845,845,845,845,0
|
|
20240509,130700,15364143,845,845,845,845,0
|
|
20240509,130600,15364143,845,845,845,845,0
|
|
20240509,130500,15364143,845,845,845,845,0
|
|
20240509,130400,15364143,845,845,845,845,0
|
|
20240509,130300,15364143,845,845,845,845,0
|
|
20240509,130200,15364143,845,845,845,845,0
|
|
20240509,130100,15364143,845,845,845,845,0
|
|
20240509,130000,15364143,845,845,845,845,0
|
|
20240509,125900,15364143,845,845,845,845,0
|
|
20240509,125800,15364143,845,845,845,845,1
|
|
20240509,125700,15363298,845,845,845,845,0
|
|
20240509,125600,15363298,845,845,845,845,0
|
|
20240509,125500,15363298,845,845,845,845,0
|
|
20240509,125400,15363298,845,845,845,845,0
|
|
20240509,125300,15363298,845,845,845,845,0
|
|
20240509,125200,15363298,845,845,845,845,0
|
|
20240509,125100,15363298,845,845,845,845,170
|
|
20240509,125000,15219648,847,847,847,847,0
|
|
20240509,124900,15219648,847,847,847,847,0
|
|
20240509,124800,15219648,847,847,847,847,0
|
|
20240509,124700,15219648,847,847,847,847,0
|
|
20240509,124600,15219648,847,847,847,847,0
|
|
20240509,124500,15219648,847,847,847,847,0
|
|
20240509,124400,15219648,847,847,847,847,0
|
|
20240509,124300,15219648,847,847,847,847,0
|
|
20240509,124200,15219648,847,847,847,847,0
|
|
20240509,124100,15219648,847,847,847,847,0
|
|
20240509,124000,15219648,847,847,847,847,1
|
|
20240509,123900,15218801,847,847,847,847,0
|
|
20240509,123800,15218801,847,847,847,847,0
|
|
20240509,123700,15218801,847,847,847,847,1
|
|
20240509,123600,15217954,848,848,848,848,0
|
|
20240509,123500,15217954,848,848,848,848,0
|
|
20240509,123400,15217954,848,848,848,848,0
|
|
20240509,123300,15217954,848,848,848,848,0
|
|
20240509,123200,15217954,848,848,848,848,400
|
|
20240509,123100,14878754,845,845,845,845,0
|
|
20240509,123000,14878754,845,845,845,845,0
|
|
20240509,122900,14878754,845,845,845,845,0
|
|
20240509,122800,14878754,845,845,845,845,0
|
|
20240509,122700,14878754,845,845,845,845,0
|
|
20240509,122600,14878754,845,845,845,845,0
|
|
20240509,122500,14878754,845,845,845,845,0
|
|
20240509,122400,14878754,845,845,845,845,0
|
|
20240509,122300,14878754,845,845,845,845,0
|
|
20240509,122200,14878754,845,845,845,845,0
|
|
20240509,122100,14878754,845,845,845,845,0
|
|
20240509,122000,14878754,845,845,845,845,253
|
|
20240509,121900,14664969,845,845,845,845,0
|
|
20240509,121800,14664969,845,845,845,845,0
|
|
20240509,121700,14664969,845,845,845,845,0
|
|
20240509,121600,14664969,845,845,845,845,0
|
|
20240509,121500,14664969,845,845,845,845,0
|
|
20240509,121400,14664969,845,845,845,845,0
|
|
20240509,121300,14664969,845,845,845,845,0
|
|
20240509,121200,14664969,845,845,845,845,0
|
|
20240509,121100,14664969,845,845,845,845,5
|
|
20240509,121000,14660744,845,845,845,845,13
|
|
20240509,120900,14649759,845,845,845,845,0
|
|
20240509,120800,14649759,845,845,845,845,0
|
|
20240509,120700,14649759,845,845,845,845,0
|
|
20240509,120600,14649759,845,845,845,845,0
|
|
20240509,120500,14649759,845,845,845,845,0
|
|
20240509,120400,14649759,845,845,845,845,5
|
|
20240509,120300,14645534,845,845,845,845,0
|
|
20240509,120200,14645534,845,845,845,845,0
|
|
20240509,120100,14645534,845,845,845,845,0
|
|
20240509,120000,14645534,845,845,845,845,0
|
|
20240509,115900,14645534,845,845,845,845,0
|
|
20240509,115800,14645534,845,845,845,845,0
|
|
20240509,115700,14645534,845,846,846,845,35
|
|
20240509,115600,14615958,847,847,848,847,3
|
|
20240509,115500,14613416,844,844,844,844,0
|
|
20240509,115400,14613416,844,844,844,844,0
|
|
20240509,115300,14613416,844,844,844,844,0
|
|
20240509,115200,14613416,844,844,844,844,0
|
|
20240509,115100,14613416,844,844,844,844,0
|
|
20240509,115000,14613416,844,844,844,844,136
|
|
20240509,114900,14498632,844,844,844,844,0
|
|
20240509,114800,14498632,844,844,844,844,0
|
|
20240509,114700,14498632,844,844,844,844,0
|
|
20240509,114600,14498632,844,844,844,844,300
|
|
20240509,114500,14245432,848,848,848,848,0
|
|
20240509,114400,14245432,848,848,848,848,0
|
|
20240509,114300,14245432,848,848,848,848,0
|
|
20240509,114200,14245432,848,848,848,848,0
|
|
20240509,114100,14245432,848,848,848,848,0
|
|
20240509,114000,14245432,848,848,848,848,0
|
|
20240509,113900,14245432,848,848,848,848,0
|
|
20240509,113800,14245432,848,848,848,848,0
|
|
20240509,113700,14245432,848,848,848,848,0
|
|
20240509,113600,14245432,848,848,848,848,0
|
|
20240509,113500,14245432,848,848,848,848,0
|
|
20240509,113400,14245432,848,848,848,848,0
|
|
20240509,113300,14245432,848,848,848,848,0
|
|
20240509,113200,14245432,848,848,848,848,0
|
|
20240509,113100,14245432,848,848,848,848,0
|
|
20240509,113000,14245432,848,848,848,848,0
|
|
20240509,112900,14245432,848,848,848,848,0
|
|
20240509,112800,14245432,848,848,848,848,0
|
|
20240509,112700,14245432,848,848,848,848,0
|
|
20240509,112600,14245432,848,848,848,848,0
|
|
20240509,112500,14245432,848,848,848,848,0
|
|
20240509,112400,14245432,848,848,848,848,0
|
|
20240509,112300,14245432,848,848,848,848,0
|
|
20240509,112200,14245432,848,848,848,848,0
|
|
20240509,112100,14245432,848,848,848,848,0
|
|
20240509,112000,14245432,848,848,848,848,0
|
|
20240509,111900,14245432,848,848,848,848,0
|
|
20240509,111800,14245432,848,848,848,848,0
|
|
20240509,111700,14245432,848,848,848,848,0
|
|
20240509,111600,14245432,848,848,848,848,0
|
|
20240509,111500,14245432,848,848,848,848,0
|
|
20240509,111400,14245432,848,848,848,848,0
|
|
20240509,111300,14245432,848,848,848,848,0
|
|
20240509,111200,14245432,848,846,848,843,660
|
|
20240509,111100,13688965,847,847,847,847,3
|
|
20240509,111000,13686424,848,847,848,847,2
|
|
20240509,110900,13684729,848,848,848,848,0
|
|
20240509,110800,13684729,848,848,848,848,0
|
|
20240509,110700,13684729,848,848,848,848,0
|
|
20240509,110600,13684729,848,848,848,848,0
|
|
20240509,110500,13684729,848,848,848,848,21
|
|
20240509,110400,13666921,848,848,848,848,0
|
|
20240509,110300,13666921,848,848,848,848,1
|
|
20240509,110200,13666073,848,848,848,848,0
|
|
20240509,110100,13666073,848,848,848,848,0
|
|
20240509,110000,13666073,848,848,848,848,0
|
|
20240509,105900,13666073,848,848,848,848,0
|
|
20240509,105800,13666073,848,848,848,848,0
|
|
20240509,105700,13666073,848,848,848,848,0
|
|
20240509,105600,13666073,848,848,848,848,0
|
|
20240509,105500,13666073,848,848,848,848,0
|
|
20240509,105400,13666073,848,848,848,848,0
|
|
20240509,105300,13666073,848,848,848,848,0
|
|
20240509,105200,13666073,848,848,848,848,0
|
|
20240509,105100,13666073,848,848,848,848,0
|
|
20240509,105000,13666073,848,848,848,848,0
|
|
20240509,104900,13666073,848,848,848,848,0
|
|
20240509,104800,13666073,848,848,848,848,0
|
|
20240509,104700,13666073,848,848,848,848,0
|
|
20240509,104600,13666073,848,848,848,848,0
|
|
20240509,104500,13666073,848,848,848,848,0
|
|
20240509,104400,13666073,848,848,848,848,0
|
|
20240509,104300,13666073,848,848,848,848,0
|
|
20240509,104200,13666073,848,848,848,848,0
|
|
20240509,104100,13666073,848,848,848,848,0
|
|
20240509,104000,13666073,848,848,848,848,0
|
|
20240509,103900,13666073,848,848,848,848,0
|
|
20240509,103800,13666073,848,848,848,848,0
|
|
20240509,103700,13666073,848,848,848,848,5
|
|
20240509,103600,13661833,848,848,848,848,0
|
|
20240509,103500,13661833,848,848,848,848,0
|
|
20240509,103400,13661833,848,848,848,848,0
|
|
20240509,103300,13661833,848,848,848,848,0
|
|
20240509,103200,13661833,848,848,848,848,0
|
|
20240509,103100,13661833,848,848,848,848,0
|
|
20240509,103000,13661833,848,848,848,848,9
|
|
20240509,102900,13654201,848,848,848,848,0
|
|
20240509,102800,13654201,848,848,848,848,0
|
|
20240509,102700,13654201,848,848,848,848,0
|
|
20240509,102600,13654201,848,848,848,848,0
|
|
20240509,102500,13654201,848,848,848,848,0
|
|
20240509,102400,13654201,848,848,848,848,0
|
|
20240509,102300,13654201,848,848,848,848,0
|
|
20240509,102200,13654201,848,848,848,848,3
|
|
20240509,102100,13651657,848,848,848,848,0
|
|
20240509,102000,13651657,848,848,848,848,1
|
|
20240509,101900,13650809,842,842,842,842,2160
|
|
20240509,101800,11832089,842,842,842,842,0
|
|
20240509,101700,11832089,842,842,842,842,0
|
|
20240509,101600,11832089,842,843,848,842,885
|
|
20240509,101500,11086818,848,845,848,844,3
|
|
20240509,101400,11084281,844,847,847,844,4
|
|
20240509,101300,11080899,848,848,848,848,0
|
|
20240509,101200,11080899,848,848,848,848,1
|
|
20240509,101100,11080051,844,844,844,844,265
|
|
20240509,101000,10856391,851,847,851,845,1041
|
|
20240509,100900,9975679,849,849,849,849,2
|
|
20240509,100800,9973981,849,849,849,849,0
|
|
20240509,100700,9973981,849,849,849,849,0
|
|
20240509,100600,9973981,849,849,849,849,1
|
|
20240509,100500,9973132,849,849,849,849,0
|
|
20240509,100400,9973132,849,849,849,849,20
|
|
20240509,100300,9956152,852,852,852,852,0
|
|
20240509,100200,9956152,852,852,852,852,0
|
|
20240509,100100,9956152,852,852,852,852,0
|
|
20240509,100000,9956152,852,852,852,852,0
|
|
20240509,095900,9956152,852,852,852,852,1
|
|
20240509,095800,9955300,852,852,852,852,0
|
|
20240509,095700,9955300,852,852,852,852,0
|
|
20240509,095600,9955300,852,852,852,852,0
|
|
20240509,095500,9955300,852,852,852,852,0
|
|
20240509,095400,9955300,852,852,852,852,0
|
|
20240509,095300,9955300,852,852,852,852,0
|
|
20240509,095200,9955300,852,852,852,852,0
|
|
20240509,095100,9955300,852,852,852,852,600
|
|
20240509,095000,9444100,852,852,852,852,0
|
|
20240509,094900,9444100,852,852,852,852,0
|
|
20240509,094800,9444100,852,852,852,852,0
|
|
20240509,094700,9444100,852,852,852,852,0
|
|
20240509,094600,9444100,852,852,852,852,0
|
|
20240509,094500,9444100,852,852,852,852,0
|
|
20240509,094400,9444100,852,852,852,852,2
|
|
20240509,094300,9442396,852,852,852,852,0
|
|
20240509,094200,9442396,852,852,852,852,0
|
|
20240509,094100,9442396,852,852,852,852,0
|
|
20240509,094000,9442396,852,852,852,852,1
|
|
20240509,093900,9441544,852,852,852,852,1
|
|
20240509,093800,9440692,852,852,852,852,1
|
|
20240509,093700,9439840,852,852,852,852,0
|
|
20240509,093600,9439840,852,852,852,852,0
|
|
20240509,093500,9439840,852,852,852,852,1
|
|
20240509,093400,9438988,852,852,852,852,0
|
|
20240509,093300,9438988,852,852,852,852,0
|
|
20240509,093200,9438988,852,852,852,852,1
|
|
20240509,093100,9438136,847,847,847,847,0
|
|
20240509,093000,9438136,847,847,847,847,0
|
|
20240509,092900,9438136,847,847,847,847,1
|
|
20240509,092800,9437289,847,847,847,847,2
|
|
20240509,092700,9435595,846,846,846,846,1
|
|
20240509,092600,9434749,854,854,854,854,260
|
|
20240509,092500,9212709,854,854,859,854,3971
|
|
20240509,092400,5807760,854,854,854,854,0
|
|
20240509,092300,5807760,854,846,858,846,412
|
|
20240509,092200,5458980,842,845,845,842,359
|
|
20240509,092100,5156611,844,843,844,842,1141
|
|
20240509,092000,4195747,845,846,846,845,84
|
|
20240509,091900,4124684,846,846,846,846,0
|
|
20240509,091800,4124684,846,846,846,846,0
|
|
20240509,091700,4124684,846,843,846,843,172
|
|
20240509,091600,3979685,843,843,843,843,28
|
|
20240509,091500,3956081,844,844,844,844,0
|
|
20240509,091400,3956081,844,844,844,844,0
|
|
20240509,091300,3956081,844,844,844,844,0
|
|
20240509,091200,3956081,844,844,844,844,0
|
|
20240509,091100,3956081,844,844,844,844,0
|
|
20240509,091000,3956081,844,844,844,844,1
|
|
20240509,090900,3955237,844,844,844,844,0
|
|
20240509,090800,3955237,844,844,844,844,0
|
|
20240509,090700,3955237,844,844,844,844,0
|
|
20240509,090600,3955237,844,844,844,844,1
|
|
20240509,090500,3954393,844,844,844,844,1
|
|
20240509,090400,3953549,841,841,841,841,0
|
|
20240509,090300,3953549,841,844,844,841,101
|
|
20240509,090200,3868605,841,844,844,841,1000
|
|
20240509,090100,3027600,841,841,841,841,0
|
|
20240509,090000,3027600,841,841,841,841,3600
|