586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184300,140205300,486,486,486,486,938
|
|
20240509,184200,140205300,486,486,486,486,0
|
|
20240509,184100,140205300,486,486,486,486,0
|
|
20240509,184000,140205300,486,486,486,486,0
|
|
20240509,183900,140205300,486,486,486,486,0
|
|
20240509,183800,140205300,486,486,486,486,0
|
|
20240509,183700,140205300,486,486,486,486,0
|
|
20240509,183600,140205300,486,486,486,486,0
|
|
20240509,183500,140205300,486,486,486,486,0
|
|
20240509,183400,140205300,486,486,486,486,0
|
|
20240509,183300,140205300,486,486,486,486,0
|
|
20240509,183200,140205300,486,486,486,486,0
|
|
20240509,183100,140205300,486,486,486,486,0
|
|
20240509,183000,140205300,486,486,486,486,0
|
|
20240509,182900,140205300,486,486,486,486,0
|
|
20240509,182800,140205300,486,486,486,486,0
|
|
20240509,182700,140205300,486,486,486,486,0
|
|
20240509,182600,140205300,486,486,486,486,0
|
|
20240509,182500,140205300,486,486,486,486,0
|
|
20240509,182400,140205300,486,486,486,486,0
|
|
20240509,182300,140205300,486,486,486,486,0
|
|
20240509,182200,140205300,486,486,486,486,0
|
|
20240509,182100,140205300,486,486,486,486,0
|
|
20240509,182000,140205300,486,486,486,486,0
|
|
20240509,181900,140205300,486,486,486,486,0
|
|
20240509,181800,140205300,486,486,486,486,0
|
|
20240509,181700,140205300,486,486,486,486,0
|
|
20240509,181600,140205300,486,486,486,486,0
|
|
20240509,181500,140205300,486,486,486,486,0
|
|
20240509,181400,140205300,486,486,486,486,0
|
|
20240509,181300,140205300,486,486,486,486,938
|
|
20240509,181200,140205300,486,486,486,486,0
|
|
20240509,181100,140205300,486,486,486,486,0
|
|
20240509,181000,140205300,486,486,486,486,0
|
|
20240509,180900,140205300,486,486,486,486,0
|
|
20240509,180800,140205300,486,486,486,486,0
|
|
20240509,180700,140205300,486,486,486,486,0
|
|
20240509,180600,140205300,486,486,486,486,0
|
|
20240509,180500,140205300,486,486,486,486,0
|
|
20240509,180400,140205300,486,486,486,486,0
|
|
20240509,180300,140205300,486,486,486,486,0
|
|
20240509,180200,140205300,486,486,486,486,0
|
|
20240509,180100,140205300,486,486,486,486,0
|
|
20240509,180000,140205300,486,486,486,486,0
|
|
20240509,175900,140205300,486,486,486,486,0
|
|
20240509,175800,140205300,486,486,486,486,0
|
|
20240509,175700,140205300,486,486,486,486,0
|
|
20240509,175600,140205300,486,486,486,486,0
|
|
20240509,175500,140205300,486,486,486,486,0
|
|
20240509,175400,140205300,486,486,486,486,0
|
|
20240509,175300,140205300,486,486,486,486,0
|
|
20240509,175200,140205300,486,486,486,486,0
|
|
20240509,175100,140205300,486,486,486,486,0
|
|
20240509,175000,140205300,486,486,486,486,0
|
|
20240509,174900,140205300,486,486,486,486,0
|
|
20240509,174800,140205300,486,486,486,486,0
|
|
20240509,174700,140205300,486,486,486,486,0
|
|
20240509,174600,140205300,486,486,486,486,0
|
|
20240509,174500,140205300,486,486,486,486,0
|
|
20240509,174400,140205300,486,486,486,486,0
|
|
20240509,174300,140205300,486,486,486,486,938
|
|
20240509,174200,140205300,486,486,486,486,0
|
|
20240509,174100,140205300,486,486,486,486,0
|
|
20240509,174000,140205300,486,486,486,486,0
|
|
20240509,173900,140205300,486,486,486,486,0
|
|
20240509,173800,140205300,486,486,486,486,0
|
|
20240509,173700,140205300,486,486,486,486,0
|
|
20240509,173600,140205300,486,486,486,486,0
|
|
20240509,173500,140205300,486,486,486,486,0
|
|
20240509,173400,140205300,486,486,486,486,0
|
|
20240509,173300,140205300,486,486,486,486,0
|
|
20240509,173200,140205300,486,486,486,486,0
|
|
20240509,173100,140205300,486,486,486,486,0
|
|
20240509,173000,140205300,486,486,486,486,0
|
|
20240509,172900,140205300,486,486,486,486,0
|
|
20240509,172800,140205300,486,486,486,486,0
|
|
20240509,172700,140205300,486,486,486,486,0
|
|
20240509,172600,140205300,486,486,486,486,0
|
|
20240509,172500,140205300,486,486,486,486,0
|
|
20240509,172400,140205300,486,486,486,486,0
|
|
20240509,172300,140205300,486,486,486,486,0
|
|
20240509,172200,140205300,486,486,486,486,0
|
|
20240509,172100,140205300,486,486,486,486,0
|
|
20240509,172000,140205300,486,486,486,486,0
|
|
20240509,171900,140205300,486,486,486,486,0
|
|
20240509,171800,140205300,486,486,486,486,0
|
|
20240509,171700,140205300,486,486,486,486,0
|
|
20240509,171600,140205300,486,486,486,486,0
|
|
20240509,171500,140205300,486,486,486,486,0
|
|
20240509,171400,140205300,486,486,486,486,0
|
|
20240509,171300,140205300,486,486,486,486,938
|
|
20240509,171200,140205300,486,486,486,486,0
|
|
20240509,171100,140205300,486,486,486,486,0
|
|
20240509,171000,140205300,486,486,486,486,0
|
|
20240509,170900,140205300,486,486,486,486,0
|
|
20240509,170800,140205300,486,486,486,486,0
|
|
20240509,170700,140205300,486,486,486,486,0
|
|
20240509,170600,140205300,486,486,486,486,0
|
|
20240509,170500,140205300,486,486,486,486,0
|
|
20240509,170400,140205300,486,486,486,486,0
|
|
20240509,170300,140205300,486,486,486,486,0
|
|
20240509,170200,140205300,486,486,486,486,0
|
|
20240509,170100,140205300,486,486,486,486,0
|
|
20240509,170000,140205300,486,486,486,486,0
|
|
20240509,165900,140205300,486,486,486,486,0
|
|
20240509,165800,140205300,486,486,486,486,0
|
|
20240509,165700,140205300,486,486,486,486,0
|
|
20240509,165600,140205300,486,486,486,486,0
|
|
20240509,165500,140205300,486,486,486,486,0
|
|
20240509,165400,140205300,486,486,486,486,0
|
|
20240509,165300,140205300,486,486,486,486,0
|
|
20240509,165200,140205300,486,486,486,486,0
|
|
20240509,165100,140205300,486,486,486,486,0
|
|
20240509,165000,140205300,486,486,486,486,0
|
|
20240509,164900,140205300,486,486,486,486,0
|
|
20240509,164800,140205300,486,486,486,486,0
|
|
20240509,164700,140205300,486,486,486,486,0
|
|
20240509,164600,140205300,486,486,486,486,0
|
|
20240509,164500,140205300,486,486,486,486,0
|
|
20240509,164400,140205300,486,486,486,486,0
|
|
20240509,164300,140205300,486,486,486,486,938
|
|
20240509,164200,140205300,486,486,486,486,0
|
|
20240509,164100,140205300,486,486,486,486,0
|
|
20240509,164000,140205300,486,486,486,486,0
|
|
20240509,163900,140205300,486,486,486,486,0
|
|
20240509,163800,140205300,486,486,486,486,0
|
|
20240509,163700,140205300,486,486,486,486,0
|
|
20240509,163600,140205300,486,486,486,486,0
|
|
20240509,163500,140205300,486,486,486,486,0
|
|
20240509,163400,140205300,486,486,486,486,0
|
|
20240509,163300,140205300,486,486,486,486,0
|
|
20240509,163200,140205300,486,486,486,486,0
|
|
20240509,163100,140205300,486,486,486,486,0
|
|
20240509,163000,140205300,486,486,486,486,0
|
|
20240509,162900,140205300,486,486,486,486,0
|
|
20240509,162800,140205300,486,486,486,486,0
|
|
20240509,162700,140205300,486,486,486,486,0
|
|
20240509,162600,140205300,486,486,486,486,0
|
|
20240509,162500,140205300,486,486,486,486,0
|
|
20240509,162400,140205300,486,486,486,486,0
|
|
20240509,162300,140205300,486,486,486,486,0
|
|
20240509,162200,140205300,486,486,486,486,0
|
|
20240509,162100,140205300,486,486,486,486,0
|
|
20240509,162000,140205300,486,486,486,486,0
|
|
20240509,161900,140205300,486,486,486,486,0
|
|
20240509,161800,140205300,486,486,486,486,0
|
|
20240509,161700,140205300,486,486,486,486,0
|
|
20240509,161600,140205300,486,486,486,486,0
|
|
20240509,161500,140205300,486,486,486,486,0
|
|
20240509,161400,140205300,486,486,486,486,0
|
|
20240509,161300,140205300,486,486,486,486,938
|
|
20240509,161200,140205300,486,486,486,486,0
|
|
20240509,161100,140205300,486,486,486,486,0
|
|
20240509,161000,140205300,486,486,486,486,0
|
|
20240509,160900,140205300,486,486,486,486,0
|
|
20240509,160800,140205300,486,486,486,486,0
|
|
20240509,160700,140205300,486,486,486,486,0
|
|
20240509,160600,140205300,486,486,486,486,0
|
|
20240509,160500,140205300,486,486,486,486,0
|
|
20240509,160400,140205300,486,486,486,486,0
|
|
20240509,160300,140205300,486,486,486,486,0
|
|
20240509,160200,140205300,486,486,486,486,0
|
|
20240509,160100,140205300,486,486,486,486,0
|
|
20240509,160000,140205300,486,486,486,486,0
|
|
20240509,155900,140205300,486,486,486,486,0
|
|
20240509,155800,140205300,486,486,486,486,0
|
|
20240509,155700,140205300,486,486,486,486,0
|
|
20240509,155600,140205300,486,486,486,486,0
|
|
20240509,155500,140205300,486,486,486,486,0
|
|
20240509,155400,140205300,486,486,486,486,0
|
|
20240509,155300,140205300,486,486,486,486,0
|
|
20240509,155200,140205300,486,486,486,486,0
|
|
20240509,155100,140205300,486,486,486,486,0
|
|
20240509,155000,140205300,486,486,486,486,0
|
|
20240509,154900,140205300,486,486,486,486,0
|
|
20240509,154800,140205300,486,486,486,486,0
|
|
20240509,154700,140205300,486,486,486,486,0
|
|
20240509,154600,140205300,486,486,486,486,0
|
|
20240509,154500,140205300,486,486,486,486,0
|
|
20240509,154400,140205300,486,486,486,486,0
|
|
20240509,154300,140205300,486,486,486,486,938
|
|
20240509,154200,140205300,486,486,486,486,0
|
|
20240509,154100,140205300,486,486,486,486,0
|
|
20240509,154000,140205300,486,486,486,486,0
|
|
20240509,153900,140205300,486,486,486,486,0
|
|
20240509,153800,140205300,486,486,486,486,0
|
|
20240509,153700,140205300,486,486,486,486,0
|
|
20240509,153600,140205300,486,486,486,486,0
|
|
20240509,153500,140205300,486,486,486,486,0
|
|
20240509,153400,140205300,486,486,486,486,0
|
|
20240509,153300,140205300,486,486,486,486,0
|
|
20240509,153200,140205300,486,486,486,486,0
|
|
20240509,153100,140205300,486,486,486,486,0
|
|
20240509,153000,140205300,486,486,486,486,938
|
|
20240509,152900,139749432,485,485,485,485,0
|
|
20240509,152800,139749432,485,485,485,485,0
|
|
20240509,152700,139749432,485,485,485,485,0
|
|
20240509,152600,139749432,485,485,485,485,0
|
|
20240509,152500,139749432,485,485,485,485,0
|
|
20240509,152400,139749432,485,485,485,485,0
|
|
20240509,152300,139749432,485,485,485,485,0
|
|
20240509,152200,139749432,485,485,485,485,0
|
|
20240509,152100,139749432,485,485,485,485,0
|
|
20240509,152000,139749432,485,485,485,485,0
|
|
20240509,151900,139749432,485,485,485,485,10
|
|
20240509,151800,139744582,485,485,485,485,0
|
|
20240509,151700,139744582,485,485,485,485,0
|
|
20240509,151600,139744582,485,484,485,484,102
|
|
20240509,151500,139695114,485,485,485,485,0
|
|
20240509,151400,139695114,485,485,485,485,0
|
|
20240509,151300,139695114,485,485,485,485,0
|
|
20240509,151200,139695114,485,485,485,485,0
|
|
20240509,151100,139695114,485,484,485,484,2
|
|
20240509,151000,139694145,483,482,483,482,281
|
|
20240509,150900,139558613,483,483,483,483,18500
|
|
20240509,150800,130623113,482,482,482,482,0
|
|
20240509,150700,130623113,482,482,482,482,0
|
|
20240509,150600,130623113,482,482,482,482,0
|
|
20240509,150500,130623113,482,482,482,482,0
|
|
20240509,150400,130623113,482,482,482,482,0
|
|
20240509,150300,130623113,482,482,482,482,2001
|
|
20240509,150200,129658631,483,483,483,483,0
|
|
20240509,150100,129658631,483,483,483,483,0
|
|
20240509,150000,129658631,483,483,483,483,0
|
|
20240509,145900,129658631,483,483,483,483,0
|
|
20240509,145800,129658631,483,483,483,483,0
|
|
20240509,145700,129658631,483,483,483,483,8
|
|
20240509,145600,129654767,484,484,484,484,108
|
|
20240509,145500,129602495,484,482,484,482,2
|
|
20240509,145400,129601529,480,480,480,480,0
|
|
20240509,145300,129601529,480,480,480,480,0
|
|
20240509,145200,129601529,480,480,480,480,0
|
|
20240509,145100,129601529,480,483,483,480,10000
|
|
20240509,145000,124786054,484,484,484,484,0
|
|
20240509,144900,124786054,484,484,484,484,0
|
|
20240509,144800,124786054,484,484,484,484,0
|
|
20240509,144700,124786054,484,484,484,484,0
|
|
20240509,144600,124786054,484,484,484,484,1
|
|
20240509,144500,124785570,483,483,483,483,1
|
|
20240509,144400,124785087,483,483,483,483,0
|
|
20240509,144300,124785087,483,483,483,483,0
|
|
20240509,144200,124785087,483,483,483,483,0
|
|
20240509,144100,124785087,483,483,483,483,0
|
|
20240509,144000,124785087,483,483,483,483,0
|
|
20240509,143900,124785087,483,483,483,483,0
|
|
20240509,143800,124785087,483,483,483,483,0
|
|
20240509,143700,124785087,483,483,483,483,0
|
|
20240509,143600,124785087,483,483,483,483,0
|
|
20240509,143500,124785087,483,483,483,483,0
|
|
20240509,143400,124785087,483,483,483,483,0
|
|
20240509,143300,124785087,483,483,483,483,1
|
|
20240509,143200,124784604,484,484,484,484,99
|
|
20240509,143100,124736688,483,483,483,483,559
|
|
20240509,143000,124466691,484,484,484,484,0
|
|
20240509,142900,124466691,484,484,484,484,0
|
|
20240509,142800,124466691,484,484,484,484,0
|
|
20240509,142700,124466691,484,484,484,484,1000
|
|
20240509,142600,123982691,484,484,484,484,3
|
|
20240509,142500,123981239,484,484,484,484,0
|
|
20240509,142400,123981239,484,484,484,484,0
|
|
20240509,142300,123981239,484,484,484,484,0
|
|
20240509,142200,123981239,484,484,484,484,0
|
|
20240509,142100,123981239,484,484,484,484,0
|
|
20240509,142000,123981239,484,484,484,484,0
|
|
20240509,141900,123981239,484,484,484,484,1
|
|
20240509,141800,123980755,484,484,484,484,0
|
|
20240509,141700,123980755,484,484,484,484,0
|
|
20240509,141600,123980755,484,484,484,484,0
|
|
20240509,141500,123980755,484,484,484,484,0
|
|
20240509,141400,123980755,484,484,484,484,0
|
|
20240509,141300,123980755,484,484,484,484,0
|
|
20240509,141200,123980755,484,484,484,484,0
|
|
20240509,141100,123980755,484,484,484,484,0
|
|
20240509,141000,123980755,484,484,484,484,0
|
|
20240509,140900,123980755,484,484,484,484,0
|
|
20240509,140800,123980755,484,484,484,484,4
|
|
20240509,140700,123978819,483,483,483,483,0
|
|
20240509,140600,123978819,483,483,483,483,0
|
|
20240509,140500,123978819,483,483,483,483,0
|
|
20240509,140400,123978819,483,483,483,483,0
|
|
20240509,140300,123978819,483,483,483,483,1
|
|
20240509,140200,123978336,484,484,484,484,0
|
|
20240509,140100,123978336,484,484,484,484,0
|
|
20240509,140000,123978336,484,484,484,484,1
|
|
20240509,135900,123977852,483,484,484,483,2000
|
|
20240509,135800,123011614,485,484,485,484,443
|
|
20240509,135700,122797199,484,484,484,484,0
|
|
20240509,135600,122797199,484,484,484,484,0
|
|
20240509,135500,122797199,484,484,484,484,0
|
|
20240509,135400,122797199,484,484,484,484,0
|
|
20240509,135300,122797199,484,484,484,484,322
|
|
20240509,135200,122641351,484,484,484,484,0
|
|
20240509,135100,122641351,484,484,484,484,0
|
|
20240509,135000,122641351,484,484,484,484,0
|
|
20240509,134900,122641351,484,484,484,484,8
|
|
20240509,134800,122637479,484,484,484,484,0
|
|
20240509,134700,122637479,484,483,484,483,176
|
|
20240509,134600,122552395,483,483,483,483,50
|
|
20240509,134500,122528245,484,484,484,484,94
|
|
20240509,134400,122482749,484,484,484,484,1800
|
|
20240509,134300,121611549,485,485,485,485,0
|
|
20240509,134200,121611549,485,485,485,485,0
|
|
20240509,134100,121611549,485,485,485,485,2030
|
|
20240509,134000,120626999,485,485,485,485,0
|
|
20240509,133900,120626999,485,485,485,485,0
|
|
20240509,133800,120626999,485,485,485,485,0
|
|
20240509,133700,120626999,485,485,485,485,0
|
|
20240509,133600,120626999,485,485,485,485,10
|
|
20240509,133500,120622149,484,484,484,484,0
|
|
20240509,133400,120622149,484,484,484,484,0
|
|
20240509,133300,120622149,484,484,484,484,0
|
|
20240509,133200,120622149,484,484,484,484,0
|
|
20240509,133100,120622149,484,484,484,484,0
|
|
20240509,133000,120622149,484,484,484,484,0
|
|
20240509,132900,120622149,484,484,484,484,0
|
|
20240509,132800,120622149,484,484,484,484,0
|
|
20240509,132700,120622149,484,484,484,484,0
|
|
20240509,132600,120622149,484,484,484,484,0
|
|
20240509,132500,120622149,484,484,484,484,0
|
|
20240509,132400,120622149,484,484,484,484,0
|
|
20240509,132300,120622149,484,484,484,484,70
|
|
20240509,132200,120588269,484,484,484,484,0
|
|
20240509,132100,120588269,484,484,484,484,0
|
|
20240509,132000,120588269,484,485,485,484,817
|
|
20240509,131900,120192026,484,484,484,484,0
|
|
20240509,131800,120192026,484,484,484,484,0
|
|
20240509,131700,120192026,484,484,484,484,2
|
|
20240509,131600,120191058,484,484,484,484,0
|
|
20240509,131500,120191058,484,484,484,484,0
|
|
20240509,131400,120191058,484,484,484,484,0
|
|
20240509,131300,120191058,484,484,484,484,0
|
|
20240509,131200,120191058,484,484,484,484,0
|
|
20240509,131100,120191058,484,484,484,484,0
|
|
20240509,131000,120191058,484,484,484,484,0
|
|
20240509,130900,120191058,484,484,484,484,0
|
|
20240509,130800,120191058,484,484,484,484,0
|
|
20240509,130700,120191058,484,484,484,484,0
|
|
20240509,130600,120191058,484,484,484,484,0
|
|
20240509,130500,120191058,484,484,484,484,0
|
|
20240509,130400,120191058,484,484,484,484,0
|
|
20240509,130300,120191058,484,484,484,484,0
|
|
20240509,130200,120191058,484,484,484,484,0
|
|
20240509,130100,120191058,484,484,484,484,0
|
|
20240509,130000,120191058,484,484,484,484,0
|
|
20240509,125900,120191058,484,484,484,484,0
|
|
20240509,125800,120191058,484,484,484,484,0
|
|
20240509,125700,120191058,484,484,484,484,0
|
|
20240509,125600,120191058,484,484,484,484,0
|
|
20240509,125500,120191058,484,484,484,484,0
|
|
20240509,125400,120191058,484,484,484,484,0
|
|
20240509,125300,120191058,484,484,484,484,0
|
|
20240509,125200,120191058,484,484,484,484,20
|
|
20240509,125100,120181378,485,485,485,485,0
|
|
20240509,125000,120181378,485,485,485,485,0
|
|
20240509,124900,120181378,485,485,485,485,10
|
|
20240509,124800,120176528,485,485,485,485,0
|
|
20240509,124700,120176528,485,485,485,485,176
|
|
20240509,124600,120091168,485,485,485,485,0
|
|
20240509,124500,120091168,485,485,485,485,4
|
|
20240509,124400,120089228,485,485,485,485,162
|
|
20240509,124300,120010658,486,486,486,486,0
|
|
20240509,124200,120010658,486,486,486,486,0
|
|
20240509,124100,120010658,486,486,486,486,0
|
|
20240509,124000,120010658,486,486,486,486,0
|
|
20240509,123900,120010658,486,486,486,486,0
|
|
20240509,123800,120010658,486,486,486,486,0
|
|
20240509,123700,120010658,486,486,486,486,0
|
|
20240509,123600,120010658,486,486,486,486,0
|
|
20240509,123500,120010658,486,486,486,486,0
|
|
20240509,123400,120010658,486,486,486,486,0
|
|
20240509,123300,120010658,486,486,486,486,5
|
|
20240509,123200,120008228,487,487,487,487,6
|
|
20240509,123100,120005306,487,487,487,487,559
|
|
20240509,123000,119733073,487,487,487,487,1000
|
|
20240509,122900,119246073,487,487,487,487,0
|
|
20240509,122800,119246073,487,487,487,487,0
|
|
20240509,122700,119246073,487,487,487,487,200
|
|
20240509,122600,119148673,487,487,487,487,0
|
|
20240509,122500,119148673,487,487,487,487,0
|
|
20240509,122400,119148673,487,487,487,487,0
|
|
20240509,122300,119148673,487,487,487,487,0
|
|
20240509,122200,119148673,487,487,487,487,50
|
|
20240509,122100,119124323,487,487,487,487,0
|
|
20240509,122000,119124323,487,487,487,487,0
|
|
20240509,121900,119124323,487,487,487,487,0
|
|
20240509,121800,119124323,487,487,487,487,65
|
|
20240509,121700,119092668,487,487,487,487,0
|
|
20240509,121600,119092668,487,487,487,487,7
|
|
20240509,121500,119089259,487,486,487,486,1308
|
|
20240509,121400,118452292,484,484,484,484,0
|
|
20240509,121300,118452292,484,484,484,484,0
|
|
20240509,121200,118452292,484,484,484,484,246
|
|
20240509,121100,118333228,484,484,484,484,0
|
|
20240509,121000,118333228,484,484,484,484,0
|
|
20240509,120900,118333228,484,484,484,484,0
|
|
20240509,120800,118333228,484,484,484,484,0
|
|
20240509,120700,118333228,484,484,484,484,0
|
|
20240509,120600,118333228,484,484,484,484,0
|
|
20240509,120500,118333228,484,484,484,484,0
|
|
20240509,120400,118333228,484,484,484,484,0
|
|
20240509,120300,118333228,484,484,484,484,0
|
|
20240509,120200,118333228,484,485,485,484,50
|
|
20240509,120100,118309008,484,484,484,484,0
|
|
20240509,120000,118309008,484,484,484,484,0
|
|
20240509,115900,118309008,484,484,484,484,0
|
|
20240509,115800,118309008,484,484,484,484,0
|
|
20240509,115700,118309008,484,484,484,484,0
|
|
20240509,115600,118309008,484,484,484,484,3
|
|
20240509,115500,118307556,487,487,487,487,0
|
|
20240509,115400,118307556,487,487,487,487,1
|
|
20240509,115300,118307069,487,487,487,487,0
|
|
20240509,115200,118307069,487,487,487,487,2
|
|
20240509,115100,118306095,484,484,484,484,44
|
|
20240509,115000,118284799,484,484,484,484,0
|
|
20240509,114900,118284799,484,486,486,484,270
|
|
20240509,114800,118154117,487,487,487,487,0
|
|
20240509,114700,118154117,487,487,487,487,0
|
|
20240509,114600,118154117,487,487,487,487,17
|
|
20240509,114500,118145838,486,486,486,486,0
|
|
20240509,114400,118145838,486,486,486,486,771
|
|
20240509,114300,117771132,486,486,486,486,0
|
|
20240509,114200,117771132,486,486,486,486,0
|
|
20240509,114100,117771132,486,486,486,486,0
|
|
20240509,114000,117771132,486,486,486,486,1
|
|
20240509,113900,117770646,486,486,486,486,1082
|
|
20240509,113800,117244794,483,483,483,483,448
|
|
20240509,113700,117028410,486,485,486,485,6536
|
|
20240509,113600,113857695,485,485,485,485,1
|
|
20240509,113500,113857210,484,484,484,484,6795
|
|
20240509,113400,110568430,483,483,483,483,0
|
|
20240509,113300,110568430,483,483,483,483,0
|
|
20240509,113200,110568430,483,483,483,483,0
|
|
20240509,113100,110568430,483,483,483,483,382
|
|
20240509,113000,110383924,483,483,483,483,0
|
|
20240509,112900,110383924,483,483,483,483,0
|
|
20240509,112800,110383924,483,483,483,483,50
|
|
20240509,112700,110359774,484,484,484,484,100
|
|
20240509,112600,110311374,484,484,484,484,5
|
|
20240509,112500,110308954,483,483,483,483,0
|
|
20240509,112400,110308954,483,483,483,483,0
|
|
20240509,112300,110308954,483,483,483,483,2
|
|
20240509,112200,110307988,483,484,484,482,30931
|
|
20240509,112100,95387944,485,485,485,485,46
|
|
20240509,112000,95365634,485,490,490,485,50000
|
|
20240509,111900,71107618,490,490,490,490,0
|
|
20240509,111800,71107618,490,490,490,490,0
|
|
20240509,111700,71107618,490,490,490,490,85
|
|
20240509,111600,71065968,490,490,490,490,0
|
|
20240509,111500,71065968,490,490,490,490,0
|
|
20240509,111400,71065968,490,490,490,490,0
|
|
20240509,111300,71065968,490,490,490,490,500
|
|
20240509,111200,70820968,489,489,489,489,0
|
|
20240509,111100,70820968,489,489,489,489,0
|
|
20240509,111000,70820968,489,489,489,489,0
|
|
20240509,110900,70820968,489,489,489,489,3
|
|
20240509,110800,70819501,489,489,489,489,0
|
|
20240509,110700,70819501,489,489,489,489,0
|
|
20240509,110600,70819501,489,489,489,489,0
|
|
20240509,110500,70819501,489,489,489,489,0
|
|
20240509,110400,70819501,489,489,489,489,0
|
|
20240509,110300,70819501,489,489,489,489,0
|
|
20240509,110200,70819501,489,489,489,489,6
|
|
20240509,110100,70816567,489,489,489,489,1
|
|
20240509,110000,70816078,489,486,489,486,25
|
|
20240509,105900,70803913,485,485,485,485,0
|
|
20240509,105800,70803913,485,485,485,485,0
|
|
20240509,105700,70803913,485,485,485,485,0
|
|
20240509,105600,70803913,485,485,485,485,0
|
|
20240509,105500,70803913,485,485,485,485,0
|
|
20240509,105400,70803913,485,485,485,485,0
|
|
20240509,105300,70803913,485,490,490,485,16064
|
|
20240509,105200,62991093,490,490,490,490,0
|
|
20240509,105100,62991093,490,490,490,490,0
|
|
20240509,105000,62991093,490,490,490,490,0
|
|
20240509,104900,62991093,490,490,490,490,0
|
|
20240509,104800,62991093,490,490,490,490,10
|
|
20240509,104700,62986193,490,490,490,490,0
|
|
20240509,104600,62986193,490,490,490,490,0
|
|
20240509,104500,62986193,490,490,490,490,800
|
|
20240509,104400,62594193,490,490,490,490,1193
|
|
20240509,104300,62009623,490,490,490,490,4
|
|
20240509,104200,62007663,490,490,490,490,0
|
|
20240509,104100,62007663,490,490,490,490,0
|
|
20240509,104000,62007663,490,490,490,490,66
|
|
20240509,103900,61975323,490,490,490,490,0
|
|
20240509,103800,61975323,490,490,490,490,0
|
|
20240509,103700,61975323,490,490,490,490,3025
|
|
20240509,103600,60493073,491,491,491,491,0
|
|
20240509,103500,60493073,491,490,491,490,124
|
|
20240509,103400,60432293,490,490,490,490,0
|
|
20240509,103300,60432293,490,490,490,490,100
|
|
20240509,103200,60383293,490,490,490,490,0
|
|
20240509,103100,60383293,490,494,494,490,606
|
|
20240509,103000,60085502,494,494,494,494,885
|
|
20240509,102900,59648312,493,493,493,493,0
|
|
20240509,102800,59648312,493,493,493,493,1442
|
|
20240509,102700,58937406,493,493,493,493,0
|
|
20240509,102600,58937406,493,493,493,493,1
|
|
20240509,102500,58936913,493,493,493,493,425
|
|
20240509,102400,58727388,494,494,494,494,111
|
|
20240509,102300,58672554,494,494,494,494,20
|
|
20240509,102200,58662674,494,494,494,494,0
|
|
20240509,102100,58662674,494,494,494,494,6
|
|
20240509,102000,58659710,494,493,494,493,45
|
|
20240509,101900,58637500,494,494,494,494,2041
|
|
20240509,101800,57629246,493,495,495,493,968
|
|
20240509,101700,57151055,495,495,495,495,2069
|
|
20240509,101600,56126900,495,495,495,495,0
|
|
20240509,101500,56126900,495,495,495,495,0
|
|
20240509,101400,56126900,495,494,495,494,6
|
|
20240509,101300,56123934,495,493,495,493,5000
|
|
20240509,101200,53654425,493,491,493,491,202
|
|
20240509,101100,53555239,493,493,493,493,5
|
|
20240509,101000,53552774,491,491,491,491,0
|
|
20240509,100900,53552774,491,491,491,491,1
|
|
20240509,100800,53552283,491,491,491,491,6
|
|
20240509,100700,53549337,491,491,491,491,0
|
|
20240509,100600,53549337,491,491,491,491,0
|
|
20240509,100500,53549337,491,491,491,491,100
|
|
20240509,100400,53500237,493,493,493,493,1
|
|
20240509,100300,53499744,494,493,494,493,14567
|
|
20240509,100200,46307393,492,492,492,492,1499
|
|
20240509,100100,45569885,492,492,492,492,1
|
|
20240509,100000,45569393,491,491,491,491,0
|
|
20240509,095900,45569393,491,491,491,491,0
|
|
20240509,095800,45569393,491,491,491,491,20
|
|
20240509,095700,45559573,492,492,492,492,22
|
|
20240509,095600,45548749,492,492,492,492,218
|
|
20240509,095500,45441493,492,492,492,492,1003
|
|
20240509,095400,44948017,492,492,492,492,0
|
|
20240509,095300,44948017,492,492,492,492,10
|
|
20240509,095200,44943097,493,493,493,493,4
|
|
20240509,095100,44941125,493,492,493,491,202
|
|
20240509,095000,44841590,492,492,492,492,5
|
|
20240509,094900,44839130,492,492,492,492,7
|
|
20240509,094800,44835686,492,494,494,492,892
|
|
20240509,094700,44396807,494,490,494,490,14259
|
|
20240509,094600,37386353,490,490,490,490,1
|
|
20240509,094500,37385863,490,491,491,489,61
|
|
20240509,094400,37356029,491,491,491,491,23
|
|
20240509,094300,37344736,491,492,492,491,102
|
|
20240509,094200,37294553,492,492,492,492,3
|
|
20240509,094100,37293077,492,490,492,490,10012
|
|
20240509,094000,32380899,490,484,491,484,50004
|
|
20240509,093900,7959035,485,485,485,485,0
|
|
20240509,093800,7959035,485,485,485,485,1
|
|
20240509,093700,7958550,485,485,485,485,9
|
|
20240509,093600,7954185,485,484,485,484,10
|
|
20240509,093500,7949336,484,484,484,484,1005
|
|
20240509,093400,7462916,484,484,484,484,609
|
|
20240509,093300,7168160,485,485,485,485,0
|
|
20240509,093200,7168160,485,485,485,485,0
|
|
20240509,093100,7168160,485,485,485,485,1
|
|
20240509,093000,7167675,485,485,485,485,0
|
|
20240509,092900,7167675,485,485,485,485,4
|
|
20240509,092800,7165735,485,485,485,485,16
|
|
20240509,092700,7157975,485,485,485,484,82
|
|
20240509,092600,7118206,484,484,484,484,0
|
|
20240509,092500,7118206,484,484,484,484,0
|
|
20240509,092400,7118206,484,484,484,484,47
|
|
20240509,092300,7095458,484,484,484,484,1
|
|
20240509,092200,7094974,484,484,484,484,0
|
|
20240509,092100,7094974,484,484,484,484,100
|
|
20240509,092000,7046574,482,482,482,482,0
|
|
20240509,091900,7046574,482,482,482,482,0
|
|
20240509,091800,7046574,482,482,482,482,0
|
|
20240509,091700,7046574,482,482,482,482,0
|
|
20240509,091600,7046574,482,482,482,482,19
|
|
20240509,091500,7037416,482,482,482,482,0
|
|
20240509,091400,7037416,482,482,482,482,0
|
|
20240509,091300,7037416,482,482,482,482,0
|
|
20240509,091200,7037416,482,482,482,482,1
|
|
20240509,091100,7036934,480,480,480,480,0
|
|
20240509,091000,7036934,480,483,483,480,4345
|
|
20240509,090900,4951256,481,483,483,481,100
|
|
20240509,090800,4903141,484,484,484,484,5
|
|
20240509,090700,4900721,485,484,485,480,9204
|
|
20240509,090600,478809,484,484,484,484,0
|
|
20240509,090500,478809,484,484,484,484,0
|
|
20240509,090400,478809,484,484,484,484,20
|
|
20240509,090300,469129,481,481,481,481,4
|
|
20240509,090200,467205,480,484,485,480,944
|
|
20240509,090100,9675,482,483,483,482,10
|
|
20240509,090000,4850,485,485,485,485,10
|