594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185100,37059922,480,480,480,480,6311
|
|
20240502,185000,37059922,480,480,480,480,0
|
|
20240502,184900,37059922,480,480,480,480,0
|
|
20240502,184800,37059922,480,480,480,480,0
|
|
20240502,184700,37059922,480,480,480,480,0
|
|
20240502,184600,37059922,480,480,480,480,0
|
|
20240502,184500,37059922,480,480,480,480,0
|
|
20240502,184400,37059922,480,480,480,480,0
|
|
20240502,184300,37059922,480,480,480,480,0
|
|
20240502,184200,37059922,480,480,480,480,0
|
|
20240502,184100,37059922,480,480,480,480,0
|
|
20240502,184000,37059922,480,480,480,480,0
|
|
20240502,183900,37059922,480,480,480,480,0
|
|
20240502,183800,37059922,480,480,480,480,0
|
|
20240502,183700,37059922,480,480,480,480,0
|
|
20240502,183600,37059922,480,480,480,480,0
|
|
20240502,183500,37059922,480,480,480,480,0
|
|
20240502,183400,37059922,480,480,480,480,0
|
|
20240502,183300,37059922,480,480,480,480,0
|
|
20240502,183200,37059922,480,480,480,480,0
|
|
20240502,183100,37059922,480,480,480,480,0
|
|
20240502,183000,37059922,480,480,480,480,0
|
|
20240502,182900,37059922,480,480,480,480,0
|
|
20240502,182800,37059922,480,480,480,480,0
|
|
20240502,182700,37059922,480,480,480,480,0
|
|
20240502,182600,37059922,480,480,480,480,0
|
|
20240502,182500,37059922,480,480,480,480,0
|
|
20240502,182400,37059922,480,480,480,480,0
|
|
20240502,182300,37059922,480,480,480,480,0
|
|
20240502,182200,37059922,480,480,480,480,0
|
|
20240502,182100,37059922,480,480,480,480,6311
|
|
20240502,182000,37059922,480,480,480,480,0
|
|
20240502,181900,37059922,480,480,480,480,0
|
|
20240502,181800,37059922,480,480,480,480,0
|
|
20240502,181700,37059922,480,480,480,480,0
|
|
20240502,181600,37059922,480,480,480,480,0
|
|
20240502,181500,37059922,480,480,480,480,0
|
|
20240502,181400,37059922,480,480,480,480,0
|
|
20240502,181300,37059922,480,480,480,480,0
|
|
20240502,181200,37059922,480,480,480,480,0
|
|
20240502,181100,37059922,480,480,480,480,0
|
|
20240502,181000,37059922,480,480,480,480,0
|
|
20240502,180900,37059922,480,480,480,480,0
|
|
20240502,180800,37059922,480,480,480,480,0
|
|
20240502,180700,37059922,480,480,480,480,0
|
|
20240502,180600,37059922,480,480,480,480,0
|
|
20240502,180500,37059922,480,480,480,480,0
|
|
20240502,180400,37059922,480,480,480,480,0
|
|
20240502,180300,37059922,480,480,480,480,0
|
|
20240502,180200,37059922,480,480,480,480,0
|
|
20240502,180100,37059922,480,480,480,480,0
|
|
20240502,180000,37059922,480,480,480,480,0
|
|
20240502,175900,37059922,480,480,480,480,0
|
|
20240502,175800,37059922,480,480,480,480,0
|
|
20240502,175700,37059922,480,480,480,480,0
|
|
20240502,175600,37059922,480,480,480,480,0
|
|
20240502,175500,37059922,480,480,480,480,0
|
|
20240502,175400,37059922,480,480,480,480,0
|
|
20240502,175300,37059922,480,480,480,480,0
|
|
20240502,175200,37059922,480,480,480,480,0
|
|
20240502,175100,37059922,480,480,480,480,6311
|
|
20240502,175000,37059922,480,480,480,480,0
|
|
20240502,174900,37059922,480,480,480,480,0
|
|
20240502,174800,37059922,480,480,480,480,0
|
|
20240502,174700,37059922,480,480,480,480,0
|
|
20240502,174600,37059922,480,480,480,480,0
|
|
20240502,174500,37059922,480,480,480,480,0
|
|
20240502,174400,37059922,480,480,480,480,0
|
|
20240502,174300,37059922,480,480,480,480,0
|
|
20240502,174200,37059922,480,480,480,480,0
|
|
20240502,174100,37059922,480,480,480,480,0
|
|
20240502,174000,37059922,480,480,480,480,0
|
|
20240502,173900,37059922,480,480,480,480,0
|
|
20240502,173800,37059922,480,480,480,480,0
|
|
20240502,173700,37059922,480,480,480,480,0
|
|
20240502,173600,37059922,480,480,480,480,0
|
|
20240502,173500,37059922,480,480,480,480,0
|
|
20240502,173400,37059922,480,480,480,480,0
|
|
20240502,173300,37059922,480,480,480,480,0
|
|
20240502,173200,37059922,480,480,480,480,0
|
|
20240502,173100,37059922,480,480,480,480,0
|
|
20240502,173000,37059922,480,480,480,480,0
|
|
20240502,172900,37059922,480,480,480,480,0
|
|
20240502,172800,37059922,480,480,480,480,0
|
|
20240502,172700,37059922,480,480,480,480,0
|
|
20240502,172600,37059922,480,480,480,480,0
|
|
20240502,172500,37059922,480,480,480,480,0
|
|
20240502,172400,37059922,480,480,480,480,0
|
|
20240502,172300,37059922,480,480,480,480,0
|
|
20240502,172200,37059922,480,480,480,480,0
|
|
20240502,172100,37059922,480,480,480,480,6311
|
|
20240502,172000,37059922,480,480,480,480,0
|
|
20240502,171900,37059922,480,480,480,480,0
|
|
20240502,171800,37059922,480,480,480,480,0
|
|
20240502,171700,37059922,480,480,480,480,0
|
|
20240502,171600,37059922,480,480,480,480,0
|
|
20240502,171500,37059922,480,480,480,480,0
|
|
20240502,171400,37059922,480,480,480,480,0
|
|
20240502,171300,37059922,480,480,480,480,0
|
|
20240502,171200,37059922,480,480,480,480,0
|
|
20240502,171100,37059922,480,480,480,480,0
|
|
20240502,171000,37059922,480,480,480,480,0
|
|
20240502,170900,37059922,480,480,480,480,0
|
|
20240502,170800,37059922,480,480,480,480,0
|
|
20240502,170700,37059922,480,480,480,480,0
|
|
20240502,170600,37059922,480,480,480,480,0
|
|
20240502,170500,37059922,480,480,480,480,0
|
|
20240502,170400,37059922,480,480,480,480,0
|
|
20240502,170300,37059922,480,480,480,480,0
|
|
20240502,170200,37059922,480,480,480,480,0
|
|
20240502,170100,37059922,480,480,480,480,0
|
|
20240502,170000,37059922,480,480,480,480,0
|
|
20240502,165900,37059922,480,480,480,480,0
|
|
20240502,165800,37059922,480,480,480,480,0
|
|
20240502,165700,37059922,480,480,480,480,0
|
|
20240502,165600,37059922,480,480,480,480,0
|
|
20240502,165500,37059922,480,480,480,480,0
|
|
20240502,165400,37059922,480,480,480,480,0
|
|
20240502,165300,37059922,480,480,480,480,0
|
|
20240502,165200,37059922,480,480,480,480,0
|
|
20240502,165100,37059922,480,480,480,480,6311
|
|
20240502,165000,37059922,480,480,480,480,0
|
|
20240502,164900,37059922,480,480,480,480,0
|
|
20240502,164800,37059922,480,480,480,480,0
|
|
20240502,164700,37059922,480,480,480,480,0
|
|
20240502,164600,37059922,480,480,480,480,0
|
|
20240502,164500,37059922,480,480,480,480,0
|
|
20240502,164400,37059922,480,480,480,480,0
|
|
20240502,164300,37059922,480,480,480,480,0
|
|
20240502,164200,37059922,480,480,480,480,0
|
|
20240502,164100,37059922,480,480,480,480,0
|
|
20240502,164000,37059922,480,480,480,480,0
|
|
20240502,163900,37059922,480,480,480,480,0
|
|
20240502,163800,37059922,480,480,480,480,0
|
|
20240502,163700,37059922,480,480,480,480,0
|
|
20240502,163600,37059922,480,480,480,480,0
|
|
20240502,163500,37059922,480,480,480,480,0
|
|
20240502,163400,37059922,480,480,480,480,0
|
|
20240502,163300,37059922,480,480,480,480,0
|
|
20240502,163200,37059922,480,480,480,480,0
|
|
20240502,163100,37059922,480,480,480,480,0
|
|
20240502,163000,37059922,480,480,480,480,0
|
|
20240502,162900,37059922,480,480,480,480,0
|
|
20240502,162800,37059922,480,480,480,480,0
|
|
20240502,162700,37059922,480,480,480,480,0
|
|
20240502,162600,37059922,480,480,480,480,0
|
|
20240502,162500,37059922,480,480,480,480,0
|
|
20240502,162400,37059922,480,480,480,480,0
|
|
20240502,162300,37059922,480,480,480,480,0
|
|
20240502,162200,37059922,480,480,480,480,0
|
|
20240502,162100,37059922,480,480,480,480,6311
|
|
20240502,162000,37059922,480,480,480,480,0
|
|
20240502,161900,37059922,480,480,480,480,0
|
|
20240502,161800,37059922,480,480,480,480,0
|
|
20240502,161700,37059922,480,480,480,480,0
|
|
20240502,161600,37059922,480,480,480,480,0
|
|
20240502,161500,37059922,480,480,480,480,0
|
|
20240502,161400,37059922,480,480,480,480,0
|
|
20240502,161300,37059922,480,480,480,480,0
|
|
20240502,161200,37059922,480,480,480,480,0
|
|
20240502,161100,37059922,480,480,480,480,0
|
|
20240502,161000,37059922,480,480,480,480,0
|
|
20240502,160900,37059922,480,480,480,480,0
|
|
20240502,160800,37059922,480,480,480,480,0
|
|
20240502,160700,37059922,480,480,480,480,0
|
|
20240502,160600,37059922,480,480,480,480,0
|
|
20240502,160500,37059922,480,480,480,480,0
|
|
20240502,160400,37059922,480,480,480,480,0
|
|
20240502,160300,37059922,480,480,480,480,0
|
|
20240502,160200,37059922,480,480,480,480,0
|
|
20240502,160100,37059922,480,480,480,480,0
|
|
20240502,160000,37059922,480,480,480,480,0
|
|
20240502,155900,37059922,480,480,480,480,0
|
|
20240502,155800,37059922,480,480,480,480,0
|
|
20240502,155700,37059922,480,480,480,480,0
|
|
20240502,155600,37059922,480,480,480,480,0
|
|
20240502,155500,37059922,480,480,480,480,0
|
|
20240502,155400,37059922,480,480,480,480,0
|
|
20240502,155300,37059922,480,480,480,480,0
|
|
20240502,155200,37059922,480,480,480,480,0
|
|
20240502,155100,37059922,480,480,480,480,6311
|
|
20240502,155000,37059922,480,480,480,480,0
|
|
20240502,154900,37059922,480,480,480,480,0
|
|
20240502,154800,37059922,480,480,480,480,0
|
|
20240502,154700,37059922,480,480,480,480,0
|
|
20240502,154600,37059922,480,480,480,480,0
|
|
20240502,154500,37059922,480,480,480,480,0
|
|
20240502,154400,37059922,480,480,480,480,0
|
|
20240502,154300,37059922,480,480,480,480,0
|
|
20240502,154200,37059922,480,480,480,480,0
|
|
20240502,154100,37059922,480,480,480,480,0
|
|
20240502,154000,37059922,480,480,480,480,0
|
|
20240502,153900,37059922,480,480,480,480,0
|
|
20240502,153800,37059922,480,480,480,480,0
|
|
20240502,153700,37059922,480,480,480,480,0
|
|
20240502,153600,37059922,480,480,480,480,0
|
|
20240502,153500,37059922,480,480,480,480,0
|
|
20240502,153400,37059922,480,480,480,480,0
|
|
20240502,153300,37059922,480,480,480,480,0
|
|
20240502,153200,37059922,480,480,480,480,0
|
|
20240502,153100,37059922,480,480,480,480,0
|
|
20240502,153000,37059922,480,480,480,480,6311
|
|
20240502,152900,34030642,480,480,480,480,0
|
|
20240502,152800,34030642,480,480,480,480,0
|
|
20240502,152700,34030642,480,480,480,480,0
|
|
20240502,152600,34030642,480,480,480,480,0
|
|
20240502,152500,34030642,480,480,480,480,0
|
|
20240502,152400,34030642,480,480,480,480,0
|
|
20240502,152300,34030642,480,480,480,480,0
|
|
20240502,152200,34030642,480,480,480,480,0
|
|
20240502,152100,34030642,480,480,480,480,0
|
|
20240502,152000,34030642,480,480,480,480,0
|
|
20240502,151900,34030642,480,480,480,480,0
|
|
20240502,151800,34030642,480,480,480,480,3730
|
|
20240502,151700,32240242,480,482,482,480,11000
|
|
20240502,151600,26952811,482,482,482,482,131
|
|
20240502,151500,26889669,483,483,483,483,8
|
|
20240502,151400,26885805,483,483,483,483,0
|
|
20240502,151300,26885805,483,483,483,483,10150
|
|
20240502,151200,21983355,483,483,483,483,0
|
|
20240502,151100,21983355,483,483,483,483,200
|
|
20240502,151000,21886755,482,482,482,482,90
|
|
20240502,150900,21843375,482,482,482,482,0
|
|
20240502,150800,21843375,482,482,482,482,0
|
|
20240502,150700,21843375,482,482,482,482,0
|
|
20240502,150600,21843375,482,482,482,482,0
|
|
20240502,150500,21843375,482,482,482,482,1315
|
|
20240502,150400,21209545,483,483,483,483,0
|
|
20240502,150300,21209545,483,483,483,483,0
|
|
20240502,150200,21209545,483,483,483,483,0
|
|
20240502,150100,21209545,483,483,483,483,0
|
|
20240502,150000,21209545,483,483,483,483,0
|
|
20240502,145900,21209545,483,483,483,483,100
|
|
20240502,145800,21161245,483,483,483,483,0
|
|
20240502,145700,21161245,483,483,483,483,0
|
|
20240502,145600,21161245,483,483,483,483,0
|
|
20240502,145500,21161245,483,483,483,483,0
|
|
20240502,145400,21161245,483,483,483,483,134
|
|
20240502,145300,21096523,483,483,483,483,100
|
|
20240502,145200,21048223,483,483,483,483,0
|
|
20240502,145100,21048223,483,483,483,483,0
|
|
20240502,145000,21048223,483,483,483,483,0
|
|
20240502,144900,21048223,483,483,483,483,2000
|
|
20240502,144800,20082223,483,483,483,483,0
|
|
20240502,144700,20082223,483,483,483,483,0
|
|
20240502,144600,20082223,483,483,483,483,22
|
|
20240502,144500,20071597,483,483,483,483,0
|
|
20240502,144400,20071597,483,483,483,483,0
|
|
20240502,144300,20071597,483,483,483,483,0
|
|
20240502,144200,20071597,483,483,483,483,0
|
|
20240502,144100,20071597,483,483,483,482,76
|
|
20240502,144000,20034890,483,483,483,483,100
|
|
20240502,143900,19986590,483,483,483,483,0
|
|
20240502,143800,19986590,483,483,483,483,0
|
|
20240502,143700,19986590,483,483,483,483,0
|
|
20240502,143600,19986590,483,483,483,483,0
|
|
20240502,143500,19986590,483,483,483,483,1
|
|
20240502,143400,19986107,482,483,483,482,3
|
|
20240502,143300,19984659,483,483,483,483,0
|
|
20240502,143200,19984659,483,483,483,483,0
|
|
20240502,143100,19984659,483,483,483,483,0
|
|
20240502,143000,19984659,483,483,483,483,0
|
|
20240502,142900,19984659,483,483,483,483,0
|
|
20240502,142800,19984659,483,483,483,483,18
|
|
20240502,142700,19975965,483,483,483,483,0
|
|
20240502,142600,19975965,483,483,483,483,8
|
|
20240502,142500,19972101,483,483,483,483,5
|
|
20240502,142400,19969686,483,483,483,483,0
|
|
20240502,142300,19969686,483,483,483,483,0
|
|
20240502,142200,19969686,483,483,483,483,0
|
|
20240502,142100,19969686,483,483,483,483,100
|
|
20240502,142000,19921386,483,483,483,483,0
|
|
20240502,141900,19921386,483,483,483,483,0
|
|
20240502,141800,19921386,483,483,483,483,0
|
|
20240502,141700,19921386,483,483,483,483,0
|
|
20240502,141600,19921386,483,483,483,483,0
|
|
20240502,141500,19921386,483,483,483,483,0
|
|
20240502,141400,19921386,483,483,483,483,0
|
|
20240502,141300,19921386,483,483,483,483,0
|
|
20240502,141200,19921386,483,483,483,483,0
|
|
20240502,141100,19921386,483,483,483,483,0
|
|
20240502,141000,19921386,483,483,483,483,0
|
|
20240502,140900,19921386,483,483,483,483,0
|
|
20240502,140800,19921386,483,483,483,483,1
|
|
20240502,140700,19920903,483,483,483,483,37
|
|
20240502,140600,19903032,483,483,483,483,50
|
|
20240502,140500,19878882,483,483,483,483,0
|
|
20240502,140400,19878882,483,483,483,483,0
|
|
20240502,140300,19878882,483,483,483,483,0
|
|
20240502,140200,19878882,483,483,483,483,9
|
|
20240502,140100,19874535,483,483,483,483,0
|
|
20240502,140000,19874535,483,483,483,483,0
|
|
20240502,135900,19874535,483,483,483,483,0
|
|
20240502,135800,19874535,483,483,483,483,0
|
|
20240502,135700,19874535,483,483,483,483,0
|
|
20240502,135600,19874535,483,483,483,483,0
|
|
20240502,135500,19874535,483,483,483,483,0
|
|
20240502,135400,19874535,483,483,483,483,0
|
|
20240502,135300,19874535,483,483,483,483,28
|
|
20240502,135200,19861011,483,483,483,483,0
|
|
20240502,135100,19861011,483,483,483,483,3
|
|
20240502,135000,19859562,483,483,483,483,8
|
|
20240502,134900,19855698,483,483,483,483,0
|
|
20240502,134800,19855698,483,483,483,483,0
|
|
20240502,134700,19855698,483,483,483,483,0
|
|
20240502,134600,19855698,483,483,483,483,0
|
|
20240502,134500,19855698,483,483,483,483,0
|
|
20240502,134400,19855698,483,483,483,483,0
|
|
20240502,134300,19855698,483,483,483,483,94
|
|
20240502,134200,19810296,483,483,483,483,0
|
|
20240502,134100,19810296,483,483,483,483,8
|
|
20240502,134000,19806432,483,483,483,483,200
|
|
20240502,133900,19709832,483,483,483,483,0
|
|
20240502,133800,19709832,483,483,483,483,0
|
|
20240502,133700,19709832,483,483,483,483,0
|
|
20240502,133600,19709832,483,483,483,483,0
|
|
20240502,133500,19709832,483,483,483,483,0
|
|
20240502,133400,19709832,483,483,483,483,50
|
|
20240502,133300,19685682,482,482,482,482,0
|
|
20240502,133200,19685682,482,482,482,482,0
|
|
20240502,133100,19685682,482,482,482,482,0
|
|
20240502,133000,19685682,482,482,482,482,0
|
|
20240502,132900,19685682,482,482,482,482,0
|
|
20240502,132800,19685682,482,482,482,482,0
|
|
20240502,132700,19685682,482,482,482,482,221
|
|
20240502,132600,19579160,483,483,483,483,10
|
|
20240502,132500,19574330,483,483,483,483,0
|
|
20240502,132400,19574330,483,483,483,483,0
|
|
20240502,132300,19574330,483,483,483,483,104
|
|
20240502,132200,19524098,483,483,483,483,0
|
|
20240502,132100,19524098,483,483,483,483,0
|
|
20240502,132000,19524098,483,483,483,483,100
|
|
20240502,131900,19475798,483,483,483,483,0
|
|
20240502,131800,19475798,483,483,483,483,0
|
|
20240502,131700,19475798,483,483,483,483,13
|
|
20240502,131600,19469519,483,483,483,483,0
|
|
20240502,131500,19469519,483,483,483,483,0
|
|
20240502,131400,19469519,483,483,483,483,50
|
|
20240502,131300,19445369,483,483,483,483,0
|
|
20240502,131200,19445369,483,483,483,483,0
|
|
20240502,131100,19445369,483,483,483,483,0
|
|
20240502,131000,19445369,483,483,483,483,0
|
|
20240502,130900,19445369,483,483,483,483,551
|
|
20240502,130800,19179236,483,483,483,483,0
|
|
20240502,130700,19179236,483,483,483,483,0
|
|
20240502,130600,19179236,483,483,483,483,50
|
|
20240502,130500,19155086,482,483,483,482,2
|
|
20240502,130400,19154121,483,483,483,483,0
|
|
20240502,130300,19154121,483,483,483,483,0
|
|
20240502,130200,19154121,483,483,483,483,0
|
|
20240502,130100,19154121,483,483,483,483,0
|
|
20240502,130000,19154121,483,483,483,483,10
|
|
20240502,125900,19149291,483,483,483,483,20
|
|
20240502,125800,19139631,483,483,483,483,0
|
|
20240502,125700,19139631,483,483,483,483,0
|
|
20240502,125600,19139631,483,483,483,483,0
|
|
20240502,125500,19139631,483,483,483,483,0
|
|
20240502,125400,19139631,483,483,483,483,0
|
|
20240502,125300,19139631,483,483,483,483,0
|
|
20240502,125200,19139631,483,483,483,483,0
|
|
20240502,125100,19139631,483,483,483,483,0
|
|
20240502,125000,19139631,483,483,483,483,14
|
|
20240502,124900,19132869,483,483,483,483,0
|
|
20240502,124800,19132869,483,483,483,483,0
|
|
20240502,124700,19132869,483,483,483,483,0
|
|
20240502,124600,19132869,483,483,483,483,200
|
|
20240502,124500,19036269,483,483,483,483,0
|
|
20240502,124400,19036269,483,483,483,483,0
|
|
20240502,124300,19036269,483,483,483,483,0
|
|
20240502,124200,19036269,483,483,483,483,0
|
|
20240502,124100,19036269,483,483,483,483,0
|
|
20240502,124000,19036269,483,483,483,483,0
|
|
20240502,123900,19036269,483,483,483,483,0
|
|
20240502,123800,19036269,483,483,483,483,0
|
|
20240502,123700,19036269,483,483,483,483,0
|
|
20240502,123600,19036269,483,483,483,483,0
|
|
20240502,123500,19036269,483,483,483,483,0
|
|
20240502,123400,19036269,483,483,483,483,50
|
|
20240502,123300,19012119,483,483,483,483,200
|
|
20240502,123200,18915519,483,483,483,483,0
|
|
20240502,123100,18915519,483,483,483,483,100
|
|
20240502,123000,18867219,483,483,483,483,201
|
|
20240502,122900,18770136,483,483,483,483,100
|
|
20240502,122800,18721836,483,483,483,483,0
|
|
20240502,122700,18721836,483,483,483,483,0
|
|
20240502,122600,18721836,483,483,483,483,0
|
|
20240502,122500,18721836,483,483,483,483,0
|
|
20240502,122400,18721836,483,483,483,483,100
|
|
20240502,122300,18673536,483,483,483,483,10
|
|
20240502,122200,18668706,483,483,483,483,0
|
|
20240502,122100,18668706,483,483,483,483,0
|
|
20240502,122000,18668706,483,483,483,483,1
|
|
20240502,121900,18668223,483,483,483,483,0
|
|
20240502,121800,18668223,483,483,483,483,0
|
|
20240502,121700,18668223,483,483,483,483,0
|
|
20240502,121600,18668223,483,483,483,483,0
|
|
20240502,121500,18668223,483,483,483,483,0
|
|
20240502,121400,18668223,483,483,483,483,0
|
|
20240502,121300,18668223,483,483,483,483,0
|
|
20240502,121200,18668223,483,483,483,483,0
|
|
20240502,121100,18668223,483,483,483,483,1
|
|
20240502,121000,18667740,482,482,482,482,0
|
|
20240502,120900,18667740,482,482,482,482,0
|
|
20240502,120800,18667740,482,482,482,482,625
|
|
20240502,120700,18366490,482,482,482,482,1000
|
|
20240502,120600,17884490,482,482,482,482,202
|
|
20240502,120500,17787126,481,481,481,481,1
|
|
20240502,120400,17786645,482,482,482,482,0
|
|
20240502,120300,17786645,482,482,482,482,1002
|
|
20240502,120200,17303681,482,482,482,482,0
|
|
20240502,120100,17303681,482,482,482,482,1
|
|
20240502,120000,17303199,482,482,482,482,16
|
|
20240502,115900,17295487,482,482,482,482,0
|
|
20240502,115800,17295487,482,482,482,482,0
|
|
20240502,115700,17295487,482,482,482,482,4
|
|
20240502,115600,17293559,482,482,482,482,0
|
|
20240502,115500,17293559,482,482,482,482,0
|
|
20240502,115400,17293559,482,482,482,482,0
|
|
20240502,115300,17293559,482,482,482,482,0
|
|
20240502,115200,17293559,482,482,482,482,0
|
|
20240502,115100,17293559,482,482,482,482,0
|
|
20240502,115000,17293559,482,482,482,482,0
|
|
20240502,114900,17293559,482,482,482,482,0
|
|
20240502,114800,17293559,482,482,482,482,0
|
|
20240502,114700,17293559,482,482,482,482,0
|
|
20240502,114600,17293559,482,482,482,482,0
|
|
20240502,114500,17293559,482,482,482,482,0
|
|
20240502,114400,17293559,482,482,482,482,0
|
|
20240502,114300,17293559,482,482,482,482,0
|
|
20240502,114200,17293559,482,482,482,482,0
|
|
20240502,114100,17293559,482,482,482,482,0
|
|
20240502,114000,17293559,482,482,482,482,0
|
|
20240502,113900,17293559,482,482,482,482,1
|
|
20240502,113800,17293077,482,482,482,482,0
|
|
20240502,113700,17293077,482,482,482,482,6
|
|
20240502,113600,17290185,482,482,482,482,0
|
|
20240502,113500,17290185,482,482,482,482,1
|
|
20240502,113400,17289703,481,481,481,481,0
|
|
20240502,113300,17289703,481,481,481,481,0
|
|
20240502,113200,17289703,481,481,481,481,0
|
|
20240502,113100,17289703,481,481,481,481,0
|
|
20240502,113000,17289703,481,481,481,481,0
|
|
20240502,112900,17289703,481,481,481,481,0
|
|
20240502,112800,17289703,481,481,481,481,0
|
|
20240502,112700,17289703,481,481,481,481,0
|
|
20240502,112600,17289703,481,481,481,481,0
|
|
20240502,112500,17289703,481,481,481,481,0
|
|
20240502,112400,17289703,481,481,481,481,0
|
|
20240502,112300,17289703,481,481,481,481,0
|
|
20240502,112200,17289703,481,481,481,481,0
|
|
20240502,112100,17289703,481,481,481,481,0
|
|
20240502,112000,17289703,481,481,481,481,0
|
|
20240502,111900,17289703,481,481,481,481,0
|
|
20240502,111800,17289703,481,481,481,481,0
|
|
20240502,111700,17289703,481,481,481,481,0
|
|
20240502,111600,17289703,481,481,481,481,0
|
|
20240502,111500,17289703,481,481,481,481,0
|
|
20240502,111400,17289703,481,481,481,481,1
|
|
20240502,111300,17289222,482,482,482,482,1
|
|
20240502,111200,17288740,482,482,482,482,1
|
|
20240502,111100,17288258,482,482,482,482,6
|
|
20240502,111000,17285366,482,482,482,482,0
|
|
20240502,110900,17285366,482,482,482,482,5
|
|
20240502,110800,17282956,482,482,482,482,0
|
|
20240502,110700,17282956,482,482,482,482,0
|
|
20240502,110600,17282956,482,482,482,482,0
|
|
20240502,110500,17282956,482,482,482,482,1
|
|
20240502,110400,17282474,482,482,482,482,1
|
|
20240502,110300,17281992,482,482,482,482,1
|
|
20240502,110200,17281510,482,482,482,482,1
|
|
20240502,110100,17281028,482,482,482,482,0
|
|
20240502,110000,17281028,482,482,482,482,0
|
|
20240502,105900,17281028,482,482,482,482,0
|
|
20240502,105800,17281028,482,482,482,482,0
|
|
20240502,105700,17281028,482,482,482,482,0
|
|
20240502,105600,17281028,482,482,482,482,46
|
|
20240502,105500,17258856,482,482,482,482,14
|
|
20240502,105400,17252108,482,482,482,482,1
|
|
20240502,105300,17251626,482,482,482,482,0
|
|
20240502,105200,17251626,482,482,482,482,0
|
|
20240502,105100,17251626,482,482,482,482,1
|
|
20240502,105000,17251144,480,480,480,480,0
|
|
20240502,104900,17251144,480,480,480,480,0
|
|
20240502,104800,17251144,480,480,480,480,1
|
|
20240502,104700,17250664,480,480,480,480,0
|
|
20240502,104600,17250664,480,480,480,480,0
|
|
20240502,104500,17250664,480,480,480,480,0
|
|
20240502,104400,17250664,480,481,481,480,685
|
|
20240502,104300,16921806,481,481,481,481,4942
|
|
20240502,104200,14544704,481,481,481,481,0
|
|
20240502,104100,14544704,481,481,481,481,0
|
|
20240502,104000,14544704,481,481,481,481,100
|
|
20240502,103900,14496604,481,481,481,481,30
|
|
20240502,103800,14482174,481,481,481,481,611
|
|
20240502,103700,14188283,481,481,481,481,0
|
|
20240502,103600,14188283,481,481,481,481,1
|
|
20240502,103500,14187802,481,481,481,481,0
|
|
20240502,103400,14187802,481,481,481,481,0
|
|
20240502,103300,14187802,481,481,481,481,25
|
|
20240502,103200,14175777,481,481,481,481,0
|
|
20240502,103100,14175777,481,481,481,481,0
|
|
20240502,103000,14175777,481,481,481,481,0
|
|
20240502,102900,14175777,481,481,481,481,0
|
|
20240502,102800,14175777,481,481,481,481,0
|
|
20240502,102700,14175777,481,481,481,481,0
|
|
20240502,102600,14175777,481,481,481,481,0
|
|
20240502,102500,14175777,481,481,481,481,0
|
|
20240502,102400,14175777,481,481,481,481,0
|
|
20240502,102300,14175777,481,481,481,481,0
|
|
20240502,102200,14175777,481,481,481,481,0
|
|
20240502,102100,14175777,481,481,481,481,0
|
|
20240502,102000,14175777,481,481,481,481,0
|
|
20240502,101900,14175777,481,481,481,481,1
|
|
20240502,101800,14175296,481,481,481,481,0
|
|
20240502,101700,14175296,481,481,481,481,0
|
|
20240502,101600,14175296,481,481,481,481,0
|
|
20240502,101500,14175296,481,481,481,481,0
|
|
20240502,101400,14175296,481,481,481,481,3
|
|
20240502,101300,14173853,482,482,482,482,0
|
|
20240502,101200,14173853,482,482,482,482,0
|
|
20240502,101100,14173853,482,482,482,482,0
|
|
20240502,101000,14173853,482,482,482,482,0
|
|
20240502,100900,14173853,482,482,482,482,1
|
|
20240502,100800,14173371,482,482,482,482,1
|
|
20240502,100700,14172889,480,481,481,480,1673
|
|
20240502,100600,13369228,482,482,482,482,0
|
|
20240502,100500,13369228,482,482,482,482,25
|
|
20240502,100400,13357178,482,481,482,481,79
|
|
20240502,100300,13319177,482,482,482,482,0
|
|
20240502,100200,13319177,482,482,482,482,0
|
|
20240502,100100,13319177,482,482,482,482,0
|
|
20240502,100000,13319177,482,482,482,482,0
|
|
20240502,095900,13319177,482,482,482,482,3
|
|
20240502,095800,13317731,482,482,482,482,9
|
|
20240502,095700,13313393,482,482,482,482,0
|
|
20240502,095600,13313393,482,482,482,482,116
|
|
20240502,095500,13257481,482,482,482,482,13
|
|
20240502,095400,13251215,482,482,482,482,5
|
|
20240502,095300,13248805,482,481,482,481,4990
|
|
20240502,095200,10848614,480,485,485,480,15795
|
|
20240502,095100,3253069,485,485,485,483,165
|
|
20240502,095000,3173348,485,485,485,485,0
|
|
20240502,094900,3173348,485,485,485,485,7
|
|
20240502,094800,3169953,486,486,486,486,11
|
|
20240502,094700,3164607,486,486,486,486,12
|
|
20240502,094600,3158775,486,486,486,486,1
|
|
20240502,094500,3158289,486,486,486,486,0
|
|
20240502,094400,3158289,486,486,486,486,1
|
|
20240502,094300,3157803,485,485,485,485,3
|
|
20240502,094200,3156348,485,485,485,485,3
|
|
20240502,094100,3154893,485,485,485,485,3
|
|
20240502,094000,3153438,486,486,486,486,0
|
|
20240502,093900,3153438,486,486,486,486,202
|
|
20240502,093800,3055266,486,486,486,486,0
|
|
20240502,093700,3055266,486,486,486,486,3
|
|
20240502,093600,3053808,486,486,486,486,6
|
|
20240502,093500,3050892,486,486,486,486,4
|
|
20240502,093400,3048948,483,483,483,483,0
|
|
20240502,093300,3048948,483,483,483,483,501
|
|
20240502,093200,2806965,483,483,483,483,200
|
|
20240502,093100,2710365,483,483,483,483,0
|
|
20240502,093000,2710365,483,483,483,483,0
|
|
20240502,092900,2710365,483,483,483,483,6
|
|
20240502,092800,2707467,483,484,484,483,75
|
|
20240502,092700,2671240,485,485,485,485,0
|
|
20240502,092600,2671240,485,485,485,485,0
|
|
20240502,092500,2671240,485,485,485,485,0
|
|
20240502,092400,2671240,485,485,485,485,100
|
|
20240502,092300,2622740,485,485,485,485,0
|
|
20240502,092200,2622740,485,485,485,485,0
|
|
20240502,092100,2622740,485,485,485,485,0
|
|
20240502,092000,2622740,485,485,485,485,0
|
|
20240502,091900,2622740,485,485,485,485,1
|
|
20240502,091800,2622255,486,486,486,486,0
|
|
20240502,091700,2622255,486,486,486,486,0
|
|
20240502,091600,2622255,486,486,486,486,0
|
|
20240502,091500,2622255,486,486,486,486,0
|
|
20240502,091400,2622255,486,486,486,486,0
|
|
20240502,091300,2622255,486,486,486,486,0
|
|
20240502,091200,2622255,486,486,486,486,0
|
|
20240502,091100,2622255,486,486,486,486,1
|
|
20240502,091000,2621769,486,486,486,486,0
|
|
20240502,090900,2621769,486,486,486,486,0
|
|
20240502,090800,2621769,486,486,486,486,76
|
|
20240502,090700,2584833,481,481,481,481,41
|
|
20240502,090600,2565112,486,486,486,486,1
|
|
20240502,090500,2564626,480,483,483,480,1727
|
|
20240502,090400,1735110,483,483,483,483,131
|
|
20240502,090300,1671837,483,483,483,482,305
|
|
20240502,090200,1524632,483,482,483,482,201
|
|
20240502,090100,1427749,483,483,483,483,1
|
|
20240502,090000,1427266,482,480,482,480,2963
|