595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185200,85156863,705,705,705,705,564
|
|
20240502,185100,85156863,705,705,705,705,0
|
|
20240502,185000,85156863,705,705,705,705,0
|
|
20240502,184900,85156863,705,705,705,705,0
|
|
20240502,184800,85156863,705,705,705,705,0
|
|
20240502,184700,85156863,705,705,705,705,0
|
|
20240502,184600,85156863,705,705,705,705,0
|
|
20240502,184500,85156863,705,705,705,705,0
|
|
20240502,184400,85156863,705,705,705,705,0
|
|
20240502,184300,85156863,705,705,705,705,0
|
|
20240502,184200,85156863,705,705,705,705,0
|
|
20240502,184100,85156863,705,705,705,705,0
|
|
20240502,184000,85156863,705,705,705,705,0
|
|
20240502,183900,85156863,705,705,705,705,0
|
|
20240502,183800,85156863,705,705,705,705,0
|
|
20240502,183700,85156863,705,705,705,705,0
|
|
20240502,183600,85156863,705,705,705,705,0
|
|
20240502,183500,85156863,705,705,705,705,0
|
|
20240502,183400,85156863,705,705,705,705,0
|
|
20240502,183300,85156863,705,705,705,705,0
|
|
20240502,183200,85156863,705,705,705,705,0
|
|
20240502,183100,85156863,705,705,705,705,0
|
|
20240502,183000,85156863,705,705,705,705,0
|
|
20240502,182900,85156863,705,705,705,705,0
|
|
20240502,182800,85156863,705,705,705,705,0
|
|
20240502,182700,85156863,705,705,705,705,0
|
|
20240502,182600,85156863,705,705,705,705,0
|
|
20240502,182500,85156863,705,705,705,705,0
|
|
20240502,182400,85156863,705,705,705,705,0
|
|
20240502,182300,85156863,705,705,705,705,0
|
|
20240502,182200,85156863,705,705,705,705,564
|
|
20240502,182100,85156863,705,705,705,705,0
|
|
20240502,182000,85156863,705,705,705,705,0
|
|
20240502,181900,85156863,705,705,705,705,0
|
|
20240502,181800,85156863,705,705,705,705,0
|
|
20240502,181700,85156863,705,705,705,705,0
|
|
20240502,181600,85156863,705,705,705,705,0
|
|
20240502,181500,85156863,705,705,705,705,0
|
|
20240502,181400,85156863,705,705,705,705,0
|
|
20240502,181300,85156863,705,705,705,705,0
|
|
20240502,181200,85156863,705,705,705,705,0
|
|
20240502,181100,85156863,705,705,705,705,0
|
|
20240502,181000,85156863,705,705,705,705,0
|
|
20240502,180900,85156863,705,705,705,705,0
|
|
20240502,180800,85156863,705,705,705,705,0
|
|
20240502,180700,85156863,705,705,705,705,0
|
|
20240502,180600,85156863,705,705,705,705,0
|
|
20240502,180500,85156863,705,705,705,705,0
|
|
20240502,180400,85156863,705,705,705,705,0
|
|
20240502,180300,85156863,705,705,705,705,0
|
|
20240502,180200,85156863,705,705,705,705,0
|
|
20240502,180100,85156863,705,705,705,705,0
|
|
20240502,180000,85156863,705,705,705,705,0
|
|
20240502,175900,85156863,705,705,705,705,0
|
|
20240502,175800,85156863,705,705,705,705,0
|
|
20240502,175700,85156863,705,705,705,705,0
|
|
20240502,175600,85156863,705,705,705,705,0
|
|
20240502,175500,85156863,705,705,705,705,0
|
|
20240502,175400,85156863,705,705,705,705,0
|
|
20240502,175300,85156863,705,705,705,705,0
|
|
20240502,175200,85156863,705,705,705,705,564
|
|
20240502,175100,85156863,705,705,705,705,0
|
|
20240502,175000,85156863,705,705,705,705,0
|
|
20240502,174900,85156863,705,705,705,705,0
|
|
20240502,174800,85156863,705,705,705,705,0
|
|
20240502,174700,85156863,705,705,705,705,0
|
|
20240502,174600,85156863,705,705,705,705,0
|
|
20240502,174500,85156863,705,705,705,705,0
|
|
20240502,174400,85156863,705,705,705,705,0
|
|
20240502,174300,85156863,705,705,705,705,0
|
|
20240502,174200,85156863,705,705,705,705,0
|
|
20240502,174100,85156863,705,705,705,705,0
|
|
20240502,174000,85156863,705,705,705,705,0
|
|
20240502,173900,85156863,705,705,705,705,0
|
|
20240502,173800,85156863,705,705,705,705,0
|
|
20240502,173700,85156863,705,705,705,705,0
|
|
20240502,173600,85156863,705,705,705,705,0
|
|
20240502,173500,85156863,705,705,705,705,0
|
|
20240502,173400,85156863,705,705,705,705,0
|
|
20240502,173300,85156863,705,705,705,705,0
|
|
20240502,173200,85156863,705,705,705,705,0
|
|
20240502,173100,85156863,705,705,705,705,0
|
|
20240502,173000,85156863,705,705,705,705,0
|
|
20240502,172900,85156863,705,705,705,705,0
|
|
20240502,172800,85156863,705,705,705,705,0
|
|
20240502,172700,85156863,705,705,705,705,0
|
|
20240502,172600,85156863,705,705,705,705,0
|
|
20240502,172500,85156863,705,705,705,705,0
|
|
20240502,172400,85156863,705,705,705,705,0
|
|
20240502,172300,85156863,705,705,705,705,0
|
|
20240502,172200,85156863,705,705,705,705,564
|
|
20240502,172100,85156863,705,705,705,705,0
|
|
20240502,172000,85156863,705,705,705,705,0
|
|
20240502,171900,85156863,705,705,705,705,0
|
|
20240502,171800,85156863,705,705,705,705,0
|
|
20240502,171700,85156863,705,705,705,705,0
|
|
20240502,171600,85156863,705,705,705,705,0
|
|
20240502,171500,85156863,705,705,705,705,0
|
|
20240502,171400,85156863,705,705,705,705,0
|
|
20240502,171300,85156863,705,705,705,705,0
|
|
20240502,171200,85156863,705,705,705,705,0
|
|
20240502,171100,85156863,705,705,705,705,0
|
|
20240502,171000,85156863,705,705,705,705,0
|
|
20240502,170900,85156863,705,705,705,705,0
|
|
20240502,170800,85156863,705,705,705,705,0
|
|
20240502,170700,85156863,705,705,705,705,0
|
|
20240502,170600,85156863,705,705,705,705,0
|
|
20240502,170500,85156863,705,705,705,705,0
|
|
20240502,170400,85156863,705,705,705,705,0
|
|
20240502,170300,85156863,705,705,705,705,0
|
|
20240502,170200,85156863,705,705,705,705,0
|
|
20240502,170100,85156863,705,705,705,705,0
|
|
20240502,170000,85156863,705,705,705,705,0
|
|
20240502,165900,85156863,705,705,705,705,0
|
|
20240502,165800,85156863,705,705,705,705,0
|
|
20240502,165700,85156863,705,705,705,705,0
|
|
20240502,165600,85156863,705,705,705,705,0
|
|
20240502,165500,85156863,705,705,705,705,0
|
|
20240502,165400,85156863,705,705,705,705,0
|
|
20240502,165300,85156863,705,705,705,705,0
|
|
20240502,165200,85156863,705,705,705,705,564
|
|
20240502,165100,85156863,705,705,705,705,0
|
|
20240502,165000,85156863,705,705,705,705,0
|
|
20240502,164900,85156863,705,705,705,705,0
|
|
20240502,164800,85156863,705,705,705,705,0
|
|
20240502,164700,85156863,705,705,705,705,0
|
|
20240502,164600,85156863,705,705,705,705,0
|
|
20240502,164500,85156863,705,705,705,705,0
|
|
20240502,164400,85156863,705,705,705,705,0
|
|
20240502,164300,85156863,705,705,705,705,0
|
|
20240502,164200,85156863,705,705,705,705,0
|
|
20240502,164100,85156863,705,705,705,705,0
|
|
20240502,164000,85156863,705,705,705,705,0
|
|
20240502,163900,85156863,705,705,705,705,0
|
|
20240502,163800,85156863,705,705,705,705,0
|
|
20240502,163700,85156863,705,705,705,705,0
|
|
20240502,163600,85156863,705,705,705,705,0
|
|
20240502,163500,85156863,705,705,705,705,0
|
|
20240502,163400,85156863,705,705,705,705,0
|
|
20240502,163300,85156863,705,705,705,705,0
|
|
20240502,163200,85156863,705,705,705,705,0
|
|
20240502,163100,85156863,705,705,705,705,0
|
|
20240502,163000,85156863,705,705,705,705,0
|
|
20240502,162900,85156863,705,705,705,705,0
|
|
20240502,162800,85156863,705,705,705,705,0
|
|
20240502,162700,85156863,705,705,705,705,0
|
|
20240502,162600,85156863,705,705,705,705,0
|
|
20240502,162500,85156863,705,705,705,705,0
|
|
20240502,162400,85156863,705,705,705,705,0
|
|
20240502,162300,85156863,705,705,705,705,0
|
|
20240502,162200,85156863,705,705,705,705,564
|
|
20240502,162100,85156863,705,705,705,705,0
|
|
20240502,162000,85156863,705,705,705,705,0
|
|
20240502,161900,85156863,705,705,705,705,0
|
|
20240502,161800,85156863,705,705,705,705,0
|
|
20240502,161700,85156863,705,705,705,705,0
|
|
20240502,161600,85156863,705,705,705,705,0
|
|
20240502,161500,85156863,705,705,705,705,0
|
|
20240502,161400,85156863,705,705,705,705,0
|
|
20240502,161300,85156863,705,705,705,705,0
|
|
20240502,161200,85156863,705,705,705,705,0
|
|
20240502,161100,85156863,705,705,705,705,0
|
|
20240502,161000,85156863,705,705,705,705,0
|
|
20240502,160900,85156863,705,705,705,705,0
|
|
20240502,160800,85156863,705,705,705,705,0
|
|
20240502,160700,85156863,705,705,705,705,0
|
|
20240502,160600,85156863,705,705,705,705,0
|
|
20240502,160500,85156863,705,705,705,705,0
|
|
20240502,160400,85156863,705,705,705,705,0
|
|
20240502,160300,85156863,705,705,705,705,0
|
|
20240502,160200,85156863,705,705,705,705,0
|
|
20240502,160100,85156863,705,705,705,705,0
|
|
20240502,160000,85156863,705,705,705,705,0
|
|
20240502,155900,85156863,705,705,705,705,0
|
|
20240502,155800,85156863,705,705,705,705,0
|
|
20240502,155700,85156863,705,705,705,705,0
|
|
20240502,155600,85156863,705,705,705,705,0
|
|
20240502,155500,85156863,705,705,705,705,0
|
|
20240502,155400,85156863,705,705,705,705,0
|
|
20240502,155300,85156863,705,705,705,705,0
|
|
20240502,155200,85156863,705,705,705,705,564
|
|
20240502,155100,85156863,705,705,705,705,0
|
|
20240502,155000,85156863,705,705,705,705,0
|
|
20240502,154900,85156863,705,705,705,705,0
|
|
20240502,154800,85156863,705,705,705,705,0
|
|
20240502,154700,85156863,705,705,705,705,0
|
|
20240502,154600,85156863,705,705,705,705,0
|
|
20240502,154500,85156863,705,705,705,705,0
|
|
20240502,154400,85156863,705,705,705,705,0
|
|
20240502,154300,85156863,705,705,705,705,0
|
|
20240502,154200,85156863,705,705,705,705,0
|
|
20240502,154100,85156863,705,705,705,705,0
|
|
20240502,154000,85156863,705,705,705,705,0
|
|
20240502,153900,85156863,705,705,705,705,0
|
|
20240502,153800,85156863,705,705,705,705,0
|
|
20240502,153700,85156863,705,705,705,705,0
|
|
20240502,153600,85156863,705,705,705,705,0
|
|
20240502,153500,85156863,705,705,705,705,0
|
|
20240502,153400,85156863,705,705,705,705,0
|
|
20240502,153300,85156863,705,705,705,705,0
|
|
20240502,153200,85156863,705,705,705,705,0
|
|
20240502,153100,85156863,705,705,705,705,0
|
|
20240502,153000,85156863,705,705,705,705,564
|
|
20240502,152900,84759243,705,705,705,705,0
|
|
20240502,152800,84759243,705,705,705,705,0
|
|
20240502,152700,84759243,705,705,705,705,0
|
|
20240502,152600,84759243,705,705,705,705,0
|
|
20240502,152500,84759243,705,705,705,705,0
|
|
20240502,152400,84759243,705,705,705,705,0
|
|
20240502,152300,84759243,705,705,705,705,0
|
|
20240502,152200,84759243,705,705,705,705,0
|
|
20240502,152100,84759243,705,705,705,705,0
|
|
20240502,152000,84759243,705,705,705,705,0
|
|
20240502,151900,84759243,705,703,705,703,207
|
|
20240502,151800,84613628,703,701,703,700,429
|
|
20240502,151700,84312620,700,700,700,700,363
|
|
20240502,151600,84058520,702,700,702,699,9838
|
|
20240502,151500,77171976,700,700,700,700,62
|
|
20240502,151400,77128576,699,700,700,699,19802
|
|
20240502,151300,63267177,701,701,701,701,499
|
|
20240502,151200,62917378,702,700,702,700,8001
|
|
20240502,151100,57316676,700,701,701,700,3000
|
|
20240502,151000,55214094,701,701,702,701,1060
|
|
20240502,150900,54471033,702,702,702,702,1
|
|
20240502,150800,54470331,702,701,702,701,4
|
|
20240502,150700,54467526,702,701,702,701,288
|
|
20240502,150600,54265354,702,702,702,702,0
|
|
20240502,150500,54265354,702,702,702,702,0
|
|
20240502,150400,54265354,702,702,702,702,100
|
|
20240502,150300,54195154,702,702,702,702,101
|
|
20240502,150200,54124252,702,702,702,702,0
|
|
20240502,150100,54124252,702,702,702,702,1
|
|
20240502,150000,54123550,702,702,702,702,0
|
|
20240502,145900,54123550,702,702,702,702,0
|
|
20240502,145800,54123550,702,702,702,702,1001
|
|
20240502,145700,53420848,701,701,701,701,0
|
|
20240502,145600,53420848,701,701,701,701,0
|
|
20240502,145500,53420848,701,701,701,701,12
|
|
20240502,145400,53412436,702,702,702,702,0
|
|
20240502,145300,53412436,702,702,702,702,0
|
|
20240502,145200,53412436,702,701,702,701,1001
|
|
20240502,145100,52710734,702,701,702,701,768
|
|
20240502,145000,52172365,702,702,702,702,0
|
|
20240502,144900,52172365,702,702,702,702,0
|
|
20240502,144800,52172365,702,702,702,702,0
|
|
20240502,144700,52172365,702,702,702,702,0
|
|
20240502,144600,52172365,702,702,702,702,1
|
|
20240502,144500,52171663,701,701,701,701,0
|
|
20240502,144400,52171663,701,702,702,701,501
|
|
20240502,144300,51820461,702,702,702,702,0
|
|
20240502,144200,51820461,702,702,702,702,0
|
|
20240502,144100,51820461,702,702,702,702,5
|
|
20240502,144000,51816951,702,702,702,702,1
|
|
20240502,143900,51816249,701,701,701,701,0
|
|
20240502,143800,51816249,701,701,701,701,0
|
|
20240502,143700,51816249,701,701,701,701,0
|
|
20240502,143600,51816249,701,701,701,701,0
|
|
20240502,143500,51816249,701,701,701,701,0
|
|
20240502,143400,51816249,701,701,701,701,0
|
|
20240502,143300,51816249,701,701,701,701,0
|
|
20240502,143200,51816249,701,701,701,701,0
|
|
20240502,143100,51816249,701,701,701,701,0
|
|
20240502,143000,51816249,701,701,701,701,0
|
|
20240502,142900,51816249,701,701,701,701,0
|
|
20240502,142800,51816249,701,702,702,701,66
|
|
20240502,142700,51769928,702,702,702,702,2
|
|
20240502,142600,51768524,702,702,702,702,0
|
|
20240502,142500,51768524,702,702,702,702,0
|
|
20240502,142400,51768524,702,701,702,701,6
|
|
20240502,142300,51764317,700,700,700,700,0
|
|
20240502,142200,51764317,700,700,700,700,0
|
|
20240502,142100,51764317,700,700,700,700,0
|
|
20240502,142000,51764317,700,700,700,700,0
|
|
20240502,141900,51764317,700,700,700,700,0
|
|
20240502,141800,51764317,700,700,700,700,0
|
|
20240502,141700,51764317,700,700,700,700,4731
|
|
20240502,141600,48452617,701,701,701,701,3569
|
|
20240502,141500,45950748,701,701,701,701,0
|
|
20240502,141400,45950748,701,701,701,701,4355
|
|
20240502,141300,42897893,702,702,702,702,0
|
|
20240502,141200,42897893,702,702,702,702,0
|
|
20240502,141100,42897893,702,702,702,702,100
|
|
20240502,141000,42827693,702,702,702,702,0
|
|
20240502,140900,42827693,702,702,702,702,0
|
|
20240502,140800,42827693,702,702,702,702,35
|
|
20240502,140700,42803123,702,702,702,702,10
|
|
20240502,140600,42796103,702,702,702,702,1
|
|
20240502,140500,42795401,702,702,702,702,28
|
|
20240502,140400,42775745,701,701,701,701,59
|
|
20240502,140300,42734386,701,701,701,701,110
|
|
20240502,140200,42657276,702,702,702,702,0
|
|
20240502,140100,42657276,702,702,702,702,0
|
|
20240502,140000,42657276,702,702,702,702,0
|
|
20240502,135900,42657276,702,702,702,702,0
|
|
20240502,135800,42657276,702,702,702,702,0
|
|
20240502,135700,42657276,702,702,702,702,2
|
|
20240502,135600,42655872,702,702,702,702,0
|
|
20240502,135500,42655872,702,702,702,702,11
|
|
20240502,135400,42648150,702,702,702,702,0
|
|
20240502,135300,42648150,702,702,702,702,0
|
|
20240502,135200,42648150,702,702,702,702,0
|
|
20240502,135100,42648150,702,702,702,702,0
|
|
20240502,135000,42648150,702,702,702,702,0
|
|
20240502,134900,42648150,702,702,702,702,0
|
|
20240502,134800,42648150,702,702,702,702,0
|
|
20240502,134700,42648150,702,702,702,702,0
|
|
20240502,134600,42648150,702,702,702,702,0
|
|
20240502,134500,42648150,702,702,702,702,15
|
|
20240502,134400,42637620,702,702,702,702,0
|
|
20240502,134300,42637620,702,702,702,702,0
|
|
20240502,134200,42637620,702,702,702,702,0
|
|
20240502,134100,42637620,702,702,702,702,0
|
|
20240502,134000,42637620,702,702,702,702,3367
|
|
20240502,133900,40273986,703,703,703,703,0
|
|
20240502,133800,40273986,703,703,703,703,0
|
|
20240502,133700,40273986,703,703,703,703,0
|
|
20240502,133600,40273986,703,703,703,703,0
|
|
20240502,133500,40273986,703,703,703,703,0
|
|
20240502,133400,40273986,703,703,703,703,0
|
|
20240502,133300,40273986,703,703,703,703,0
|
|
20240502,133200,40273986,703,703,703,703,10
|
|
20240502,133100,40266956,703,703,703,703,10
|
|
20240502,133000,40259926,702,703,703,702,7
|
|
20240502,132900,40255011,703,703,703,703,0
|
|
20240502,132800,40255011,703,703,703,703,0
|
|
20240502,132700,40255011,703,703,703,703,0
|
|
20240502,132600,40255011,703,703,703,703,0
|
|
20240502,132500,40255011,703,703,703,703,1
|
|
20240502,132400,40254308,702,702,702,702,0
|
|
20240502,132300,40254308,702,702,702,702,0
|
|
20240502,132200,40254308,702,702,702,702,0
|
|
20240502,132100,40254308,702,702,702,702,47
|
|
20240502,132000,40221314,703,703,703,703,0
|
|
20240502,131900,40221314,703,703,703,703,0
|
|
20240502,131800,40221314,703,703,703,703,0
|
|
20240502,131700,40221314,703,703,703,703,0
|
|
20240502,131600,40221314,703,703,703,703,0
|
|
20240502,131500,40221314,703,703,703,703,15
|
|
20240502,131400,40210769,703,703,703,703,445
|
|
20240502,131300,39897934,703,703,703,703,0
|
|
20240502,131200,39897934,703,703,703,703,0
|
|
20240502,131100,39897934,703,703,703,703,2000
|
|
20240502,131000,38491934,703,703,703,703,0
|
|
20240502,130900,38491934,703,703,703,703,0
|
|
20240502,130800,38491934,703,703,703,703,0
|
|
20240502,130700,38491934,703,703,703,703,0
|
|
20240502,130600,38491934,703,703,703,703,0
|
|
20240502,130500,38491934,703,703,703,703,0
|
|
20240502,130400,38491934,703,703,703,703,0
|
|
20240502,130300,38491934,703,703,703,703,0
|
|
20240502,130200,38491934,703,703,703,703,0
|
|
20240502,130100,38491934,703,703,703,703,10
|
|
20240502,130000,38484904,704,704,704,704,0
|
|
20240502,125900,38484904,704,704,704,704,0
|
|
20240502,125800,38484904,704,704,704,704,90
|
|
20240502,125700,38421544,705,705,705,705,0
|
|
20240502,125600,38421544,705,705,705,705,100
|
|
20240502,125500,38351044,705,705,705,705,10
|
|
20240502,125400,38343994,705,705,705,705,0
|
|
20240502,125300,38343994,705,705,705,705,0
|
|
20240502,125200,38343994,705,705,705,705,8
|
|
20240502,125100,38338354,705,705,705,705,0
|
|
20240502,125000,38338354,705,705,705,705,0
|
|
20240502,124900,38338354,705,705,705,705,0
|
|
20240502,124800,38338354,705,705,705,705,313
|
|
20240502,124700,38117689,706,706,706,706,0
|
|
20240502,124600,38117689,706,706,706,706,0
|
|
20240502,124500,38117689,706,706,706,706,0
|
|
20240502,124400,38117689,706,706,706,706,0
|
|
20240502,124300,38117689,706,706,706,706,142
|
|
20240502,124200,38017437,706,706,706,706,0
|
|
20240502,124100,38017437,706,704,706,704,3797
|
|
20240502,124000,35340820,704,704,704,704,100
|
|
20240502,123900,35270420,703,703,703,703,1542
|
|
20240502,123800,34186394,703,703,703,703,147
|
|
20240502,123700,34083053,703,703,703,703,577
|
|
20240502,123600,33677422,703,703,703,703,255
|
|
20240502,123500,33498157,703,703,703,703,100
|
|
20240502,123400,33427857,702,703,703,702,432
|
|
20240502,123300,33124586,702,702,702,702,0
|
|
20240502,123200,33124586,702,702,702,702,1500
|
|
20240502,123100,32071586,702,702,702,702,0
|
|
20240502,123000,32071586,702,702,702,702,0
|
|
20240502,122900,32071586,702,702,702,702,0
|
|
20240502,122800,32071586,702,702,702,702,0
|
|
20240502,122700,32071586,702,702,702,702,0
|
|
20240502,122600,32071586,702,702,702,702,0
|
|
20240502,122500,32071586,702,702,702,702,600
|
|
20240502,122400,31650386,702,702,702,702,140
|
|
20240502,122300,31552106,702,702,702,702,2100
|
|
20240502,122200,30077906,702,702,702,702,49
|
|
20240502,122100,30043508,702,702,702,702,12
|
|
20240502,122000,30035084,702,702,702,702,0
|
|
20240502,121900,30035084,702,702,702,702,0
|
|
20240502,121800,30035084,702,702,702,702,0
|
|
20240502,121700,30035084,702,702,702,702,1
|
|
20240502,121600,30034382,703,703,703,703,0
|
|
20240502,121500,30034382,703,703,703,703,7
|
|
20240502,121400,30029461,703,703,703,703,0
|
|
20240502,121300,30029461,703,703,703,703,0
|
|
20240502,121200,30029461,703,703,703,703,0
|
|
20240502,121100,30029461,703,703,703,703,0
|
|
20240502,121000,30029461,703,703,703,703,0
|
|
20240502,120900,30029461,703,703,703,703,0
|
|
20240502,120800,30029461,703,703,703,703,0
|
|
20240502,120700,30029461,703,703,703,703,0
|
|
20240502,120600,30029461,703,703,703,703,0
|
|
20240502,120500,30029461,703,703,703,703,0
|
|
20240502,120400,30029461,703,703,703,703,0
|
|
20240502,120300,30029461,703,703,703,703,0
|
|
20240502,120200,30029461,703,703,703,703,10
|
|
20240502,120100,30022431,703,703,703,703,360
|
|
20240502,120000,29769351,704,704,704,704,0
|
|
20240502,115900,29769351,704,704,704,704,0
|
|
20240502,115800,29769351,704,704,704,704,0
|
|
20240502,115700,29769351,704,704,704,704,0
|
|
20240502,115600,29769351,704,704,704,704,0
|
|
20240502,115500,29769351,704,704,704,704,0
|
|
20240502,115400,29769351,704,704,704,704,0
|
|
20240502,115300,29769351,704,704,704,704,0
|
|
20240502,115200,29769351,704,704,704,704,0
|
|
20240502,115100,29769351,704,704,704,704,0
|
|
20240502,115000,29769351,704,704,704,704,0
|
|
20240502,114900,29769351,704,704,704,704,36
|
|
20240502,114800,29744007,704,704,704,704,0
|
|
20240502,114700,29744007,704,704,704,704,0
|
|
20240502,114600,29744007,704,704,704,704,0
|
|
20240502,114500,29744007,704,704,704,704,0
|
|
20240502,114400,29744007,704,704,704,704,0
|
|
20240502,114300,29744007,704,704,704,704,1
|
|
20240502,114200,29743303,704,704,704,704,0
|
|
20240502,114100,29743303,704,704,704,704,0
|
|
20240502,114000,29743303,704,704,704,704,0
|
|
20240502,113900,29743303,704,704,704,704,0
|
|
20240502,113800,29743303,704,704,704,704,0
|
|
20240502,113700,29743303,704,704,704,704,1
|
|
20240502,113600,29742599,704,704,704,704,0
|
|
20240502,113500,29742599,704,704,704,704,0
|
|
20240502,113400,29742599,704,704,704,704,0
|
|
20240502,113300,29742599,704,704,704,704,0
|
|
20240502,113200,29742599,704,704,704,704,0
|
|
20240502,113100,29742599,704,704,704,704,4
|
|
20240502,113000,29739783,704,704,704,704,5
|
|
20240502,112900,29736263,704,704,704,704,1
|
|
20240502,112800,29735559,704,704,704,704,0
|
|
20240502,112700,29735559,704,704,704,704,0
|
|
20240502,112600,29735559,704,704,704,704,0
|
|
20240502,112500,29735559,704,704,704,704,0
|
|
20240502,112400,29735559,704,704,704,704,0
|
|
20240502,112300,29735559,704,704,704,704,0
|
|
20240502,112200,29735559,704,704,704,704,17
|
|
20240502,112100,29723591,702,702,702,702,0
|
|
20240502,112000,29723591,702,702,702,702,0
|
|
20240502,111900,29723591,702,702,702,702,0
|
|
20240502,111800,29723591,702,702,702,702,0
|
|
20240502,111700,29723591,702,702,702,702,0
|
|
20240502,111600,29723591,702,702,702,702,0
|
|
20240502,111500,29723591,702,702,702,702,0
|
|
20240502,111400,29723591,702,702,702,702,0
|
|
20240502,111300,29723591,702,702,702,702,0
|
|
20240502,111200,29723591,702,702,702,702,0
|
|
20240502,111100,29723591,702,702,702,702,0
|
|
20240502,111000,29723591,702,702,702,702,0
|
|
20240502,110900,29723591,702,702,702,702,0
|
|
20240502,110800,29723591,702,702,702,702,0
|
|
20240502,110700,29723591,702,702,702,702,0
|
|
20240502,110600,29723591,702,702,702,702,0
|
|
20240502,110500,29723591,702,702,702,702,4000
|
|
20240502,110400,26915591,704,704,704,704,0
|
|
20240502,110300,26915591,704,704,704,704,1
|
|
20240502,110200,26914887,704,704,704,704,26
|
|
20240502,110100,26896583,704,703,704,702,2428
|
|
20240502,110000,25191180,704,704,704,704,0
|
|
20240502,105900,25191180,704,704,704,704,1
|
|
20240502,105800,25190476,704,704,704,704,29
|
|
20240502,105700,25170060,704,704,704,704,10
|
|
20240502,105600,25163020,705,705,705,705,0
|
|
20240502,105500,25163020,705,705,705,705,0
|
|
20240502,105400,25163020,705,705,705,705,0
|
|
20240502,105300,25163020,705,705,705,705,0
|
|
20240502,105200,25163020,705,705,705,705,2
|
|
20240502,105100,25161610,703,703,703,703,0
|
|
20240502,105000,25161610,703,703,703,703,0
|
|
20240502,104900,25161610,703,703,703,703,0
|
|
20240502,104800,25161610,703,703,703,703,0
|
|
20240502,104700,25161610,703,703,703,703,0
|
|
20240502,104600,25161610,703,703,703,703,110
|
|
20240502,104500,25084280,705,705,705,705,0
|
|
20240502,104400,25084280,705,705,705,705,0
|
|
20240502,104300,25084280,705,705,705,705,1800
|
|
20240502,104200,23815280,705,705,705,705,0
|
|
20240502,104100,23815280,705,705,705,705,0
|
|
20240502,104000,23815280,705,705,705,705,0
|
|
20240502,103900,23815280,705,705,705,705,2
|
|
20240502,103800,23813870,705,705,705,705,0
|
|
20240502,103700,23813870,705,705,705,705,0
|
|
20240502,103600,23813870,705,705,705,705,0
|
|
20240502,103500,23813870,705,705,705,705,200
|
|
20240502,103400,23672870,705,705,705,705,0
|
|
20240502,103300,23672870,705,705,705,705,1
|
|
20240502,103200,23672165,705,704,705,704,4
|
|
20240502,103100,23669347,704,704,704,704,0
|
|
20240502,103000,23669347,704,704,704,704,100
|
|
20240502,102900,23598947,704,704,704,704,2
|
|
20240502,102800,23597539,703,703,703,703,0
|
|
20240502,102700,23597539,703,703,703,703,0
|
|
20240502,102600,23597539,703,703,703,703,0
|
|
20240502,102500,23597539,703,704,704,703,25
|
|
20240502,102400,23579951,704,704,704,704,0
|
|
20240502,102300,23579951,704,704,704,704,0
|
|
20240502,102200,23579951,704,704,704,704,0
|
|
20240502,102100,23579951,704,704,704,704,53
|
|
20240502,102000,23542639,705,705,705,705,0
|
|
20240502,101900,23542639,705,705,705,705,0
|
|
20240502,101800,23542639,705,705,705,705,0
|
|
20240502,101700,23542639,705,705,705,705,2
|
|
20240502,101600,23541229,705,705,705,705,224
|
|
20240502,101500,23383309,705,705,705,705,150
|
|
20240502,101400,23277559,705,705,705,705,161
|
|
20240502,101300,23164054,705,705,705,705,0
|
|
20240502,101200,23164054,705,705,705,705,213
|
|
20240502,101100,23013889,705,705,705,705,0
|
|
20240502,101000,23013889,705,705,705,705,2
|
|
20240502,100900,23012479,703,703,703,703,0
|
|
20240502,100800,23012479,703,703,703,703,0
|
|
20240502,100700,23012479,703,704,704,703,189
|
|
20240502,100600,22879608,705,705,705,705,10
|
|
20240502,100500,22872558,704,703,704,703,2005
|
|
20240502,100400,21461047,703,703,704,703,16
|
|
20240502,100300,21449797,703,703,704,703,79
|
|
20240502,100200,21394259,704,704,704,704,0
|
|
20240502,100100,21394259,704,704,704,704,0
|
|
20240502,100000,21394259,704,704,704,704,0
|
|
20240502,095900,21394259,704,704,704,704,2
|
|
20240502,095800,21392851,705,705,705,705,0
|
|
20240502,095700,21392851,705,705,705,705,0
|
|
20240502,095600,21392851,705,705,705,705,1
|
|
20240502,095500,21392146,705,705,705,705,2
|
|
20240502,095400,21390736,705,705,705,705,1
|
|
20240502,095300,21390031,705,704,705,704,501
|
|
20240502,095200,21036895,705,705,705,705,1
|
|
20240502,095100,21036190,705,705,705,705,3
|
|
20240502,095000,21034075,701,703,703,701,8310
|
|
20240502,094900,15200117,705,705,705,705,0
|
|
20240502,094800,15200117,705,705,705,705,3
|
|
20240502,094700,15198002,703,704,705,703,2221
|
|
20240502,094600,13636626,705,705,705,705,0
|
|
20240502,094500,13636626,705,705,705,705,3
|
|
20240502,094400,13634511,705,705,705,705,115
|
|
20240502,094300,13553436,705,705,705,705,300
|
|
20240502,094200,13341936,706,706,706,706,0
|
|
20240502,094100,13341936,706,706,706,706,0
|
|
20240502,094000,13341936,706,706,706,706,1
|
|
20240502,093900,13341230,706,706,706,706,0
|
|
20240502,093800,13341230,706,706,706,706,0
|
|
20240502,093700,13341230,706,706,706,706,3
|
|
20240502,093600,13339112,706,706,706,706,1
|
|
20240502,093500,13338406,706,706,706,706,0
|
|
20240502,093400,13338406,706,706,706,706,0
|
|
20240502,093300,13338406,706,706,706,706,0
|
|
20240502,093200,13338406,706,706,706,706,4
|
|
20240502,093100,13335582,702,702,702,702,0
|
|
20240502,093000,13335582,702,702,702,702,6
|
|
20240502,092900,13331370,702,703,703,702,1527
|
|
20240502,092800,12257890,702,702,702,702,111
|
|
20240502,092700,12179968,703,703,703,703,1875
|
|
20240502,092600,10861843,703,703,703,703,0
|
|
20240502,092500,10861843,703,703,703,703,100
|
|
20240502,092400,10791543,703,706,706,703,330
|
|
20240502,092300,10558844,707,707,707,706,293
|
|
20240502,092200,10351765,708,708,708,708,0
|
|
20240502,092100,10351765,708,708,708,708,0
|
|
20240502,092000,10351765,708,708,708,708,0
|
|
20240502,091900,10351765,708,708,708,708,5
|
|
20240502,091800,10348225,704,704,704,704,299
|
|
20240502,091700,10137729,707,707,707,707,0
|
|
20240502,091600,10137729,707,707,707,707,0
|
|
20240502,091500,10137729,707,707,707,707,1
|
|
20240502,091400,10137022,707,707,707,707,1
|
|
20240502,091300,10136315,702,704,704,702,1800
|
|
20240502,091200,8872191,708,708,708,708,1
|
|
20240502,091100,8871483,704,706,706,704,1014
|
|
20240502,091000,8156309,706,706,706,706,0
|
|
20240502,090900,8156309,706,706,706,706,170
|
|
20240502,090800,8036289,708,709,709,708,848
|
|
20240502,090700,7435902,709,708,709,708,299
|
|
20240502,090600,7224067,707,706,707,706,76
|
|
20240502,090500,7170385,706,706,706,706,0
|
|
20240502,090400,7170385,706,706,706,705,1171
|
|
20240502,090300,6344792,706,705,706,705,32
|
|
20240502,090200,6322230,706,706,706,706,529
|
|
20240502,090100,5948756,706,706,706,706,0
|
|
20240502,090000,5948756,706,706,706,706,8377
|