602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185900,117689020,746,746,746,746,1211
|
|
20240509,185800,117689020,746,746,746,746,0
|
|
20240509,185700,117689020,746,746,746,746,0
|
|
20240509,185600,117689020,746,746,746,746,0
|
|
20240509,185500,117689020,746,746,746,746,0
|
|
20240509,185400,117689020,746,746,746,746,0
|
|
20240509,185300,117689020,746,746,746,746,0
|
|
20240509,185200,117689020,746,746,746,746,0
|
|
20240509,185100,117689020,746,746,746,746,0
|
|
20240509,185000,117689020,746,746,746,746,0
|
|
20240509,184900,117689020,746,746,746,746,0
|
|
20240509,184800,117689020,746,746,746,746,0
|
|
20240509,184700,117689020,746,746,746,746,0
|
|
20240509,184600,117689020,746,746,746,746,0
|
|
20240509,184500,117689020,746,746,746,746,0
|
|
20240509,184400,117689020,746,746,746,746,0
|
|
20240509,184300,117689020,746,746,746,746,0
|
|
20240509,184200,117689020,746,746,746,746,0
|
|
20240509,184100,117689020,746,746,746,746,0
|
|
20240509,184000,117689020,746,746,746,746,0
|
|
20240509,183900,117689020,746,746,746,746,0
|
|
20240509,183800,117689020,746,746,746,746,0
|
|
20240509,183700,117689020,746,746,746,746,0
|
|
20240509,183600,117689020,746,746,746,746,0
|
|
20240509,183500,117689020,746,746,746,746,0
|
|
20240509,183400,117689020,746,746,746,746,0
|
|
20240509,183300,117689020,746,746,746,746,0
|
|
20240509,183200,117689020,746,746,746,746,0
|
|
20240509,183100,117689020,746,746,746,746,0
|
|
20240509,183000,117689020,746,746,746,746,0
|
|
20240509,182900,117689020,746,746,746,746,1211
|
|
20240509,182800,117689020,746,746,746,746,0
|
|
20240509,182700,117689020,746,746,746,746,0
|
|
20240509,182600,117689020,746,746,746,746,0
|
|
20240509,182500,117689020,746,746,746,746,0
|
|
20240509,182400,117689020,746,746,746,746,0
|
|
20240509,182300,117689020,746,746,746,746,0
|
|
20240509,182200,117689020,746,746,746,746,0
|
|
20240509,182100,117689020,746,746,746,746,0
|
|
20240509,182000,117689020,746,746,746,746,0
|
|
20240509,181900,117689020,746,746,746,746,0
|
|
20240509,181800,117689020,746,746,746,746,0
|
|
20240509,181700,117689020,746,746,746,746,0
|
|
20240509,181600,117689020,746,746,746,746,0
|
|
20240509,181500,117689020,746,746,746,746,0
|
|
20240509,181400,117689020,746,746,746,746,0
|
|
20240509,181300,117689020,746,746,746,746,0
|
|
20240509,181200,117689020,746,746,746,746,0
|
|
20240509,181100,117689020,746,746,746,746,0
|
|
20240509,181000,117689020,746,746,746,746,0
|
|
20240509,180900,117689020,746,746,746,746,0
|
|
20240509,180800,117689020,746,746,746,746,0
|
|
20240509,180700,117689020,746,746,746,746,0
|
|
20240509,180600,117689020,746,746,746,746,0
|
|
20240509,180500,117689020,746,746,746,746,0
|
|
20240509,180400,117689020,746,746,746,746,0
|
|
20240509,180300,117689020,746,746,746,746,0
|
|
20240509,180200,117689020,746,746,746,746,0
|
|
20240509,180100,117689020,746,746,746,746,0
|
|
20240509,180000,117689020,746,746,746,746,0
|
|
20240509,175900,117689020,746,746,746,746,1211
|
|
20240509,175800,117689020,746,746,746,746,0
|
|
20240509,175700,117689020,746,746,746,746,0
|
|
20240509,175600,117689020,746,746,746,746,0
|
|
20240509,175500,117689020,746,746,746,746,0
|
|
20240509,175400,117689020,746,746,746,746,0
|
|
20240509,175300,117689020,746,746,746,746,0
|
|
20240509,175200,117689020,746,746,746,746,0
|
|
20240509,175100,117689020,746,746,746,746,0
|
|
20240509,175000,117689020,746,746,746,746,0
|
|
20240509,174900,117689020,746,746,746,746,0
|
|
20240509,174800,117689020,746,746,746,746,0
|
|
20240509,174700,117689020,746,746,746,746,0
|
|
20240509,174600,117689020,746,746,746,746,0
|
|
20240509,174500,117689020,746,746,746,746,0
|
|
20240509,174400,117689020,746,746,746,746,0
|
|
20240509,174300,117689020,746,746,746,746,0
|
|
20240509,174200,117689020,746,746,746,746,0
|
|
20240509,174100,117689020,746,746,746,746,0
|
|
20240509,174000,117689020,746,746,746,746,0
|
|
20240509,173900,117689020,746,746,746,746,0
|
|
20240509,173800,117689020,746,746,746,746,0
|
|
20240509,173700,117689020,746,746,746,746,0
|
|
20240509,173600,117689020,746,746,746,746,0
|
|
20240509,173500,117689020,746,746,746,746,0
|
|
20240509,173400,117689020,746,746,746,746,0
|
|
20240509,173300,117689020,746,746,746,746,0
|
|
20240509,173200,117689020,746,746,746,746,0
|
|
20240509,173100,117689020,746,746,746,746,0
|
|
20240509,173000,117689020,746,746,746,746,0
|
|
20240509,172900,117689020,746,746,746,746,1211
|
|
20240509,172800,117689020,746,746,746,746,0
|
|
20240509,172700,117689020,746,746,746,746,0
|
|
20240509,172600,117689020,746,746,746,746,0
|
|
20240509,172500,117689020,746,746,746,746,0
|
|
20240509,172400,117689020,746,746,746,746,0
|
|
20240509,172300,117689020,746,746,746,746,0
|
|
20240509,172200,117689020,746,746,746,746,0
|
|
20240509,172100,117689020,746,746,746,746,0
|
|
20240509,172000,117689020,746,746,746,746,0
|
|
20240509,171900,117689020,746,746,746,746,0
|
|
20240509,171800,117689020,746,746,746,746,0
|
|
20240509,171700,117689020,746,746,746,746,0
|
|
20240509,171600,117689020,746,746,746,746,0
|
|
20240509,171500,117689020,746,746,746,746,0
|
|
20240509,171400,117689020,746,746,746,746,0
|
|
20240509,171300,117689020,746,746,746,746,0
|
|
20240509,171200,117689020,746,746,746,746,0
|
|
20240509,171100,117689020,746,746,746,746,0
|
|
20240509,171000,117689020,746,746,746,746,0
|
|
20240509,170900,117689020,746,746,746,746,0
|
|
20240509,170800,117689020,746,746,746,746,0
|
|
20240509,170700,117689020,746,746,746,746,0
|
|
20240509,170600,117689020,746,746,746,746,0
|
|
20240509,170500,117689020,746,746,746,746,0
|
|
20240509,170400,117689020,746,746,746,746,0
|
|
20240509,170300,117689020,746,746,746,746,0
|
|
20240509,170200,117689020,746,746,746,746,0
|
|
20240509,170100,117689020,746,746,746,746,0
|
|
20240509,170000,117689020,746,746,746,746,0
|
|
20240509,165900,117689020,746,746,746,746,1211
|
|
20240509,165800,117689020,746,746,746,746,0
|
|
20240509,165700,117689020,746,746,746,746,0
|
|
20240509,165600,117689020,746,746,746,746,0
|
|
20240509,165500,117689020,746,746,746,746,0
|
|
20240509,165400,117689020,746,746,746,746,0
|
|
20240509,165300,117689020,746,746,746,746,0
|
|
20240509,165200,117689020,746,746,746,746,0
|
|
20240509,165100,117689020,746,746,746,746,0
|
|
20240509,165000,117689020,746,746,746,746,0
|
|
20240509,164900,117689020,746,746,746,746,0
|
|
20240509,164800,117689020,746,746,746,746,0
|
|
20240509,164700,117689020,746,746,746,746,0
|
|
20240509,164600,117689020,746,746,746,746,0
|
|
20240509,164500,117689020,746,746,746,746,0
|
|
20240509,164400,117689020,746,746,746,746,0
|
|
20240509,164300,117689020,746,746,746,746,0
|
|
20240509,164200,117689020,746,746,746,746,0
|
|
20240509,164100,117689020,746,746,746,746,0
|
|
20240509,164000,117689020,746,746,746,746,0
|
|
20240509,163900,117689020,746,746,746,746,0
|
|
20240509,163800,117689020,746,746,746,746,0
|
|
20240509,163700,117689020,746,746,746,746,0
|
|
20240509,163600,117689020,746,746,746,746,0
|
|
20240509,163500,117689020,746,746,746,746,0
|
|
20240509,163400,117689020,746,746,746,746,0
|
|
20240509,163300,117689020,746,746,746,746,0
|
|
20240509,163200,117689020,746,746,746,746,0
|
|
20240509,163100,117689020,746,746,746,746,0
|
|
20240509,163000,117689020,746,746,746,746,0
|
|
20240509,162900,117689020,746,746,746,746,1211
|
|
20240509,162800,117689020,746,746,746,746,0
|
|
20240509,162700,117689020,746,746,746,746,0
|
|
20240509,162600,117689020,746,746,746,746,0
|
|
20240509,162500,117689020,746,746,746,746,0
|
|
20240509,162400,117689020,746,746,746,746,0
|
|
20240509,162300,117689020,746,746,746,746,0
|
|
20240509,162200,117689020,746,746,746,746,0
|
|
20240509,162100,117689020,746,746,746,746,0
|
|
20240509,162000,117689020,746,746,746,746,0
|
|
20240509,161900,117689020,746,746,746,746,0
|
|
20240509,161800,117689020,746,746,746,746,0
|
|
20240509,161700,117689020,746,746,746,746,0
|
|
20240509,161600,117689020,746,746,746,746,0
|
|
20240509,161500,117689020,746,746,746,746,0
|
|
20240509,161400,117689020,746,746,746,746,0
|
|
20240509,161300,117689020,746,746,746,746,0
|
|
20240509,161200,117689020,746,746,746,746,0
|
|
20240509,161100,117689020,746,746,746,746,0
|
|
20240509,161000,117689020,746,746,746,746,0
|
|
20240509,160900,117689020,746,746,746,746,0
|
|
20240509,160800,117689020,746,746,746,746,0
|
|
20240509,160700,117689020,746,746,746,746,0
|
|
20240509,160600,117689020,746,746,746,746,0
|
|
20240509,160500,117689020,746,746,746,746,0
|
|
20240509,160400,117689020,746,746,746,746,0
|
|
20240509,160300,117689020,746,746,746,746,0
|
|
20240509,160200,117689020,746,746,746,746,0
|
|
20240509,160100,117689020,746,746,746,746,0
|
|
20240509,160000,117689020,746,746,746,746,0
|
|
20240509,155900,117689020,746,746,746,746,1211
|
|
20240509,155800,117689020,746,746,746,746,0
|
|
20240509,155700,117689020,746,746,746,746,0
|
|
20240509,155600,117689020,746,746,746,746,0
|
|
20240509,155500,117689020,746,746,746,746,0
|
|
20240509,155400,117689020,746,746,746,746,0
|
|
20240509,155300,117689020,746,746,746,746,0
|
|
20240509,155200,117689020,746,746,746,746,0
|
|
20240509,155100,117689020,746,746,746,746,0
|
|
20240509,155000,117689020,746,746,746,746,0
|
|
20240509,154900,117689020,746,746,746,746,0
|
|
20240509,154800,117689020,746,746,746,746,0
|
|
20240509,154700,117689020,746,746,746,746,0
|
|
20240509,154600,117689020,746,746,746,746,0
|
|
20240509,154500,117689020,746,746,746,746,0
|
|
20240509,154400,117689020,746,746,746,746,0
|
|
20240509,154300,117689020,746,746,746,746,0
|
|
20240509,154200,117689020,746,746,746,746,0
|
|
20240509,154100,117689020,746,746,746,746,0
|
|
20240509,154000,117689020,746,746,746,746,0
|
|
20240509,153900,117689020,746,746,746,746,0
|
|
20240509,153800,117689020,746,746,746,746,0
|
|
20240509,153700,117689020,746,746,746,746,0
|
|
20240509,153600,117689020,746,746,746,746,0
|
|
20240509,153500,117689020,746,746,746,746,0
|
|
20240509,153400,117689020,746,746,746,746,0
|
|
20240509,153300,117689020,746,746,746,746,0
|
|
20240509,153200,117689020,746,746,746,746,0
|
|
20240509,153100,117689020,746,746,746,746,0
|
|
20240509,153000,117689020,746,746,746,746,1211
|
|
20240509,152900,116785614,750,750,750,750,0
|
|
20240509,152800,116785614,750,750,750,750,0
|
|
20240509,152700,116785614,750,750,750,750,0
|
|
20240509,152600,116785614,750,750,750,750,0
|
|
20240509,152500,116785614,750,750,750,750,0
|
|
20240509,152400,116785614,750,750,750,750,0
|
|
20240509,152300,116785614,750,750,750,750,0
|
|
20240509,152200,116785614,750,750,750,750,0
|
|
20240509,152100,116785614,750,750,750,750,0
|
|
20240509,152000,116785614,750,750,750,750,0
|
|
20240509,151900,116785614,750,750,750,750,0
|
|
20240509,151800,116785614,750,750,750,750,0
|
|
20240509,151700,116785614,750,750,750,750,1
|
|
20240509,151600,116784864,746,750,750,746,76
|
|
20240509,151500,116728095,750,750,750,750,0
|
|
20240509,151400,116728095,750,750,750,750,214
|
|
20240509,151300,116567595,750,750,750,750,0
|
|
20240509,151200,116567595,750,750,750,750,0
|
|
20240509,151100,116567595,750,750,750,750,0
|
|
20240509,151000,116567595,750,750,750,750,0
|
|
20240509,150900,116567595,750,750,750,750,1
|
|
20240509,150800,116566845,750,748,750,748,300
|
|
20240509,150700,116342399,750,750,750,750,0
|
|
20240509,150600,116342399,750,750,750,750,1
|
|
20240509,150500,116341649,747,750,750,747,5867
|
|
20240509,150400,111958970,750,750,750,750,6
|
|
20240509,150300,111954470,750,750,750,750,21
|
|
20240509,150200,111938720,750,750,750,750,0
|
|
20240509,150100,111938720,750,751,751,747,6001
|
|
20240509,150000,107452911,753,753,753,753,0
|
|
20240509,145900,107452911,753,753,753,753,0
|
|
20240509,145800,107452911,753,753,753,753,1
|
|
20240509,145700,107452158,751,751,751,751,0
|
|
20240509,145600,107452158,751,751,751,751,350
|
|
20240509,145500,107189308,753,753,753,753,0
|
|
20240509,145400,107189308,753,753,753,753,2
|
|
20240509,145300,107187802,753,753,753,753,0
|
|
20240509,145200,107187802,753,753,753,753,1
|
|
20240509,145100,107187049,752,752,752,752,84
|
|
20240509,145000,107123881,752,752,752,752,0
|
|
20240509,144900,107123881,752,752,752,752,0
|
|
20240509,144800,107123881,752,752,752,752,0
|
|
20240509,144700,107123881,752,752,752,752,1
|
|
20240509,144600,107123129,752,752,752,752,10
|
|
20240509,144500,107115609,752,751,752,751,12
|
|
20240509,144400,107106591,752,752,752,752,0
|
|
20240509,144300,107106591,752,752,752,752,0
|
|
20240509,144200,107106591,752,752,752,752,0
|
|
20240509,144100,107106591,752,752,752,752,0
|
|
20240509,144000,107106591,752,752,752,752,0
|
|
20240509,143900,107106591,752,752,752,752,99
|
|
20240509,143800,107032143,752,752,752,752,1
|
|
20240509,143700,107031391,753,753,753,753,0
|
|
20240509,143600,107031391,753,753,753,753,2100
|
|
20240509,143500,105450091,752,752,752,752,191
|
|
20240509,143400,105306459,752,752,752,752,249
|
|
20240509,143300,105119211,752,752,752,752,100
|
|
20240509,143200,105044011,753,753,753,753,0
|
|
20240509,143100,105044011,753,753,753,753,0
|
|
20240509,143000,105044011,753,751,753,751,501
|
|
20240509,142900,104667758,751,751,751,751,0
|
|
20240509,142800,104667758,751,751,753,751,77
|
|
20240509,142700,104609929,753,753,753,753,0
|
|
20240509,142600,104609929,753,752,753,752,1000
|
|
20240509,142500,103857375,752,752,752,752,1000
|
|
20240509,142400,103105375,752,752,752,752,4001
|
|
20240509,142300,100096623,752,752,752,752,0
|
|
20240509,142200,100096623,752,752,752,752,0
|
|
20240509,142100,100096623,752,752,752,752,0
|
|
20240509,142000,100096623,752,752,752,752,0
|
|
20240509,141900,100096623,752,752,752,752,0
|
|
20240509,141800,100096623,752,752,752,752,36
|
|
20240509,141700,100069551,753,753,753,753,50
|
|
20240509,141600,100031901,754,754,754,754,0
|
|
20240509,141500,100031901,754,754,754,754,0
|
|
20240509,141400,100031901,754,754,754,754,0
|
|
20240509,141300,100031901,754,754,754,754,1
|
|
20240509,141200,100031147,754,754,754,754,0
|
|
20240509,141100,100031147,754,754,754,754,0
|
|
20240509,141000,100031147,754,754,754,754,6
|
|
20240509,140900,100026623,754,754,754,754,0
|
|
20240509,140800,100026623,754,754,754,754,0
|
|
20240509,140700,100026623,754,754,754,754,1
|
|
20240509,140600,100025869,754,754,754,754,0
|
|
20240509,140500,100025869,754,754,754,754,1
|
|
20240509,140400,100025115,754,750,754,750,14
|
|
20240509,140300,100014611,754,754,754,754,265
|
|
20240509,140200,99814801,754,754,754,754,0
|
|
20240509,140100,99814801,754,754,754,754,1
|
|
20240509,140000,99814047,754,754,754,754,534
|
|
20240509,135900,99411411,755,754,755,754,3000
|
|
20240509,135800,97148411,755,752,755,752,12498
|
|
20240509,135700,87729341,752,752,752,752,1000
|
|
20240509,135600,86977341,752,752,752,752,900
|
|
20240509,135500,86300541,752,752,752,752,1
|
|
20240509,135400,86299789,752,752,752,752,2001
|
|
20240509,135300,84795037,752,752,752,752,1
|
|
20240509,135200,84794285,752,753,753,747,4038
|
|
20240509,135100,81753894,753,753,753,753,1001
|
|
20240509,135000,81000141,753,752,753,752,2003
|
|
20240509,134900,79493884,752,752,752,752,75
|
|
20240509,134800,79437484,752,752,752,752,722
|
|
20240509,134700,78894540,752,752,752,752,3001
|
|
20240509,134600,76637788,752,752,752,752,4001
|
|
20240509,134500,73629036,744,750,750,744,935
|
|
20240509,134400,72932626,752,751,752,751,5113
|
|
20240509,134300,69089090,751,750,751,750,3000
|
|
20240509,134200,66837284,749,749,749,749,1501
|
|
20240509,134100,65713035,746,745,746,745,4765
|
|
20240509,134000,62158560,745,745,745,745,10
|
|
20240509,133900,62151110,745,745,745,745,1
|
|
20240509,133800,62150365,744,745,745,744,20
|
|
20240509,133700,62135484,744,744,744,744,0
|
|
20240509,133600,62135484,744,744,744,744,2192
|
|
20240509,133500,60504636,744,744,744,744,0
|
|
20240509,133400,60504636,744,744,744,744,3000
|
|
20240509,133300,58272636,744,744,744,744,6000
|
|
20240509,133200,53808636,744,744,744,744,694
|
|
20240509,133100,53292300,744,744,744,744,0
|
|
20240509,133000,53292300,744,744,744,744,298
|
|
20240509,132900,53070588,744,744,744,744,1
|
|
20240509,132800,53069844,743,743,743,743,1
|
|
20240509,132700,53069101,744,744,744,744,49
|
|
20240509,132600,53032645,744,744,744,744,0
|
|
20240509,132500,53032645,744,744,744,744,36
|
|
20240509,132400,53005861,744,744,744,744,144
|
|
20240509,132300,52898725,744,744,744,743,3221
|
|
20240509,132200,50502709,745,745,745,745,0
|
|
20240509,132100,50502709,745,745,745,745,493
|
|
20240509,132000,50135424,745,745,745,745,1000
|
|
20240509,131900,49390424,746,746,746,745,1516
|
|
20240509,131800,48261002,746,746,746,746,600
|
|
20240509,131700,47813402,746,746,746,746,1
|
|
20240509,131600,47812656,746,746,746,746,0
|
|
20240509,131500,47812656,746,746,746,746,1
|
|
20240509,131400,47811910,746,746,746,746,0
|
|
20240509,131300,47811910,746,746,746,746,0
|
|
20240509,131200,47811910,746,746,746,746,0
|
|
20240509,131100,47811910,746,746,746,746,1
|
|
20240509,131000,47811164,746,746,746,746,0
|
|
20240509,130900,47811164,746,746,746,746,0
|
|
20240509,130800,47811164,746,746,746,746,1
|
|
20240509,130700,47810418,746,746,746,746,40
|
|
20240509,130600,47780578,746,746,746,746,50
|
|
20240509,130500,47743278,746,746,746,746,0
|
|
20240509,130400,47743278,746,746,746,746,2
|
|
20240509,130300,47741786,746,746,746,746,0
|
|
20240509,130200,47741786,746,746,746,746,1
|
|
20240509,130100,47741040,747,747,747,747,0
|
|
20240509,130000,47741040,747,747,747,747,0
|
|
20240509,125900,47741040,747,747,747,747,0
|
|
20240509,125800,47741040,747,744,747,744,246
|
|
20240509,125700,47558013,747,747,747,747,1
|
|
20240509,125600,47557266,747,747,747,747,0
|
|
20240509,125500,47557266,747,747,747,747,0
|
|
20240509,125400,47557266,747,747,747,747,10
|
|
20240509,125300,47549796,747,747,747,747,1
|
|
20240509,125200,47549049,746,746,746,746,1
|
|
20240509,125100,47548303,747,747,747,747,0
|
|
20240509,125000,47548303,747,747,747,747,1
|
|
20240509,124900,47547556,746,746,746,746,1
|
|
20240509,124800,47546810,747,747,747,747,0
|
|
20240509,124700,47546810,747,747,747,747,1
|
|
20240509,124600,47546063,748,748,748,748,0
|
|
20240509,124500,47546063,748,748,748,748,0
|
|
20240509,124400,47546063,748,748,748,748,1
|
|
20240509,124300,47545315,744,748,748,744,501
|
|
20240509,124200,47172167,748,747,748,747,10
|
|
20240509,124100,47164696,748,748,748,748,0
|
|
20240509,124000,47164696,748,748,748,748,1
|
|
20240509,123900,47163948,748,748,748,748,0
|
|
20240509,123800,47163948,748,748,748,748,0
|
|
20240509,123700,47163948,748,748,748,748,0
|
|
20240509,123600,47163948,748,748,748,748,1
|
|
20240509,123500,47163200,748,748,748,748,0
|
|
20240509,123400,47163200,748,748,748,748,1
|
|
20240509,123300,47162452,748,748,748,748,0
|
|
20240509,123200,47162452,748,748,748,748,601
|
|
20240509,123100,46712904,748,748,748,748,150
|
|
20240509,123000,46600704,748,745,748,745,653
|
|
20240509,122900,46114216,745,745,745,745,0
|
|
20240509,122800,46114216,745,745,745,745,1
|
|
20240509,122700,46113471,745,745,745,745,17
|
|
20240509,122600,46100806,748,748,748,748,0
|
|
20240509,122500,46100806,748,748,748,748,0
|
|
20240509,122400,46100806,748,748,748,748,0
|
|
20240509,122300,46100806,748,748,748,748,0
|
|
20240509,122200,46100806,748,748,748,748,0
|
|
20240509,122100,46100806,748,748,748,748,1
|
|
20240509,122000,46100058,749,749,749,749,0
|
|
20240509,121900,46100058,749,749,749,749,0
|
|
20240509,121800,46100058,749,749,749,749,0
|
|
20240509,121700,46100058,749,749,749,749,0
|
|
20240509,121600,46100058,749,749,749,749,0
|
|
20240509,121500,46100058,749,749,749,749,0
|
|
20240509,121400,46100058,749,749,749,749,1
|
|
20240509,121300,46099309,745,745,745,745,0
|
|
20240509,121200,46099309,745,745,745,745,0
|
|
20240509,121100,46099309,745,745,745,745,0
|
|
20240509,121000,46099309,745,745,745,745,669
|
|
20240509,120900,45600904,744,744,744,744,0
|
|
20240509,120800,45600904,744,744,744,744,0
|
|
20240509,120700,45600904,744,744,744,744,706
|
|
20240509,120600,45075640,746,746,746,746,0
|
|
20240509,120500,45075640,746,746,746,744,52
|
|
20240509,120400,45036948,746,746,746,746,0
|
|
20240509,120300,45036948,746,746,746,746,0
|
|
20240509,120200,45036948,746,746,746,746,0
|
|
20240509,120100,45036948,746,746,746,746,1
|
|
20240509,120000,45036202,744,745,745,744,1404
|
|
20240509,115900,43991406,746,746,746,746,291
|
|
20240509,115800,43774320,746,746,746,746,10
|
|
20240509,115700,43766860,749,749,749,749,0
|
|
20240509,115600,43766860,749,749,749,749,0
|
|
20240509,115500,43766860,749,749,749,749,0
|
|
20240509,115400,43766860,749,749,749,749,0
|
|
20240509,115300,43766860,749,749,749,749,0
|
|
20240509,115200,43766860,749,749,749,749,0
|
|
20240509,115100,43766860,749,749,749,749,0
|
|
20240509,115000,43766860,749,749,749,749,0
|
|
20240509,114900,43766860,749,749,749,749,0
|
|
20240509,114800,43766860,749,746,749,746,111
|
|
20240509,114700,43684051,746,746,746,746,0
|
|
20240509,114600,43684051,746,747,747,746,12
|
|
20240509,114500,43675089,749,749,749,749,0
|
|
20240509,114400,43675089,749,749,749,749,0
|
|
20240509,114300,43675089,749,749,749,749,0
|
|
20240509,114200,43675089,749,749,749,749,0
|
|
20240509,114100,43675089,749,749,749,749,0
|
|
20240509,114000,43675089,749,749,749,749,67
|
|
20240509,113900,43624906,749,748,749,748,667
|
|
20240509,113800,43125353,749,749,749,749,0
|
|
20240509,113700,43125353,749,749,749,749,0
|
|
20240509,113600,43125353,749,749,749,749,0
|
|
20240509,113500,43125353,749,749,749,749,0
|
|
20240509,113400,43125353,749,749,749,749,0
|
|
20240509,113300,43125353,749,749,749,749,0
|
|
20240509,113200,43125353,749,749,749,749,0
|
|
20240509,113100,43125353,749,749,749,749,0
|
|
20240509,113000,43125353,749,749,749,749,1
|
|
20240509,112900,43124604,744,744,744,744,0
|
|
20240509,112800,43124604,744,747,747,744,5000
|
|
20240509,112700,39399812,749,749,749,749,220
|
|
20240509,112600,39235032,749,749,749,749,200
|
|
20240509,112500,39085232,749,749,749,749,1
|
|
20240509,112400,39084483,748,748,748,748,0
|
|
20240509,112300,39084483,748,748,748,748,522
|
|
20240509,112200,38694027,748,748,748,748,4
|
|
20240509,112100,38691035,748,748,748,748,0
|
|
20240509,112000,38691035,748,748,748,748,0
|
|
20240509,111900,38691035,748,748,748,748,0
|
|
20240509,111800,38691035,748,748,748,748,0
|
|
20240509,111700,38691035,748,748,748,748,3
|
|
20240509,111600,38688791,748,748,748,748,0
|
|
20240509,111500,38688791,748,748,748,748,0
|
|
20240509,111400,38688791,748,748,748,748,90
|
|
20240509,111300,38621471,748,748,748,748,1
|
|
20240509,111200,38620723,748,748,748,748,0
|
|
20240509,111100,38620723,748,748,748,748,3
|
|
20240509,111000,38618479,748,748,748,748,0
|
|
20240509,110900,38618479,748,748,748,748,0
|
|
20240509,110800,38618479,748,748,748,748,0
|
|
20240509,110700,38618479,748,748,748,748,10
|
|
20240509,110600,38610999,748,748,748,748,0
|
|
20240509,110500,38610999,748,748,748,748,0
|
|
20240509,110400,38610999,748,748,748,748,0
|
|
20240509,110300,38610999,748,748,748,748,0
|
|
20240509,110200,38610999,748,748,748,748,0
|
|
20240509,110100,38610999,748,747,748,747,11
|
|
20240509,110000,38602781,748,748,748,748,1
|
|
20240509,105900,38602033,747,747,747,747,249
|
|
20240509,105800,38416030,747,747,747,747,0
|
|
20240509,105700,38416030,747,747,747,747,0
|
|
20240509,105600,38416030,747,747,747,747,1
|
|
20240509,105500,38415283,745,747,747,745,4101
|
|
20240509,105400,35360036,747,747,747,747,0
|
|
20240509,105300,35360036,747,747,747,747,0
|
|
20240509,105200,35360036,747,747,747,747,0
|
|
20240509,105100,35360036,747,747,747,747,1
|
|
20240509,105000,35359289,747,747,747,747,0
|
|
20240509,104900,35359289,747,747,747,747,0
|
|
20240509,104800,35359289,747,747,747,747,0
|
|
20240509,104700,35359289,747,747,747,747,0
|
|
20240509,104600,35359289,747,747,747,747,0
|
|
20240509,104500,35359289,747,747,747,747,1
|
|
20240509,104400,35358542,747,747,747,747,0
|
|
20240509,104300,35358542,747,747,747,747,1
|
|
20240509,104200,35357795,747,747,747,747,0
|
|
20240509,104100,35357795,747,747,747,747,1
|
|
20240509,104000,35357048,747,747,747,747,0
|
|
20240509,103900,35357048,747,747,747,747,0
|
|
20240509,103800,35357048,747,747,747,747,1443
|
|
20240509,103700,34279127,748,748,748,748,0
|
|
20240509,103600,34279127,748,748,748,748,0
|
|
20240509,103500,34279127,748,748,748,748,1
|
|
20240509,103400,34278379,744,745,745,744,1000
|
|
20240509,103300,33533888,749,749,749,749,0
|
|
20240509,103200,33533888,749,749,749,749,0
|
|
20240509,103100,33533888,749,749,749,749,10
|
|
20240509,103000,33526398,749,749,749,749,3
|
|
20240509,102900,33524151,749,749,749,749,0
|
|
20240509,102800,33524151,749,749,749,749,0
|
|
20240509,102700,33524151,749,749,749,749,0
|
|
20240509,102600,33524151,749,749,749,749,0
|
|
20240509,102500,33524151,749,747,749,744,6241
|
|
20240509,102400,28873160,750,750,750,750,0
|
|
20240509,102300,28873160,750,750,750,750,0
|
|
20240509,102200,28873160,750,750,750,750,0
|
|
20240509,102100,28873160,750,750,750,750,0
|
|
20240509,102000,28873160,750,747,750,747,347
|
|
20240509,101900,28613948,748,749,749,748,171
|
|
20240509,101800,28486039,747,750,750,747,126
|
|
20240509,101700,28391617,750,750,750,750,1
|
|
20240509,101600,28390867,750,750,750,750,0
|
|
20240509,101500,28390867,750,750,750,750,0
|
|
20240509,101400,28390867,750,750,750,750,30
|
|
20240509,101300,28368367,750,750,750,750,1
|
|
20240509,101200,28367617,751,751,751,751,1
|
|
20240509,101100,28366866,747,747,747,747,7
|
|
20240509,101000,28361637,752,752,752,752,0
|
|
20240509,100900,28361637,752,752,752,752,0
|
|
20240509,100800,28361637,752,752,752,752,0
|
|
20240509,100700,28361637,752,752,752,752,1
|
|
20240509,100600,28360885,752,752,752,752,0
|
|
20240509,100500,28360885,752,752,752,752,1
|
|
20240509,100400,28360133,752,752,752,752,7
|
|
20240509,100300,28354869,752,752,752,752,0
|
|
20240509,100200,28354869,752,752,752,752,10
|
|
20240509,100100,28347349,752,752,752,752,30
|
|
20240509,100000,28324789,753,753,753,753,0
|
|
20240509,095900,28324789,753,753,753,753,6
|
|
20240509,095800,28320271,753,753,753,753,0
|
|
20240509,095700,28320271,753,753,753,753,0
|
|
20240509,095600,28320271,753,748,753,748,19585
|
|
20240509,095500,13609389,748,748,748,748,0
|
|
20240509,095400,13609389,748,748,748,748,11
|
|
20240509,095300,13601161,748,745,748,745,52
|
|
20240509,095200,13562418,748,748,748,748,0
|
|
20240509,095100,13562418,748,748,748,748,0
|
|
20240509,095000,13562418,748,748,748,748,0
|
|
20240509,094900,13562418,748,745,748,745,52
|
|
20240509,094800,13523675,749,749,749,749,0
|
|
20240509,094700,13523675,749,749,749,749,0
|
|
20240509,094600,13523675,749,749,749,749,0
|
|
20240509,094500,13523675,749,749,749,749,15
|
|
20240509,094400,13512440,749,749,749,749,4
|
|
20240509,094300,13509444,749,749,749,749,0
|
|
20240509,094200,13509444,749,749,749,749,0
|
|
20240509,094100,13509444,749,749,749,749,10
|
|
20240509,094000,13501954,749,749,749,749,113
|
|
20240509,093900,13417317,749,749,749,749,0
|
|
20240509,093800,13417317,749,749,749,749,12
|
|
20240509,093700,13408329,749,749,749,749,101
|
|
20240509,093600,13332680,749,749,749,749,4
|
|
20240509,093500,13329684,743,743,743,743,0
|
|
20240509,093400,13329684,743,743,743,743,200
|
|
20240509,093300,13181084,750,750,750,750,300
|
|
20240509,093200,12956084,750,750,750,750,0
|
|
20240509,093100,12956084,750,750,750,750,0
|
|
20240509,093000,12956084,750,750,750,750,1
|
|
20240509,092900,12955334,750,750,750,750,1
|
|
20240509,092800,12954584,742,745,745,742,1700
|
|
20240509,092700,11692341,751,751,751,751,0
|
|
20240509,092600,11692341,751,751,751,751,0
|
|
20240509,092500,11692341,751,751,751,751,0
|
|
20240509,092400,11692341,751,751,751,751,15
|
|
20240509,092300,11681076,751,750,751,750,3
|
|
20240509,092200,11678824,745,751,751,745,2
|
|
20240509,092100,11677328,747,747,747,747,150
|
|
20240509,092000,11565278,747,747,747,747,0
|
|
20240509,091900,11565278,747,747,747,747,1
|
|
20240509,091800,11564531,744,747,747,744,1202
|
|
20240509,091700,10670237,747,747,747,747,1
|
|
20240509,091600,10669490,744,744,744,744,119
|
|
20240509,091500,10580954,745,745,745,745,696
|
|
20240509,091400,10062434,745,745,745,745,0
|
|
20240509,091300,10062434,745,743,745,743,157
|
|
20240509,091200,9945635,744,741,744,741,354
|
|
20240509,091100,9683213,745,745,745,741,302
|
|
20240509,091000,9459423,745,743,745,740,947
|
|
20240509,090900,8757957,743,743,743,743,160
|
|
20240509,090800,8639077,745,748,748,745,1327
|
|
20240509,090700,7649809,747,744,747,743,234
|
|
20240509,090600,7475797,747,747,747,747,8
|
|
20240509,090500,7469821,747,747,747,747,1
|
|
20240509,090400,7469074,747,747,747,747,500
|
|
20240509,090300,7095574,750,751,751,750,6
|
|
20240509,090200,7091073,751,751,751,751,7
|
|
20240509,090100,7085816,752,747,753,742,201
|
|
20240509,090000,6935804,741,740,745,740,9370
|