603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,190000,133780033,321,321,321,321,10263
|
|
20240509,185900,133780033,321,321,321,321,0
|
|
20240509,185800,133780033,321,321,321,321,0
|
|
20240509,185700,133780033,321,321,321,321,0
|
|
20240509,185600,133780033,321,321,321,321,0
|
|
20240509,185500,133780033,321,321,321,321,0
|
|
20240509,185400,133780033,321,321,321,321,0
|
|
20240509,185300,133780033,321,321,321,321,0
|
|
20240509,185200,133780033,321,321,321,321,0
|
|
20240509,185100,133780033,321,321,321,321,0
|
|
20240509,185000,133780033,321,321,321,321,0
|
|
20240509,184900,133780033,321,321,321,321,0
|
|
20240509,184800,133780033,321,321,321,321,0
|
|
20240509,184700,133780033,321,321,321,321,0
|
|
20240509,184600,133780033,321,321,321,321,0
|
|
20240509,184500,133780033,321,321,321,321,0
|
|
20240509,184400,133780033,321,321,321,321,0
|
|
20240509,184300,133780033,321,321,321,321,0
|
|
20240509,184200,133780033,321,321,321,321,0
|
|
20240509,184100,133780033,321,321,321,321,0
|
|
20240509,184000,133780033,321,321,321,321,0
|
|
20240509,183900,133780033,321,321,321,321,0
|
|
20240509,183800,133780033,321,321,321,321,0
|
|
20240509,183700,133780033,321,321,321,321,0
|
|
20240509,183600,133780033,321,321,321,321,0
|
|
20240509,183500,133780033,321,321,321,321,0
|
|
20240509,183400,133780033,321,321,321,321,0
|
|
20240509,183300,133780033,321,321,321,321,0
|
|
20240509,183200,133780033,321,321,321,321,0
|
|
20240509,183100,133780033,321,321,321,321,0
|
|
20240509,183000,133780033,321,321,321,321,10263
|
|
20240509,182900,133780033,321,321,321,321,0
|
|
20240509,182800,133780033,321,321,321,321,0
|
|
20240509,182700,133780033,321,321,321,321,0
|
|
20240509,182600,133780033,321,321,321,321,0
|
|
20240509,182500,133780033,321,321,321,321,0
|
|
20240509,182400,133780033,321,321,321,321,0
|
|
20240509,182300,133780033,321,321,321,321,0
|
|
20240509,182200,133780033,321,321,321,321,0
|
|
20240509,182100,133780033,321,321,321,321,0
|
|
20240509,182000,133780033,321,321,321,321,0
|
|
20240509,181900,133780033,321,321,321,321,0
|
|
20240509,181800,133780033,321,321,321,321,0
|
|
20240509,181700,133780033,321,321,321,321,0
|
|
20240509,181600,133780033,321,321,321,321,0
|
|
20240509,181500,133780033,321,321,321,321,0
|
|
20240509,181400,133780033,321,321,321,321,0
|
|
20240509,181300,133780033,321,321,321,321,0
|
|
20240509,181200,133780033,321,321,321,321,0
|
|
20240509,181100,133780033,321,321,321,321,0
|
|
20240509,181000,133780033,321,321,321,321,0
|
|
20240509,180900,133780033,321,321,321,321,0
|
|
20240509,180800,133780033,321,321,321,321,0
|
|
20240509,180700,133780033,321,321,321,321,0
|
|
20240509,180600,133780033,321,321,321,321,0
|
|
20240509,180500,133780033,321,321,321,321,0
|
|
20240509,180400,133780033,321,321,321,321,0
|
|
20240509,180300,133780033,321,321,321,321,0
|
|
20240509,180200,133780033,321,321,321,321,0
|
|
20240509,180100,133780033,321,321,321,321,0
|
|
20240509,180000,133780033,321,321,321,321,10263
|
|
20240509,175900,133780033,321,321,321,321,0
|
|
20240509,175800,133780033,321,321,321,321,0
|
|
20240509,175700,133780033,321,321,321,321,0
|
|
20240509,175600,133780033,321,321,321,321,0
|
|
20240509,175500,133780033,321,321,321,321,0
|
|
20240509,175400,133780033,321,321,321,321,0
|
|
20240509,175300,133780033,321,321,321,321,0
|
|
20240509,175200,133780033,321,321,321,321,0
|
|
20240509,175100,133780033,321,321,321,321,0
|
|
20240509,175000,133780033,321,321,321,321,0
|
|
20240509,174900,133780033,321,321,321,321,0
|
|
20240509,174800,133780033,321,321,321,321,0
|
|
20240509,174700,133780033,321,321,321,321,0
|
|
20240509,174600,133780033,321,321,321,321,0
|
|
20240509,174500,133780033,321,321,321,321,0
|
|
20240509,174400,133780033,321,321,321,321,0
|
|
20240509,174300,133780033,321,321,321,321,0
|
|
20240509,174200,133780033,321,321,321,321,0
|
|
20240509,174100,133780033,321,321,321,321,0
|
|
20240509,174000,133780033,321,321,321,321,0
|
|
20240509,173900,133780033,321,321,321,321,0
|
|
20240509,173800,133780033,321,321,321,321,0
|
|
20240509,173700,133780033,321,321,321,321,0
|
|
20240509,173600,133780033,321,321,321,321,0
|
|
20240509,173500,133780033,321,321,321,321,0
|
|
20240509,173400,133780033,321,321,321,321,0
|
|
20240509,173300,133780033,321,321,321,321,0
|
|
20240509,173200,133780033,321,321,321,321,0
|
|
20240509,173100,133780033,321,321,321,321,0
|
|
20240509,173000,133780033,321,321,321,321,10263
|
|
20240509,172900,133780033,321,321,321,321,0
|
|
20240509,172800,133780033,321,321,321,321,0
|
|
20240509,172700,133780033,321,321,321,321,0
|
|
20240509,172600,133780033,321,321,321,321,0
|
|
20240509,172500,133780033,321,321,321,321,0
|
|
20240509,172400,133780033,321,321,321,321,0
|
|
20240509,172300,133780033,321,321,321,321,0
|
|
20240509,172200,133780033,321,321,321,321,0
|
|
20240509,172100,133780033,321,321,321,321,0
|
|
20240509,172000,133780033,321,321,321,321,0
|
|
20240509,171900,133780033,321,321,321,321,0
|
|
20240509,171800,133780033,321,321,321,321,0
|
|
20240509,171700,133780033,321,321,321,321,0
|
|
20240509,171600,133780033,321,321,321,321,0
|
|
20240509,171500,133780033,321,321,321,321,0
|
|
20240509,171400,133780033,321,321,321,321,0
|
|
20240509,171300,133780033,321,321,321,321,0
|
|
20240509,171200,133780033,321,321,321,321,0
|
|
20240509,171100,133780033,321,321,321,321,0
|
|
20240509,171000,133780033,321,321,321,321,0
|
|
20240509,170900,133780033,321,321,321,321,0
|
|
20240509,170800,133780033,321,321,321,321,0
|
|
20240509,170700,133780033,321,321,321,321,0
|
|
20240509,170600,133780033,321,321,321,321,0
|
|
20240509,170500,133780033,321,321,321,321,0
|
|
20240509,170400,133780033,321,321,321,321,0
|
|
20240509,170300,133780033,321,321,321,321,0
|
|
20240509,170200,133780033,321,321,321,321,0
|
|
20240509,170100,133780033,321,321,321,321,0
|
|
20240509,170000,133780033,321,321,321,321,10263
|
|
20240509,165900,133780033,321,321,321,321,0
|
|
20240509,165800,133780033,321,321,321,321,0
|
|
20240509,165700,133780033,321,321,321,321,0
|
|
20240509,165600,133780033,321,321,321,321,0
|
|
20240509,165500,133780033,321,321,321,321,0
|
|
20240509,165400,133780033,321,321,321,321,0
|
|
20240509,165300,133780033,321,321,321,321,0
|
|
20240509,165200,133780033,321,321,321,321,0
|
|
20240509,165100,133780033,321,321,321,321,0
|
|
20240509,165000,133780033,321,321,321,321,0
|
|
20240509,164900,133780033,321,321,321,321,0
|
|
20240509,164800,133780033,321,321,321,321,0
|
|
20240509,164700,133780033,321,321,321,321,0
|
|
20240509,164600,133780033,321,321,321,321,0
|
|
20240509,164500,133780033,321,321,321,321,0
|
|
20240509,164400,133780033,321,321,321,321,0
|
|
20240509,164300,133780033,321,321,321,321,0
|
|
20240509,164200,133780033,321,321,321,321,0
|
|
20240509,164100,133780033,321,321,321,321,0
|
|
20240509,164000,133780033,321,321,321,321,0
|
|
20240509,163900,133780033,321,321,321,321,0
|
|
20240509,163800,133780033,321,321,321,321,0
|
|
20240509,163700,133780033,321,321,321,321,0
|
|
20240509,163600,133780033,321,321,321,321,0
|
|
20240509,163500,133780033,321,321,321,321,0
|
|
20240509,163400,133780033,321,321,321,321,0
|
|
20240509,163300,133780033,321,321,321,321,0
|
|
20240509,163200,133780033,321,321,321,321,0
|
|
20240509,163100,133780033,321,321,321,321,0
|
|
20240509,163000,133780033,321,321,321,321,10263
|
|
20240509,162900,133780033,321,321,321,321,0
|
|
20240509,162800,133780033,321,321,321,321,0
|
|
20240509,162700,133780033,321,321,321,321,0
|
|
20240509,162600,133780033,321,321,321,321,0
|
|
20240509,162500,133780033,321,321,321,321,0
|
|
20240509,162400,133780033,321,321,321,321,0
|
|
20240509,162300,133780033,321,321,321,321,0
|
|
20240509,162200,133780033,321,321,321,321,0
|
|
20240509,162100,133780033,321,321,321,321,0
|
|
20240509,162000,133780033,321,321,321,321,0
|
|
20240509,161900,133780033,321,321,321,321,0
|
|
20240509,161800,133780033,321,321,321,321,0
|
|
20240509,161700,133780033,321,321,321,321,0
|
|
20240509,161600,133780033,321,321,321,321,0
|
|
20240509,161500,133780033,321,321,321,321,0
|
|
20240509,161400,133780033,321,321,321,321,0
|
|
20240509,161300,133780033,321,321,321,321,0
|
|
20240509,161200,133780033,321,321,321,321,0
|
|
20240509,161100,133780033,321,321,321,321,0
|
|
20240509,161000,133780033,321,321,321,321,0
|
|
20240509,160900,133780033,321,321,321,321,0
|
|
20240509,160800,133780033,321,321,321,321,0
|
|
20240509,160700,133780033,321,321,321,321,0
|
|
20240509,160600,133780033,321,321,321,321,0
|
|
20240509,160500,133780033,321,321,321,321,0
|
|
20240509,160400,133780033,321,321,321,321,0
|
|
20240509,160300,133780033,321,321,321,321,0
|
|
20240509,160200,133780033,321,321,321,321,0
|
|
20240509,160100,133780033,321,321,321,321,0
|
|
20240509,160000,133780033,321,321,321,321,10263
|
|
20240509,155900,133780033,321,321,321,321,0
|
|
20240509,155800,133780033,321,321,321,321,0
|
|
20240509,155700,133780033,321,321,321,321,0
|
|
20240509,155600,133780033,321,321,321,321,0
|
|
20240509,155500,133780033,321,321,321,321,0
|
|
20240509,155400,133780033,321,321,321,321,0
|
|
20240509,155300,133780033,321,321,321,321,0
|
|
20240509,155200,133780033,321,321,321,321,0
|
|
20240509,155100,133780033,321,321,321,321,0
|
|
20240509,155000,133780033,321,321,321,321,0
|
|
20240509,154900,133780033,321,321,321,321,0
|
|
20240509,154800,133780033,321,321,321,321,0
|
|
20240509,154700,133780033,321,321,321,321,0
|
|
20240509,154600,133780033,321,321,321,321,0
|
|
20240509,154500,133780033,321,321,321,321,0
|
|
20240509,154400,133780033,321,321,321,321,0
|
|
20240509,154300,133780033,321,321,321,321,0
|
|
20240509,154200,133780033,321,321,321,321,0
|
|
20240509,154100,133780033,321,321,321,321,0
|
|
20240509,154000,133780033,321,321,321,321,0
|
|
20240509,153900,133780033,321,321,321,321,0
|
|
20240509,153800,133780033,321,321,321,321,0
|
|
20240509,153700,133780033,321,321,321,321,0
|
|
20240509,153600,133780033,321,321,321,321,0
|
|
20240509,153500,133780033,321,321,321,321,0
|
|
20240509,153400,133780033,321,321,321,321,0
|
|
20240509,153300,133780033,321,321,321,321,0
|
|
20240509,153200,133780033,321,321,321,321,0
|
|
20240509,153100,133780033,321,321,321,321,0
|
|
20240509,153000,133780033,321,321,321,321,20526
|
|
20240509,152900,130485610,320,320,320,320,0
|
|
20240509,152800,130485610,320,320,320,320,0
|
|
20240509,152700,130485610,320,320,320,320,0
|
|
20240509,152600,130485610,320,320,320,320,0
|
|
20240509,152500,130485610,320,320,320,320,0
|
|
20240509,152400,130485610,320,320,320,320,0
|
|
20240509,152300,130485610,320,320,320,320,0
|
|
20240509,152200,130485610,320,320,320,320,0
|
|
20240509,152100,130485610,320,320,320,320,0
|
|
20240509,152000,130485610,320,320,320,320,0
|
|
20240509,151900,130485610,320,319,320,319,487
|
|
20240509,151800,130329814,320,320,320,320,1
|
|
20240509,151700,130329494,319,319,319,319,0
|
|
20240509,151600,130329494,319,319,319,319,129
|
|
20240509,151500,130288343,320,320,320,320,0
|
|
20240509,151400,130288343,320,320,320,320,10
|
|
20240509,151300,130285143,319,320,320,319,83
|
|
20240509,151200,130258602,319,319,319,319,10
|
|
20240509,151100,130255412,319,319,320,319,32
|
|
20240509,151000,130245203,319,319,320,319,680
|
|
20240509,150900,130028281,320,320,320,320,0
|
|
20240509,150800,130028281,320,320,320,320,0
|
|
20240509,150700,130028281,320,320,320,320,0
|
|
20240509,150600,130028281,320,320,320,320,0
|
|
20240509,150500,130028281,320,320,320,320,0
|
|
20240509,150400,130028281,320,320,320,320,0
|
|
20240509,150300,130028281,320,320,320,320,0
|
|
20240509,150200,130028281,320,320,320,320,0
|
|
20240509,150100,130028281,320,320,320,320,0
|
|
20240509,150000,130028281,320,320,320,320,0
|
|
20240509,145900,130028281,320,320,320,320,10
|
|
20240509,145800,130025081,319,319,319,319,0
|
|
20240509,145700,130025081,319,319,319,319,0
|
|
20240509,145600,130025081,319,319,319,319,0
|
|
20240509,145500,130025081,319,319,319,319,0
|
|
20240509,145400,130025081,319,319,319,319,0
|
|
20240509,145300,130025081,319,319,319,319,366
|
|
20240509,145200,129908327,319,320,320,319,174
|
|
20240509,145100,129852721,320,320,320,320,0
|
|
20240509,145000,129852721,320,320,320,320,0
|
|
20240509,144900,129852721,320,320,320,320,0
|
|
20240509,144800,129852721,320,320,320,320,0
|
|
20240509,144700,129852721,320,320,320,320,0
|
|
20240509,144600,129852721,320,320,320,320,0
|
|
20240509,144500,129852721,320,320,320,320,0
|
|
20240509,144400,129852721,320,320,320,320,3
|
|
20240509,144300,129851761,320,320,320,320,0
|
|
20240509,144200,129851761,320,320,320,320,0
|
|
20240509,144100,129851761,320,320,320,320,0
|
|
20240509,144000,129851761,320,320,320,320,0
|
|
20240509,143900,129851761,320,320,320,320,0
|
|
20240509,143800,129851761,320,320,320,320,0
|
|
20240509,143700,129851761,320,320,320,320,0
|
|
20240509,143600,129851761,320,320,320,320,0
|
|
20240509,143500,129851761,320,320,320,320,0
|
|
20240509,143400,129851761,320,320,320,320,0
|
|
20240509,143300,129851761,320,320,320,320,0
|
|
20240509,143200,129851761,320,320,320,320,23
|
|
20240509,143100,129844401,320,320,320,320,0
|
|
20240509,143000,129844401,320,320,320,320,0
|
|
20240509,142900,129844401,320,320,320,320,1
|
|
20240509,142800,129844081,318,318,318,318,0
|
|
20240509,142700,129844081,318,318,318,318,0
|
|
20240509,142600,129844081,318,319,319,318,450
|
|
20240509,142500,129700540,319,319,319,319,400
|
|
20240509,142400,129572940,320,320,320,320,0
|
|
20240509,142300,129572940,320,320,320,320,0
|
|
20240509,142200,129572940,320,320,320,320,10
|
|
20240509,142100,129569740,320,320,320,320,0
|
|
20240509,142000,129569740,320,320,320,320,0
|
|
20240509,141900,129569740,320,320,320,320,0
|
|
20240509,141800,129569740,320,320,320,320,0
|
|
20240509,141700,129569740,320,320,320,320,0
|
|
20240509,141600,129569740,320,320,320,320,0
|
|
20240509,141500,129569740,320,320,320,320,0
|
|
20240509,141400,129569740,320,320,320,320,0
|
|
20240509,141300,129569740,320,320,320,320,0
|
|
20240509,141200,129569740,320,320,320,320,0
|
|
20240509,141100,129569740,320,320,320,320,0
|
|
20240509,141000,129569740,320,320,320,320,0
|
|
20240509,140900,129569740,320,320,320,320,0
|
|
20240509,140800,129569740,320,320,320,320,667
|
|
20240509,140700,129356300,320,320,320,320,0
|
|
20240509,140600,129356300,320,320,320,320,30
|
|
20240509,140500,129346700,320,320,320,320,0
|
|
20240509,140400,129346700,320,320,320,320,0
|
|
20240509,140300,129346700,320,320,320,320,3
|
|
20240509,140200,129345740,319,319,319,319,0
|
|
20240509,140100,129345740,319,319,319,319,0
|
|
20240509,140000,129345740,319,319,319,319,795
|
|
20240509,135900,129092135,319,319,319,319,1041
|
|
20240509,135800,128760056,318,318,318,318,0
|
|
20240509,135700,128760056,318,318,318,318,0
|
|
20240509,135600,128760056,318,319,319,318,8
|
|
20240509,135500,128757505,320,320,320,319,25132
|
|
20240509,135400,120740265,320,320,320,320,0
|
|
20240509,135300,120740265,320,320,320,320,1930
|
|
20240509,135200,120122665,320,320,320,320,1007
|
|
20240509,135100,119800425,320,320,320,320,10101
|
|
20240509,135000,116568105,320,320,320,320,0
|
|
20240509,134900,116568105,320,320,320,320,1
|
|
20240509,134800,116567785,320,320,320,320,1
|
|
20240509,134700,116567465,321,321,321,321,0
|
|
20240509,134600,116567465,321,321,321,321,0
|
|
20240509,134500,116567465,321,321,321,321,1
|
|
20240509,134400,116567144,321,321,321,321,15
|
|
20240509,134300,116562329,321,321,321,321,0
|
|
20240509,134200,116562329,321,321,321,321,0
|
|
20240509,134100,116562329,321,321,321,321,0
|
|
20240509,134000,116562329,321,321,321,321,0
|
|
20240509,133900,116562329,321,321,321,321,1
|
|
20240509,133800,116562008,321,321,321,321,0
|
|
20240509,133700,116562008,321,321,321,321,0
|
|
20240509,133600,116562008,321,321,321,321,0
|
|
20240509,133500,116562008,321,321,321,321,6166
|
|
20240509,133400,114582722,321,321,321,321,10
|
|
20240509,133300,114579512,321,321,321,321,0
|
|
20240509,133200,114579512,321,321,321,321,0
|
|
20240509,133100,114579512,321,321,321,321,0
|
|
20240509,133000,114579512,321,321,321,321,0
|
|
20240509,132900,114579512,321,321,321,321,20790
|
|
20240509,132800,107905922,322,322,322,322,0
|
|
20240509,132700,107905922,322,322,322,322,0
|
|
20240509,132600,107905922,322,322,322,322,0
|
|
20240509,132500,107905922,322,322,322,322,0
|
|
20240509,132400,107905922,322,322,322,322,0
|
|
20240509,132300,107905922,322,322,322,322,0
|
|
20240509,132200,107905922,322,322,322,322,0
|
|
20240509,132100,107905922,322,322,322,322,0
|
|
20240509,132000,107905922,322,322,322,322,0
|
|
20240509,131900,107905922,322,322,322,322,100
|
|
20240509,131800,107873722,321,322,322,321,1001
|
|
20240509,131700,107551401,322,322,322,322,0
|
|
20240509,131600,107551401,322,322,322,322,100
|
|
20240509,131500,107519201,322,322,322,322,1000
|
|
20240509,131400,107197201,322,322,322,322,1
|
|
20240509,131300,107196879,321,321,321,321,0
|
|
20240509,131200,107196879,321,321,321,321,0
|
|
20240509,131100,107196879,321,321,321,321,0
|
|
20240509,131000,107196879,321,321,321,321,0
|
|
20240509,130900,107196879,321,321,321,321,0
|
|
20240509,130800,107196879,321,321,322,321,11
|
|
20240509,130700,107193343,322,322,322,321,3
|
|
20240509,130600,107192378,322,322,322,322,0
|
|
20240509,130500,107192378,322,322,322,322,0
|
|
20240509,130400,107192378,322,322,322,322,0
|
|
20240509,130300,107192378,322,322,322,322,0
|
|
20240509,130200,107192378,322,322,322,322,0
|
|
20240509,130100,107192378,322,322,322,322,0
|
|
20240509,130000,107192378,322,322,322,322,0
|
|
20240509,125900,107192378,322,322,322,322,0
|
|
20240509,125800,107192378,322,322,322,322,0
|
|
20240509,125700,107192378,322,322,322,322,0
|
|
20240509,125600,107192378,322,322,322,322,1
|
|
20240509,125500,107192056,321,321,321,321,0
|
|
20240509,125400,107192056,321,321,321,321,0
|
|
20240509,125300,107192056,321,321,321,321,50
|
|
20240509,125200,107176006,322,322,322,322,0
|
|
20240509,125100,107176006,322,322,322,322,0
|
|
20240509,125000,107176006,322,322,322,322,3
|
|
20240509,124900,107175040,322,322,322,322,0
|
|
20240509,124800,107175040,322,320,322,320,11
|
|
20240509,124700,107171500,322,322,322,322,1
|
|
20240509,124600,107171178,322,322,322,322,0
|
|
20240509,124500,107171178,322,322,322,322,0
|
|
20240509,124400,107171178,322,322,322,322,1
|
|
20240509,124300,107170856,320,320,320,320,0
|
|
20240509,124200,107170856,320,320,320,320,0
|
|
20240509,124100,107170856,320,320,320,320,10
|
|
20240509,124000,107167656,320,320,320,320,0
|
|
20240509,123900,107167656,320,320,320,320,3
|
|
20240509,123800,107166696,323,323,323,323,1
|
|
20240509,123700,107166373,323,323,323,323,0
|
|
20240509,123600,107166373,323,323,323,323,1
|
|
20240509,123500,107166050,320,321,321,320,22300
|
|
20240509,123400,100029549,322,322,322,322,0
|
|
20240509,123300,100029549,322,321,322,320,4445
|
|
20240509,123200,98606647,319,319,319,319,0
|
|
20240509,123100,98606647,319,321,321,319,38942
|
|
20240509,123000,86130860,321,321,321,321,0
|
|
20240509,122900,86130860,321,322,322,321,16526
|
|
20240509,122800,80811425,323,323,323,323,0
|
|
20240509,122700,80811425,323,323,323,323,0
|
|
20240509,122600,80811425,323,323,323,323,0
|
|
20240509,122500,80811425,323,323,323,323,25865
|
|
20240509,122400,72457030,324,324,324,324,0
|
|
20240509,122300,72457030,324,324,324,324,0
|
|
20240509,122200,72457030,324,324,324,324,0
|
|
20240509,122100,72457030,324,324,324,324,0
|
|
20240509,122000,72457030,324,324,324,324,2
|
|
20240509,121900,72456382,324,324,324,324,0
|
|
20240509,121800,72456382,324,324,324,324,1
|
|
20240509,121700,72456058,323,323,323,323,0
|
|
20240509,121600,72456058,323,323,323,323,0
|
|
20240509,121500,72456058,323,323,323,323,1
|
|
20240509,121400,72455735,323,323,323,323,0
|
|
20240509,121300,72455735,323,323,323,323,0
|
|
20240509,121200,72455735,323,324,324,323,3
|
|
20240509,121100,72454764,324,324,324,324,0
|
|
20240509,121000,72454764,324,324,324,324,0
|
|
20240509,120900,72454764,324,324,324,324,0
|
|
20240509,120800,72454764,324,324,324,324,500
|
|
20240509,120700,72292764,324,324,324,324,0
|
|
20240509,120600,72292764,324,324,324,324,0
|
|
20240509,120500,72292764,324,324,324,324,0
|
|
20240509,120400,72292764,324,324,324,324,0
|
|
20240509,120300,72292764,324,324,324,324,0
|
|
20240509,120200,72292764,324,324,324,324,1
|
|
20240509,120100,72292440,323,323,323,323,0
|
|
20240509,120000,72292440,323,323,323,323,0
|
|
20240509,115900,72292440,323,323,323,323,4530
|
|
20240509,115800,70829250,323,323,323,323,1
|
|
20240509,115700,70828927,322,322,322,322,0
|
|
20240509,115600,70828927,322,322,322,322,0
|
|
20240509,115500,70828927,322,323,323,322,3001
|
|
20240509,115400,69859605,322,322,322,322,0
|
|
20240509,115300,69859605,322,322,322,322,566
|
|
20240509,115200,69677353,323,323,323,323,0
|
|
20240509,115100,69677353,323,323,323,323,0
|
|
20240509,115000,69677353,323,323,323,323,0
|
|
20240509,114900,69677353,323,323,323,323,0
|
|
20240509,114800,69677353,323,323,323,323,0
|
|
20240509,114700,69677353,323,323,323,323,0
|
|
20240509,114600,69677353,323,323,323,323,1
|
|
20240509,114500,69677030,323,323,323,323,0
|
|
20240509,114400,69677030,323,323,323,323,0
|
|
20240509,114300,69677030,323,323,323,323,0
|
|
20240509,114200,69677030,323,323,323,323,0
|
|
20240509,114100,69677030,323,323,323,323,0
|
|
20240509,114000,69677030,323,323,323,323,0
|
|
20240509,113900,69677030,323,323,323,323,0
|
|
20240509,113800,69677030,323,323,323,323,0
|
|
20240509,113700,69677030,323,323,323,323,1
|
|
20240509,113600,69676707,323,323,323,323,2
|
|
20240509,113500,69676061,323,323,323,323,0
|
|
20240509,113400,69676061,323,323,323,323,0
|
|
20240509,113300,69676061,323,323,323,323,0
|
|
20240509,113200,69676061,323,323,323,323,0
|
|
20240509,113100,69676061,323,323,323,323,0
|
|
20240509,113000,69676061,323,323,323,323,1
|
|
20240509,112900,69675738,324,324,324,324,0
|
|
20240509,112800,69675738,324,324,324,324,0
|
|
20240509,112700,69675738,324,324,324,324,1
|
|
20240509,112600,69675414,323,323,324,323,433
|
|
20240509,112500,69535554,323,323,323,323,15
|
|
20240509,112400,69530709,323,323,323,323,6
|
|
20240509,112300,69528771,323,323,323,323,51
|
|
20240509,112200,69512298,324,324,324,324,0
|
|
20240509,112100,69512298,324,324,324,324,0
|
|
20240509,112000,69512298,324,324,324,324,1
|
|
20240509,111900,69511974,323,323,323,323,1000
|
|
20240509,111800,69188974,323,323,323,323,35559
|
|
20240509,111700,57703417,323,323,323,323,11222
|
|
20240509,111600,54078711,324,324,324,324,0
|
|
20240509,111500,54078711,324,324,324,324,0
|
|
20240509,111400,54078711,324,324,324,324,0
|
|
20240509,111300,54078711,324,324,324,324,0
|
|
20240509,111200,54078711,324,324,324,324,0
|
|
20240509,111100,54078711,324,323,324,323,26
|
|
20240509,111000,54070312,324,324,324,324,0
|
|
20240509,110900,54070312,324,324,324,324,0
|
|
20240509,110800,54070312,324,324,324,324,200
|
|
20240509,110700,54005512,324,324,324,324,12
|
|
20240509,110600,54001624,324,324,324,324,1
|
|
20240509,110500,54001300,324,324,324,324,3
|
|
20240509,110400,54000328,324,324,324,324,0
|
|
20240509,110300,54000328,324,324,324,324,500
|
|
20240509,110200,53838328,324,324,324,324,15
|
|
20240509,110100,53833468,324,324,324,324,0
|
|
20240509,110000,53833468,324,324,324,324,0
|
|
20240509,105900,53833468,324,324,324,324,0
|
|
20240509,105800,53833468,324,324,324,324,0
|
|
20240509,105700,53833468,324,324,324,324,0
|
|
20240509,105600,53833468,324,324,324,324,0
|
|
20240509,105500,53833468,324,324,324,324,0
|
|
20240509,105400,53833468,324,324,324,324,350
|
|
20240509,105300,53720068,324,324,324,324,0
|
|
20240509,105200,53720068,324,324,324,324,190
|
|
20240509,105100,53658508,324,324,324,324,0
|
|
20240509,105000,53658508,324,324,324,324,0
|
|
20240509,104900,53658508,324,324,324,324,20
|
|
20240509,104800,53652028,324,324,324,324,0
|
|
20240509,104700,53652028,324,324,324,324,0
|
|
20240509,104600,53652028,324,323,324,323,2001
|
|
20240509,104500,53005704,324,324,324,324,0
|
|
20240509,104400,53005704,324,324,324,324,61
|
|
20240509,104300,52985940,324,324,324,324,2000
|
|
20240509,104200,52337940,324,324,324,324,0
|
|
20240509,104100,52337940,324,324,324,324,0
|
|
20240509,104000,52337940,324,324,324,324,0
|
|
20240509,103900,52337940,324,324,324,324,820
|
|
20240509,103800,52072260,325,325,325,325,0
|
|
20240509,103700,52072260,325,325,325,324,4002
|
|
20240509,103600,50775610,324,324,324,324,10
|
|
20240509,103500,50772370,325,325,325,325,0
|
|
20240509,103400,50772370,325,325,325,325,0
|
|
20240509,103300,50772370,325,325,325,325,0
|
|
20240509,103200,50772370,325,325,325,325,0
|
|
20240509,103100,50772370,325,324,325,324,18001
|
|
20240509,103000,44940045,325,325,325,325,0
|
|
20240509,102900,44940045,325,325,325,325,0
|
|
20240509,102800,44940045,325,325,325,325,4
|
|
20240509,102700,44938745,325,325,325,325,1
|
|
20240509,102600,44938420,325,325,325,325,1
|
|
20240509,102500,44938095,324,324,324,324,6180
|
|
20240509,102400,42935775,324,324,324,324,300
|
|
20240509,102300,42838575,324,324,324,324,7000
|
|
20240509,102200,40570575,324,324,324,324,15
|
|
20240509,102100,40565715,324,324,324,324,29
|
|
20240509,102000,40556319,325,325,325,325,0
|
|
20240509,101900,40556319,325,324,325,324,2001
|
|
20240509,101800,39907994,324,324,324,324,0
|
|
20240509,101700,39907994,324,324,324,324,6333
|
|
20240509,101600,37856102,325,325,325,325,0
|
|
20240509,101500,37856102,325,325,325,325,0
|
|
20240509,101400,37856102,325,325,325,325,0
|
|
20240509,101300,37856102,325,325,325,325,0
|
|
20240509,101200,37856102,325,325,325,325,15
|
|
20240509,101100,37851227,325,325,325,325,3
|
|
20240509,101000,37850252,324,324,324,324,30
|
|
20240509,100900,37840532,325,325,325,325,0
|
|
20240509,100800,37840532,325,325,325,325,0
|
|
20240509,100700,37840532,325,325,325,325,24
|
|
20240509,100600,37832732,325,325,325,325,0
|
|
20240509,100500,37832732,325,325,325,325,1
|
|
20240509,100400,37832407,323,323,323,323,2
|
|
20240509,100300,37831761,325,324,325,324,465
|
|
20240509,100200,37681100,324,324,324,324,2017
|
|
20240509,100100,37027592,323,323,323,323,0
|
|
20240509,100000,37027592,323,323,323,323,2293
|
|
20240509,095900,36286953,323,323,323,323,48218
|
|
20240509,095800,20712539,323,323,323,323,0
|
|
20240509,095700,20712539,323,323,323,323,30
|
|
20240509,095600,20702849,324,324,324,324,4
|
|
20240509,095500,20701553,324,323,324,323,2971
|
|
20240509,095400,19741914,325,325,325,325,1
|
|
20240509,095300,19741589,325,325,325,325,0
|
|
20240509,095200,19741589,325,323,325,323,7
|
|
20240509,095100,19739316,323,323,323,323,0
|
|
20240509,095000,19739316,323,324,324,323,818
|
|
20240509,094900,19474290,324,324,324,324,2668
|
|
20240509,094800,18609858,324,324,324,324,1
|
|
20240509,094700,18609534,324,324,324,324,0
|
|
20240509,094600,18609534,324,324,324,324,0
|
|
20240509,094500,18609534,324,324,324,324,2
|
|
20240509,094400,18608886,322,322,322,322,0
|
|
20240509,094300,18608886,322,322,322,322,0
|
|
20240509,094200,18608886,322,322,322,322,0
|
|
20240509,094100,18608886,322,322,322,322,93
|
|
20240509,094000,18578940,326,322,327,322,30898
|
|
20240509,093900,8546618,322,322,322,322,1
|
|
20240509,093800,8546296,322,322,322,322,0
|
|
20240509,093700,8546296,322,322,322,322,0
|
|
20240509,093600,8546296,322,322,322,322,1
|
|
20240509,093500,8545974,321,321,321,321,0
|
|
20240509,093400,8545974,321,321,322,321,4
|
|
20240509,093300,8544689,322,322,322,322,0
|
|
20240509,093200,8544689,322,322,322,322,0
|
|
20240509,093100,8544689,322,322,322,322,0
|
|
20240509,093000,8544689,322,322,322,322,0
|
|
20240509,092900,8544689,322,322,322,322,0
|
|
20240509,092800,8544689,322,322,322,322,0
|
|
20240509,092700,8544689,322,322,322,322,0
|
|
20240509,092600,8544689,322,322,322,322,2
|
|
20240509,092500,8544045,322,322,322,322,0
|
|
20240509,092400,8544045,322,322,322,322,0
|
|
20240509,092300,8544045,322,322,322,322,0
|
|
20240509,092200,8544045,322,322,322,322,1
|
|
20240509,092100,8543723,322,322,322,322,1000
|
|
20240509,092000,8221723,322,322,322,322,1
|
|
20240509,091900,8221401,322,322,322,322,0
|
|
20240509,091800,8221401,322,322,322,322,0
|
|
20240509,091700,8221401,322,322,322,322,0
|
|
20240509,091600,8221401,322,322,322,322,0
|
|
20240509,091500,8221401,322,322,322,322,1
|
|
20240509,091400,8221079,320,322,323,320,16562
|
|
20240509,091300,2916996,323,323,323,323,0
|
|
20240509,091200,2916996,323,322,323,322,16
|
|
20240509,091100,2911842,322,322,322,322,401
|
|
20240509,091000,2782720,323,323,323,323,0
|
|
20240509,090900,2782720,323,323,323,322,863
|
|
20240509,090800,2504832,323,322,323,322,580
|
|
20240509,090700,2318068,322,322,322,322,5
|
|
20240509,090600,2316458,322,322,322,322,10
|
|
20240509,090500,2313238,322,322,322,322,5
|
|
20240509,090400,2311628,322,320,322,320,3
|
|
20240509,090300,2310664,321,321,321,321,3043
|
|
20240509,090200,1333861,320,320,320,320,2664
|
|
20240509,090100,481381,321,321,321,321,101
|
|
20240509,090000,448960,320,320,320,320,1403
|