611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,190800,29918662,766,766,766,766,1037
|
|
20240509,190700,29918662,766,766,766,766,0
|
|
20240509,190600,29918662,766,766,766,766,0
|
|
20240509,190500,29918662,766,766,766,766,0
|
|
20240509,190400,29918662,766,766,766,766,0
|
|
20240509,190300,29918662,766,766,766,766,0
|
|
20240509,190200,29918662,766,766,766,766,0
|
|
20240509,190100,29918662,766,766,766,766,0
|
|
20240509,190000,29918662,766,766,766,766,0
|
|
20240509,185900,29918662,766,766,766,766,0
|
|
20240509,185800,29918662,766,766,766,766,0
|
|
20240509,185700,29918662,766,766,766,766,0
|
|
20240509,185600,29918662,766,766,766,766,0
|
|
20240509,185500,29918662,766,766,766,766,0
|
|
20240509,185400,29918662,766,766,766,766,0
|
|
20240509,185300,29918662,766,766,766,766,0
|
|
20240509,185200,29918662,766,766,766,766,0
|
|
20240509,185100,29918662,766,766,766,766,0
|
|
20240509,185000,29918662,766,766,766,766,0
|
|
20240509,184900,29918662,766,766,766,766,0
|
|
20240509,184800,29918662,766,766,766,766,0
|
|
20240509,184700,29918662,766,766,766,766,0
|
|
20240509,184600,29918662,766,766,766,766,0
|
|
20240509,184500,29918662,766,766,766,766,0
|
|
20240509,184400,29918662,766,766,766,766,0
|
|
20240509,184300,29918662,766,766,766,766,0
|
|
20240509,184200,29918662,766,766,766,766,0
|
|
20240509,184100,29918662,766,766,766,766,0
|
|
20240509,184000,29918662,766,766,766,766,0
|
|
20240509,183900,29918662,766,766,766,766,0
|
|
20240509,183800,29918662,766,766,766,766,1037
|
|
20240509,183700,29918662,766,766,766,766,0
|
|
20240509,183600,29918662,766,766,766,766,0
|
|
20240509,183500,29918662,766,766,766,766,0
|
|
20240509,183400,29918662,766,766,766,766,0
|
|
20240509,183300,29918662,766,766,766,766,0
|
|
20240509,183200,29918662,766,766,766,766,0
|
|
20240509,183100,29918662,766,766,766,766,0
|
|
20240509,183000,29918662,766,766,766,766,0
|
|
20240509,182900,29918662,766,766,766,766,0
|
|
20240509,182800,29918662,766,766,766,766,0
|
|
20240509,182700,29918662,766,766,766,766,0
|
|
20240509,182600,29918662,766,766,766,766,0
|
|
20240509,182500,29918662,766,766,766,766,0
|
|
20240509,182400,29918662,766,766,766,766,0
|
|
20240509,182300,29918662,766,766,766,766,0
|
|
20240509,182200,29918662,766,766,766,766,0
|
|
20240509,182100,29918662,766,766,766,766,0
|
|
20240509,182000,29918662,766,766,766,766,0
|
|
20240509,181900,29918662,766,766,766,766,0
|
|
20240509,181800,29918662,766,766,766,766,0
|
|
20240509,181700,29918662,766,766,766,766,0
|
|
20240509,181600,29918662,766,766,766,766,0
|
|
20240509,181500,29918662,766,766,766,766,0
|
|
20240509,181400,29918662,766,766,766,766,0
|
|
20240509,181300,29918662,766,766,766,766,0
|
|
20240509,181200,29918662,766,766,766,766,0
|
|
20240509,181100,29918662,766,766,766,766,0
|
|
20240509,181000,29918662,766,766,766,766,0
|
|
20240509,180900,29918662,766,766,766,766,0
|
|
20240509,180800,29918662,766,766,766,766,1037
|
|
20240509,180700,29918662,766,766,766,766,0
|
|
20240509,180600,29918662,766,766,766,766,0
|
|
20240509,180500,29918662,766,766,766,766,0
|
|
20240509,180400,29918662,766,766,766,766,0
|
|
20240509,180300,29918662,766,766,766,766,0
|
|
20240509,180200,29918662,766,766,766,766,0
|
|
20240509,180100,29918662,766,766,766,766,0
|
|
20240509,180000,29918662,766,766,766,766,0
|
|
20240509,175900,29918662,766,766,766,766,0
|
|
20240509,175800,29918662,766,766,766,766,0
|
|
20240509,175700,29918662,766,766,766,766,0
|
|
20240509,175600,29918662,766,766,766,766,0
|
|
20240509,175500,29918662,766,766,766,766,0
|
|
20240509,175400,29918662,766,766,766,766,0
|
|
20240509,175300,29918662,766,766,766,766,0
|
|
20240509,175200,29918662,766,766,766,766,0
|
|
20240509,175100,29918662,766,766,766,766,0
|
|
20240509,175000,29918662,766,766,766,766,0
|
|
20240509,174900,29918662,766,766,766,766,0
|
|
20240509,174800,29918662,766,766,766,766,0
|
|
20240509,174700,29918662,766,766,766,766,0
|
|
20240509,174600,29918662,766,766,766,766,0
|
|
20240509,174500,29918662,766,766,766,766,0
|
|
20240509,174400,29918662,766,766,766,766,0
|
|
20240509,174300,29918662,766,766,766,766,0
|
|
20240509,174200,29918662,766,766,766,766,0
|
|
20240509,174100,29918662,766,766,766,766,0
|
|
20240509,174000,29918662,766,766,766,766,0
|
|
20240509,173900,29918662,766,766,766,766,0
|
|
20240509,173800,29918662,766,766,766,766,1037
|
|
20240509,173700,29918662,766,766,766,766,0
|
|
20240509,173600,29918662,766,766,766,766,0
|
|
20240509,173500,29918662,766,766,766,766,0
|
|
20240509,173400,29918662,766,766,766,766,0
|
|
20240509,173300,29918662,766,766,766,766,0
|
|
20240509,173200,29918662,766,766,766,766,0
|
|
20240509,173100,29918662,766,766,766,766,0
|
|
20240509,173000,29918662,766,766,766,766,0
|
|
20240509,172900,29918662,766,766,766,766,0
|
|
20240509,172800,29918662,766,766,766,766,0
|
|
20240509,172700,29918662,766,766,766,766,0
|
|
20240509,172600,29918662,766,766,766,766,0
|
|
20240509,172500,29918662,766,766,766,766,0
|
|
20240509,172400,29918662,766,766,766,766,0
|
|
20240509,172300,29918662,766,766,766,766,0
|
|
20240509,172200,29918662,766,766,766,766,0
|
|
20240509,172100,29918662,766,766,766,766,0
|
|
20240509,172000,29918662,766,766,766,766,0
|
|
20240509,171900,29918662,766,766,766,766,0
|
|
20240509,171800,29918662,766,766,766,766,0
|
|
20240509,171700,29918662,766,766,766,766,0
|
|
20240509,171600,29918662,766,766,766,766,0
|
|
20240509,171500,29918662,766,766,766,766,0
|
|
20240509,171400,29918662,766,766,766,766,0
|
|
20240509,171300,29918662,766,766,766,766,0
|
|
20240509,171200,29918662,766,766,766,766,0
|
|
20240509,171100,29918662,766,766,766,766,0
|
|
20240509,171000,29918662,766,766,766,766,0
|
|
20240509,170900,29918662,766,766,766,766,0
|
|
20240509,170800,29918662,766,766,766,766,1037
|
|
20240509,170700,29918662,766,766,766,766,0
|
|
20240509,170600,29918662,766,766,766,766,0
|
|
20240509,170500,29918662,766,766,766,766,0
|
|
20240509,170400,29918662,766,766,766,766,0
|
|
20240509,170300,29918662,766,766,766,766,0
|
|
20240509,170200,29918662,766,766,766,766,0
|
|
20240509,170100,29918662,766,766,766,766,0
|
|
20240509,170000,29918662,766,766,766,766,0
|
|
20240509,165900,29918662,766,766,766,766,0
|
|
20240509,165800,29918662,766,766,766,766,0
|
|
20240509,165700,29918662,766,766,766,766,0
|
|
20240509,165600,29918662,766,766,766,766,0
|
|
20240509,165500,29918662,766,766,766,766,0
|
|
20240509,165400,29918662,766,766,766,766,0
|
|
20240509,165300,29918662,766,766,766,766,0
|
|
20240509,165200,29918662,766,766,766,766,0
|
|
20240509,165100,29918662,766,766,766,766,0
|
|
20240509,165000,29918662,766,766,766,766,0
|
|
20240509,164900,29918662,766,766,766,766,0
|
|
20240509,164800,29918662,766,766,766,766,0
|
|
20240509,164700,29918662,766,766,766,766,0
|
|
20240509,164600,29918662,766,766,766,766,0
|
|
20240509,164500,29918662,766,766,766,766,0
|
|
20240509,164400,29918662,766,766,766,766,0
|
|
20240509,164300,29918662,766,766,766,766,0
|
|
20240509,164200,29918662,766,766,766,766,0
|
|
20240509,164100,29918662,766,766,766,766,0
|
|
20240509,164000,29918662,766,766,766,766,0
|
|
20240509,163900,29918662,766,766,766,766,0
|
|
20240509,163800,29918662,766,766,766,766,1037
|
|
20240509,163700,29918662,766,766,766,766,0
|
|
20240509,163600,29918662,766,766,766,766,0
|
|
20240509,163500,29918662,766,766,766,766,0
|
|
20240509,163400,29918662,766,766,766,766,0
|
|
20240509,163300,29918662,766,766,766,766,0
|
|
20240509,163200,29918662,766,766,766,766,0
|
|
20240509,163100,29918662,766,766,766,766,0
|
|
20240509,163000,29918662,766,766,766,766,0
|
|
20240509,162900,29918662,766,766,766,766,0
|
|
20240509,162800,29918662,766,766,766,766,0
|
|
20240509,162700,29918662,766,766,766,766,0
|
|
20240509,162600,29918662,766,766,766,766,0
|
|
20240509,162500,29918662,766,766,766,766,0
|
|
20240509,162400,29918662,766,766,766,766,0
|
|
20240509,162300,29918662,766,766,766,766,0
|
|
20240509,162200,29918662,766,766,766,766,0
|
|
20240509,162100,29918662,766,766,766,766,0
|
|
20240509,162000,29918662,766,766,766,766,0
|
|
20240509,161900,29918662,766,766,766,766,0
|
|
20240509,161800,29918662,766,766,766,766,0
|
|
20240509,161700,29918662,766,766,766,766,0
|
|
20240509,161600,29918662,766,766,766,766,0
|
|
20240509,161500,29918662,766,766,766,766,0
|
|
20240509,161400,29918662,766,766,766,766,0
|
|
20240509,161300,29918662,766,766,766,766,0
|
|
20240509,161200,29918662,766,766,766,766,0
|
|
20240509,161100,29918662,766,766,766,766,0
|
|
20240509,161000,29918662,766,766,766,766,0
|
|
20240509,160900,29918662,766,766,766,766,0
|
|
20240509,160800,29918662,766,766,766,766,1037
|
|
20240509,160700,29918662,766,766,766,766,0
|
|
20240509,160600,29918662,766,766,766,766,0
|
|
20240509,160500,29918662,766,766,766,766,0
|
|
20240509,160400,29918662,766,766,766,766,0
|
|
20240509,160300,29918662,766,766,766,766,0
|
|
20240509,160200,29918662,766,766,766,766,0
|
|
20240509,160100,29918662,766,766,766,766,0
|
|
20240509,160000,29918662,766,766,766,766,0
|
|
20240509,155900,29918662,766,766,766,766,0
|
|
20240509,155800,29918662,766,766,766,766,0
|
|
20240509,155700,29918662,766,766,766,766,0
|
|
20240509,155600,29918662,766,766,766,766,0
|
|
20240509,155500,29918662,766,766,766,766,0
|
|
20240509,155400,29918662,766,766,766,766,0
|
|
20240509,155300,29918662,766,766,766,766,0
|
|
20240509,155200,29918662,766,766,766,766,0
|
|
20240509,155100,29918662,766,766,766,766,0
|
|
20240509,155000,29918662,766,766,766,766,0
|
|
20240509,154900,29918662,766,766,766,766,0
|
|
20240509,154800,29918662,766,766,766,766,0
|
|
20240509,154700,29918662,766,766,766,766,0
|
|
20240509,154600,29918662,766,766,766,766,0
|
|
20240509,154500,29918662,766,766,766,766,0
|
|
20240509,154400,29918662,766,766,766,766,0
|
|
20240509,154300,29918662,766,766,766,766,0
|
|
20240509,154200,29918662,766,766,766,766,0
|
|
20240509,154100,29918662,766,766,766,766,0
|
|
20240509,154000,29918662,766,766,766,766,0
|
|
20240509,153900,29918662,766,766,766,766,0
|
|
20240509,153800,29918662,766,766,766,766,1037
|
|
20240509,153700,29918662,766,766,766,766,0
|
|
20240509,153600,29918662,766,766,766,766,0
|
|
20240509,153500,29918662,766,766,766,766,0
|
|
20240509,153400,29918662,766,766,766,766,0
|
|
20240509,153300,29918662,766,766,766,766,0
|
|
20240509,153200,29918662,766,766,766,766,0
|
|
20240509,153100,29918662,766,766,766,766,0
|
|
20240509,153000,29918662,766,766,766,766,1037
|
|
20240509,152900,29124320,766,766,766,766,0
|
|
20240509,152800,29124320,766,766,766,766,0
|
|
20240509,152700,29124320,766,766,766,766,0
|
|
20240509,152600,29124320,766,766,766,766,0
|
|
20240509,152500,29124320,766,766,766,766,0
|
|
20240509,152400,29124320,766,766,766,766,0
|
|
20240509,152300,29124320,766,766,766,766,0
|
|
20240509,152200,29124320,766,766,766,766,0
|
|
20240509,152100,29124320,766,766,766,766,0
|
|
20240509,152000,29124320,766,766,766,766,0
|
|
20240509,151900,29124320,766,766,766,766,3
|
|
20240509,151800,29122022,766,766,766,766,35
|
|
20240509,151700,29095212,766,766,766,766,0
|
|
20240509,151600,29095212,766,767,767,766,71
|
|
20240509,151500,29040796,766,766,766,766,0
|
|
20240509,151400,29040796,766,766,766,766,0
|
|
20240509,151300,29040796,766,766,766,766,0
|
|
20240509,151200,29040796,766,766,766,766,0
|
|
20240509,151100,29040796,766,766,766,766,0
|
|
20240509,151000,29040796,766,766,766,766,0
|
|
20240509,150900,29040796,766,766,766,766,0
|
|
20240509,150800,29040796,766,766,766,766,1
|
|
20240509,150700,29040030,766,766,766,766,0
|
|
20240509,150600,29040030,766,766,766,766,1
|
|
20240509,150500,29039264,766,766,766,766,0
|
|
20240509,150400,29039264,766,766,766,766,0
|
|
20240509,150300,29039264,766,766,766,766,0
|
|
20240509,150200,29039264,766,766,766,766,0
|
|
20240509,150100,29039264,766,766,766,766,100
|
|
20240509,150000,28962664,767,767,767,767,0
|
|
20240509,145900,28962664,767,767,767,767,0
|
|
20240509,145800,28962664,767,767,767,767,0
|
|
20240509,145700,28962664,767,767,767,767,0
|
|
20240509,145600,28962664,767,767,767,767,0
|
|
20240509,145500,28962664,767,767,767,767,0
|
|
20240509,145400,28962664,767,767,767,767,0
|
|
20240509,145300,28962664,767,767,767,767,0
|
|
20240509,145200,28962664,767,767,767,767,0
|
|
20240509,145100,28962664,767,767,767,767,0
|
|
20240509,145000,28962664,767,767,767,767,0
|
|
20240509,144900,28962664,767,767,767,767,0
|
|
20240509,144800,28962664,767,767,767,767,1
|
|
20240509,144700,28961897,765,765,765,765,0
|
|
20240509,144600,28961897,765,765,765,765,0
|
|
20240509,144500,28961897,765,765,765,765,0
|
|
20240509,144400,28961897,765,765,765,765,0
|
|
20240509,144300,28961897,765,765,765,765,0
|
|
20240509,144200,28961897,765,765,765,765,0
|
|
20240509,144100,28961897,765,765,765,765,0
|
|
20240509,144000,28961897,765,766,766,765,811
|
|
20240509,143900,28341481,767,767,767,767,0
|
|
20240509,143800,28341481,767,767,767,767,0
|
|
20240509,143700,28341481,767,767,767,767,43
|
|
20240509,143600,28308500,767,767,767,767,0
|
|
20240509,143500,28308500,767,767,767,767,0
|
|
20240509,143400,28308500,767,767,767,767,13
|
|
20240509,143300,28298529,765,765,765,765,0
|
|
20240509,143200,28298529,765,765,765,765,0
|
|
20240509,143100,28298529,765,765,765,765,0
|
|
20240509,143000,28298529,765,765,765,765,0
|
|
20240509,142900,28298529,765,766,766,765,4020
|
|
20240509,142800,25223123,766,766,766,766,0
|
|
20240509,142700,25223123,766,766,766,766,0
|
|
20240509,142600,25223123,766,766,766,766,0
|
|
20240509,142500,25223123,766,766,766,766,215
|
|
20240509,142400,25058433,767,767,767,767,0
|
|
20240509,142300,25058433,767,767,767,767,0
|
|
20240509,142200,25058433,767,767,767,767,0
|
|
20240509,142100,25058433,767,767,767,767,12
|
|
20240509,142000,25049229,767,767,767,767,2
|
|
20240509,141900,25047695,767,767,767,767,0
|
|
20240509,141800,25047695,767,767,767,767,0
|
|
20240509,141700,25047695,767,767,767,767,0
|
|
20240509,141600,25047695,767,767,767,767,0
|
|
20240509,141500,25047695,767,767,767,767,0
|
|
20240509,141400,25047695,767,767,767,767,1
|
|
20240509,141300,25046928,767,767,767,767,0
|
|
20240509,141200,25046928,767,767,767,767,0
|
|
20240509,141100,25046928,767,767,767,767,0
|
|
20240509,141000,25046928,767,767,767,767,0
|
|
20240509,140900,25046928,767,767,767,767,0
|
|
20240509,140800,25046928,767,767,767,767,0
|
|
20240509,140700,25046928,767,767,767,767,1
|
|
20240509,140600,25046161,766,766,766,766,10
|
|
20240509,140500,25038501,767,767,767,767,0
|
|
20240509,140400,25038501,767,767,767,767,3
|
|
20240509,140300,25036200,767,767,767,767,0
|
|
20240509,140200,25036200,767,767,767,767,0
|
|
20240509,140100,25036200,767,767,767,767,0
|
|
20240509,140000,25036200,767,767,767,767,0
|
|
20240509,135900,25036200,767,767,767,767,110
|
|
20240509,135800,24951830,767,767,767,767,0
|
|
20240509,135700,24951830,767,767,767,767,0
|
|
20240509,135600,24951830,767,767,767,767,1
|
|
20240509,135500,24951063,765,765,765,765,0
|
|
20240509,135400,24951063,765,765,765,765,0
|
|
20240509,135300,24951063,765,765,765,765,0
|
|
20240509,135200,24951063,765,765,765,765,0
|
|
20240509,135100,24951063,765,765,765,765,0
|
|
20240509,135000,24951063,765,765,765,765,0
|
|
20240509,134900,24951063,765,765,765,765,0
|
|
20240509,134800,24951063,765,765,765,765,0
|
|
20240509,134700,24951063,765,765,765,765,0
|
|
20240509,134600,24951063,765,765,765,765,0
|
|
20240509,134500,24951063,765,766,766,765,1000
|
|
20240509,134400,24186010,765,765,765,765,0
|
|
20240509,134300,24186010,765,765,765,765,0
|
|
20240509,134200,24186010,765,765,765,765,0
|
|
20240509,134100,24186010,765,765,765,765,0
|
|
20240509,134000,24186010,765,765,765,765,0
|
|
20240509,133900,24186010,765,765,765,765,0
|
|
20240509,133800,24186010,765,765,765,765,0
|
|
20240509,133700,24186010,765,766,766,765,5887
|
|
20240509,133600,19679274,766,766,766,766,0
|
|
20240509,133500,19679274,766,766,766,766,0
|
|
20240509,133400,19679274,766,766,766,766,0
|
|
20240509,133300,19679274,766,766,766,766,1
|
|
20240509,133200,19678508,767,767,767,767,7
|
|
20240509,133100,19673139,767,767,767,767,0
|
|
20240509,133000,19673139,767,767,767,767,0
|
|
20240509,132900,19673139,767,767,767,767,1
|
|
20240509,132800,19672372,767,767,767,767,2
|
|
20240509,132700,19670838,766,766,766,766,0
|
|
20240509,132600,19670838,766,766,766,766,0
|
|
20240509,132500,19670838,766,766,766,766,0
|
|
20240509,132400,19670838,766,766,766,766,0
|
|
20240509,132300,19670838,766,766,766,766,0
|
|
20240509,132200,19670838,766,766,766,766,0
|
|
20240509,132100,19670838,766,766,766,766,0
|
|
20240509,132000,19670838,766,766,766,766,0
|
|
20240509,131900,19670838,766,766,766,766,0
|
|
20240509,131800,19670838,766,766,766,766,0
|
|
20240509,131700,19670838,766,766,766,766,1
|
|
20240509,131600,19670072,767,767,767,767,0
|
|
20240509,131500,19670072,767,767,767,767,0
|
|
20240509,131400,19670072,767,767,767,767,0
|
|
20240509,131300,19670072,767,767,767,767,0
|
|
20240509,131200,19670072,767,767,767,767,0
|
|
20240509,131100,19670072,767,767,767,767,0
|
|
20240509,131000,19670072,767,767,767,767,0
|
|
20240509,130900,19670072,767,767,767,767,0
|
|
20240509,130800,19670072,767,767,767,767,0
|
|
20240509,130700,19670072,767,767,767,767,0
|
|
20240509,130600,19670072,767,767,767,767,0
|
|
20240509,130500,19670072,767,767,767,767,0
|
|
20240509,130400,19670072,767,767,767,767,1
|
|
20240509,130300,19669305,767,767,767,767,0
|
|
20240509,130200,19669305,767,767,767,767,407
|
|
20240509,130100,19357136,767,767,767,767,10
|
|
20240509,130000,19349466,767,767,767,767,0
|
|
20240509,125900,19349466,767,767,767,767,319
|
|
20240509,125800,19104793,768,768,768,768,0
|
|
20240509,125700,19104793,768,768,768,768,2
|
|
20240509,125600,19103257,768,768,768,768,0
|
|
20240509,125500,19103257,768,768,768,768,0
|
|
20240509,125400,19103257,768,768,768,768,1
|
|
20240509,125300,19102489,767,767,767,767,0
|
|
20240509,125200,19102489,767,767,767,767,0
|
|
20240509,125100,19102489,767,767,767,767,0
|
|
20240509,125000,19102489,767,767,767,767,0
|
|
20240509,124900,19102489,767,767,767,767,0
|
|
20240509,124800,19102489,767,767,767,767,0
|
|
20240509,124700,19102489,767,766,767,766,1045
|
|
20240509,124600,18301074,766,767,767,766,2725
|
|
20240509,124500,16211261,766,766,766,766,1
|
|
20240509,124400,16210495,766,766,766,766,1090
|
|
20240509,124300,15375555,766,766,766,766,0
|
|
20240509,124200,15375555,766,766,766,766,20
|
|
20240509,124100,15360235,767,767,767,767,0
|
|
20240509,124000,15360235,767,767,767,767,20
|
|
20240509,123900,15344895,767,767,767,767,0
|
|
20240509,123800,15344895,767,767,767,767,1
|
|
20240509,123700,15344128,767,767,767,767,0
|
|
20240509,123600,15344128,767,767,767,767,1
|
|
20240509,123500,15343361,767,767,767,767,1
|
|
20240509,123400,15342594,767,767,767,767,6
|
|
20240509,123300,15337992,767,767,767,767,0
|
|
20240509,123200,15337992,767,767,767,767,0
|
|
20240509,123100,15337992,767,767,767,767,0
|
|
20240509,123000,15337992,767,767,767,767,0
|
|
20240509,122900,15337992,767,767,767,767,0
|
|
20240509,122800,15337992,767,767,767,767,2367
|
|
20240509,122700,13522503,766,766,766,766,0
|
|
20240509,122600,13522503,766,766,766,766,200
|
|
20240509,122500,13369303,766,766,766,766,0
|
|
20240509,122400,13369303,766,766,766,766,0
|
|
20240509,122300,13369303,766,766,766,766,0
|
|
20240509,122200,13369303,766,766,766,766,0
|
|
20240509,122100,13369303,766,766,766,766,0
|
|
20240509,122000,13369303,766,766,766,766,0
|
|
20240509,121900,13369303,766,766,766,766,0
|
|
20240509,121800,13369303,766,766,766,766,0
|
|
20240509,121700,13369303,766,766,766,766,0
|
|
20240509,121600,13369303,766,766,766,766,0
|
|
20240509,121500,13369303,766,766,766,766,0
|
|
20240509,121400,13369303,766,766,766,766,100
|
|
20240509,121300,13292703,766,766,766,766,0
|
|
20240509,121200,13292703,766,766,766,766,0
|
|
20240509,121100,13292703,766,766,766,766,1
|
|
20240509,121000,13291937,766,766,766,766,0
|
|
20240509,120900,13291937,766,766,766,766,0
|
|
20240509,120800,13291937,766,766,766,766,1
|
|
20240509,120700,13291171,766,766,766,766,0
|
|
20240509,120600,13291171,766,766,766,766,0
|
|
20240509,120500,13291171,766,766,766,766,0
|
|
20240509,120400,13291171,766,766,766,766,0
|
|
20240509,120300,13291171,766,766,766,766,0
|
|
20240509,120200,13291171,766,766,766,766,0
|
|
20240509,120100,13291171,766,766,766,766,0
|
|
20240509,120000,13291171,766,766,766,766,0
|
|
20240509,115900,13291171,766,766,766,766,0
|
|
20240509,115800,13291171,766,766,766,766,0
|
|
20240509,115700,13291171,766,766,766,766,0
|
|
20240509,115600,13291171,766,766,766,766,0
|
|
20240509,115500,13291171,766,766,766,766,100
|
|
20240509,115400,13214571,766,766,766,766,0
|
|
20240509,115300,13214571,766,766,766,766,0
|
|
20240509,115200,13214571,766,766,766,766,1
|
|
20240509,115100,13213805,766,766,766,766,0
|
|
20240509,115000,13213805,766,766,766,766,1
|
|
20240509,114900,13213039,766,766,766,766,1
|
|
20240509,114800,13212273,766,766,766,766,0
|
|
20240509,114700,13212273,766,766,766,766,0
|
|
20240509,114600,13212273,766,766,766,766,0
|
|
20240509,114500,13212273,766,766,766,766,0
|
|
20240509,114400,13212273,766,766,766,766,0
|
|
20240509,114300,13212273,766,766,766,766,0
|
|
20240509,114200,13212273,766,766,766,766,0
|
|
20240509,114100,13212273,766,766,766,766,0
|
|
20240509,114000,13212273,766,766,766,766,0
|
|
20240509,113900,13212273,766,766,766,766,1
|
|
20240509,113800,13211507,767,767,767,767,0
|
|
20240509,113700,13211507,767,767,767,767,0
|
|
20240509,113600,13211507,767,767,767,767,0
|
|
20240509,113500,13211507,767,767,767,767,1
|
|
20240509,113400,13210740,767,767,767,767,0
|
|
20240509,113300,13210740,767,767,767,767,5
|
|
20240509,113200,13206905,767,767,767,767,73
|
|
20240509,113100,13150914,767,767,767,767,1303
|
|
20240509,113000,12151513,767,767,767,767,1
|
|
20240509,112900,12150746,767,767,767,767,0
|
|
20240509,112800,12150746,767,767,767,767,301
|
|
20240509,112700,11919879,767,767,767,767,0
|
|
20240509,112600,11919879,767,767,767,767,0
|
|
20240509,112500,11919879,767,767,767,767,27
|
|
20240509,112400,11899170,767,767,767,767,0
|
|
20240509,112300,11899170,767,767,767,767,0
|
|
20240509,112200,11899170,767,767,767,767,2
|
|
20240509,112100,11897636,766,766,766,766,0
|
|
20240509,112000,11897636,766,766,766,766,0
|
|
20240509,111900,11897636,766,766,766,766,0
|
|
20240509,111800,11897636,766,766,766,766,0
|
|
20240509,111700,11897636,766,766,766,766,0
|
|
20240509,111600,11897636,766,766,766,766,0
|
|
20240509,111500,11897636,766,766,766,766,0
|
|
20240509,111400,11897636,766,766,766,766,1
|
|
20240509,111300,11896870,766,766,766,766,193
|
|
20240509,111200,11749032,766,766,766,766,0
|
|
20240509,111100,11749032,766,766,766,766,0
|
|
20240509,111000,11749032,766,766,766,766,1
|
|
20240509,110900,11748266,767,767,767,767,0
|
|
20240509,110800,11748266,767,767,767,767,0
|
|
20240509,110700,11748266,767,767,767,767,0
|
|
20240509,110600,11748266,767,767,767,767,0
|
|
20240509,110500,11748266,767,767,767,767,0
|
|
20240509,110400,11748266,767,767,767,767,0
|
|
20240509,110300,11748266,767,767,767,767,0
|
|
20240509,110200,11748266,767,767,767,767,1
|
|
20240509,110100,11747499,767,767,767,767,0
|
|
20240509,110000,11747499,767,767,767,767,0
|
|
20240509,105900,11747499,767,767,767,767,0
|
|
20240509,105800,11747499,767,767,767,767,0
|
|
20240509,105700,11747499,767,767,767,767,0
|
|
20240509,105600,11747499,767,767,767,767,0
|
|
20240509,105500,11747499,767,767,767,767,0
|
|
20240509,105400,11747499,767,767,767,767,6
|
|
20240509,105300,11742897,767,767,767,767,0
|
|
20240509,105200,11742897,767,767,767,767,0
|
|
20240509,105100,11742897,767,767,767,767,0
|
|
20240509,105000,11742897,767,767,767,767,0
|
|
20240509,104900,11742897,767,767,767,767,51
|
|
20240509,104800,11703780,767,767,767,767,0
|
|
20240509,104700,11703780,767,767,767,767,0
|
|
20240509,104600,11703780,767,767,767,767,1
|
|
20240509,104500,11703013,767,767,767,767,132
|
|
20240509,104400,11601769,767,767,767,767,0
|
|
20240509,104300,11601769,767,767,767,767,0
|
|
20240509,104200,11601769,767,767,767,767,0
|
|
20240509,104100,11601769,767,767,767,767,1000
|
|
20240509,104000,10834769,767,767,767,767,0
|
|
20240509,103900,10834769,767,767,767,767,0
|
|
20240509,103800,10834769,767,767,767,767,0
|
|
20240509,103700,10834769,767,767,767,767,0
|
|
20240509,103600,10834769,767,767,767,767,4
|
|
20240509,103500,10831701,767,767,767,767,0
|
|
20240509,103400,10831701,767,767,767,767,0
|
|
20240509,103300,10831701,767,767,767,767,0
|
|
20240509,103200,10831701,767,767,767,767,0
|
|
20240509,103100,10831701,767,767,767,767,0
|
|
20240509,103000,10831701,767,767,767,767,60
|
|
20240509,102900,10785681,767,767,767,767,0
|
|
20240509,102800,10785681,767,767,767,767,1
|
|
20240509,102700,10784914,767,767,767,767,1
|
|
20240509,102600,10784147,767,767,767,767,8
|
|
20240509,102500,10778011,767,767,767,767,0
|
|
20240509,102400,10778011,767,767,767,767,6
|
|
20240509,102300,10773409,767,767,767,767,101
|
|
20240509,102200,10695942,766,766,766,766,0
|
|
20240509,102100,10695942,766,766,766,766,0
|
|
20240509,102000,10695942,766,766,766,766,0
|
|
20240509,101900,10695942,766,766,766,766,1
|
|
20240509,101800,10695176,766,766,766,766,0
|
|
20240509,101700,10695176,766,766,766,766,1
|
|
20240509,101600,10694410,766,767,767,766,2000
|
|
20240509,101500,9162289,767,767,767,767,0
|
|
20240509,101400,9162289,767,767,767,767,0
|
|
20240509,101300,9162289,767,767,767,767,116
|
|
20240509,101200,9073317,767,767,767,767,0
|
|
20240509,101100,9073317,767,767,767,767,0
|
|
20240509,101000,9073317,767,767,767,767,18
|
|
20240509,100900,9059511,768,768,768,768,0
|
|
20240509,100800,9059511,768,768,768,768,0
|
|
20240509,100700,9059511,768,768,768,768,0
|
|
20240509,100600,9059511,768,767,768,767,244
|
|
20240509,100500,8872362,768,768,768,768,2
|
|
20240509,100400,8870826,768,768,768,768,1
|
|
20240509,100300,8870058,768,768,768,768,0
|
|
20240509,100200,8870058,768,768,768,768,4
|
|
20240509,100100,8866986,767,767,767,767,0
|
|
20240509,100000,8866986,767,767,767,767,124
|
|
20240509,095900,8771878,768,768,768,768,0
|
|
20240509,095800,8771878,768,768,768,768,0
|
|
20240509,095700,8771878,768,768,768,768,0
|
|
20240509,095600,8771878,768,768,768,768,1102
|
|
20240509,095500,7925542,770,770,770,770,0
|
|
20240509,095400,7925542,770,770,770,770,0
|
|
20240509,095300,7925542,770,770,770,770,0
|
|
20240509,095200,7925542,770,770,770,770,129
|
|
20240509,095100,7826212,770,770,770,770,2
|
|
20240509,095000,7824672,766,766,766,766,0
|
|
20240509,094900,7824672,766,768,768,766,3055
|
|
20240509,094800,5483902,768,768,768,768,1
|
|
20240509,094700,5483134,770,770,770,770,0
|
|
20240509,094600,5483134,770,769,770,768,11
|
|
20240509,094500,5474671,770,770,770,770,0
|
|
20240509,094400,5474671,770,770,770,770,31
|
|
20240509,094300,5450801,770,770,770,770,35
|
|
20240509,094200,5423851,770,770,770,770,0
|
|
20240509,094100,5423851,770,770,770,770,3
|
|
20240509,094000,5421541,768,770,770,768,538
|
|
20240509,093900,5008337,770,770,770,770,0
|
|
20240509,093800,5008337,770,770,770,770,1
|
|
20240509,093700,5007567,770,768,770,768,117
|
|
20240509,093600,4917677,770,770,770,770,4
|
|
20240509,093500,4914597,770,769,770,769,96
|
|
20240509,093400,4840772,768,768,768,768,25
|
|
20240509,093300,4821572,768,768,768,768,0
|
|
20240509,093200,4821572,768,768,768,768,0
|
|
20240509,093100,4821572,768,768,768,768,0
|
|
20240509,093000,4821572,768,768,768,768,1
|
|
20240509,092900,4820804,768,768,768,768,0
|
|
20240509,092800,4820804,768,768,768,768,0
|
|
20240509,092700,4820804,768,768,768,768,1
|
|
20240509,092600,4820036,770,770,770,770,0
|
|
20240509,092500,4820036,770,770,770,770,9
|
|
20240509,092400,4813106,769,769,769,769,0
|
|
20240509,092300,4813106,769,769,769,769,9
|
|
20240509,092200,4806185,768,768,768,768,0
|
|
20240509,092100,4806185,768,768,768,768,0
|
|
20240509,092000,4806185,768,768,768,768,0
|
|
20240509,091900,4806185,768,768,768,768,2
|
|
20240509,091800,4804649,767,767,767,767,53
|
|
20240509,091700,4763998,770,770,770,770,100
|
|
20240509,091600,4686998,771,771,771,771,100
|
|
20240509,091500,4609898,771,771,771,771,0
|
|
20240509,091400,4609898,771,771,771,771,130
|
|
20240509,091300,4509668,766,766,767,766,1811
|
|
20240509,091200,3122422,767,767,767,767,500
|
|
20240509,091100,2738922,771,771,771,771,0
|
|
20240509,091000,2738922,771,771,771,771,0
|
|
20240509,090900,2738922,771,771,771,771,0
|
|
20240509,090800,2738922,771,771,771,771,1000
|
|
20240509,090700,1967922,771,771,771,771,0
|
|
20240509,090600,1967922,771,771,771,771,2
|
|
20240509,090500,1966380,772,772,772,772,0
|
|
20240509,090400,1966380,772,771,772,771,324
|
|
20240509,090300,1716480,766,769,770,766,421
|
|
20240509,090200,1392594,769,768,769,768,2
|
|
20240509,090100,1391057,766,767,767,766,60
|
|
20240509,090000,1345096,766,766,766,766,1756
|