622 lines
26 KiB
CSV
622 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191900,97958890,556,556,556,556,20
|
|
20240502,191800,97958890,556,556,556,556,0
|
|
20240502,191700,97958890,556,556,556,556,0
|
|
20240502,191600,97958890,556,556,556,556,0
|
|
20240502,191500,97958890,556,556,556,556,0
|
|
20240502,191400,97958890,556,556,556,556,0
|
|
20240502,191300,97958890,556,556,556,556,0
|
|
20240502,191200,97958890,556,556,556,556,0
|
|
20240502,191100,97958890,556,556,556,556,0
|
|
20240502,191000,97958890,556,556,556,556,0
|
|
20240502,190900,97958890,556,556,556,556,0
|
|
20240502,190800,97958890,556,556,556,556,0
|
|
20240502,190700,97958890,556,556,556,556,0
|
|
20240502,190600,97958890,556,556,556,556,0
|
|
20240502,190500,97958890,556,556,556,556,0
|
|
20240502,190400,97958890,556,556,556,556,0
|
|
20240502,190300,97958890,556,556,556,556,0
|
|
20240502,190200,97958890,556,556,556,556,0
|
|
20240502,190100,97958890,556,556,556,556,0
|
|
20240502,190000,97958890,556,556,556,556,0
|
|
20240502,185900,97958890,556,556,556,556,0
|
|
20240502,185800,97958890,556,556,556,556,0
|
|
20240502,185700,97958890,556,556,556,556,0
|
|
20240502,185600,97958890,556,556,556,556,0
|
|
20240502,185500,97958890,556,556,556,556,0
|
|
20240502,185400,97958890,556,556,556,556,0
|
|
20240502,185300,97958890,556,556,556,556,0
|
|
20240502,185200,97958890,556,556,556,556,0
|
|
20240502,185100,97958890,556,556,556,556,0
|
|
20240502,185000,97958890,556,556,556,556,0
|
|
20240502,184900,97958890,556,556,556,556,20
|
|
20240502,184800,97958890,556,556,556,556,0
|
|
20240502,184700,97958890,556,556,556,556,0
|
|
20240502,184600,97958890,556,556,556,556,0
|
|
20240502,184500,97958890,556,556,556,556,0
|
|
20240502,184400,97958890,556,556,556,556,0
|
|
20240502,184300,97958890,556,556,556,556,0
|
|
20240502,184200,97958890,556,556,556,556,0
|
|
20240502,184100,97958890,556,556,556,556,0
|
|
20240502,184000,97958890,556,556,556,556,0
|
|
20240502,183900,97958890,556,556,556,556,0
|
|
20240502,183800,97958890,556,556,556,556,0
|
|
20240502,183700,97958890,556,556,556,556,0
|
|
20240502,183600,97958890,556,556,556,556,0
|
|
20240502,183500,97958890,556,556,556,556,0
|
|
20240502,183400,97958890,556,556,556,556,0
|
|
20240502,183300,97958890,556,556,556,556,0
|
|
20240502,183200,97958890,556,556,556,556,0
|
|
20240502,183100,97958890,556,556,556,556,0
|
|
20240502,183000,97958890,556,556,556,556,0
|
|
20240502,182900,97958890,556,556,556,556,0
|
|
20240502,182800,97958890,556,556,556,556,0
|
|
20240502,182700,97958890,556,556,556,556,0
|
|
20240502,182600,97958890,556,556,556,556,0
|
|
20240502,182500,97958890,556,556,556,556,0
|
|
20240502,182400,97958890,556,556,556,556,0
|
|
20240502,182300,97958890,556,556,556,556,0
|
|
20240502,182200,97958890,556,556,556,556,0
|
|
20240502,182100,97958890,556,556,556,556,0
|
|
20240502,182000,97958890,556,556,556,556,0
|
|
20240502,181900,97958890,556,556,556,556,20
|
|
20240502,181800,97958890,556,556,556,556,0
|
|
20240502,181700,97958890,556,556,556,556,0
|
|
20240502,181600,97958890,556,556,556,556,0
|
|
20240502,181500,97958890,556,556,556,556,0
|
|
20240502,181400,97958890,556,556,556,556,0
|
|
20240502,181300,97958890,556,556,556,556,0
|
|
20240502,181200,97958890,556,556,556,556,0
|
|
20240502,181100,97958890,556,556,556,556,0
|
|
20240502,181000,97958890,556,556,556,556,0
|
|
20240502,180900,97958890,556,556,556,556,0
|
|
20240502,180800,97958890,556,556,556,556,0
|
|
20240502,180700,97958890,556,556,556,556,0
|
|
20240502,180600,97958890,556,556,556,556,0
|
|
20240502,180500,97958890,556,556,556,556,0
|
|
20240502,180400,97958890,556,556,556,556,0
|
|
20240502,180300,97958890,556,556,556,556,0
|
|
20240502,180200,97958890,556,556,556,556,0
|
|
20240502,180100,97958890,556,556,556,556,0
|
|
20240502,180000,97958890,556,556,556,556,0
|
|
20240502,175900,97958890,556,556,556,556,0
|
|
20240502,175800,97958890,556,556,556,556,0
|
|
20240502,175700,97958890,556,556,556,556,0
|
|
20240502,175600,97958890,556,556,556,556,0
|
|
20240502,175500,97958890,556,556,556,556,0
|
|
20240502,175400,97958890,556,556,556,556,0
|
|
20240502,175300,97958890,556,556,556,556,0
|
|
20240502,175200,97958890,556,556,556,556,0
|
|
20240502,175100,97958890,556,556,556,556,0
|
|
20240502,175000,97958890,556,556,556,556,0
|
|
20240502,174900,97958890,556,556,556,556,20
|
|
20240502,174800,97958890,556,556,556,556,0
|
|
20240502,174700,97958890,556,556,556,556,0
|
|
20240502,174600,97958890,556,556,556,556,0
|
|
20240502,174500,97958890,556,556,556,556,0
|
|
20240502,174400,97958890,556,556,556,556,0
|
|
20240502,174300,97958890,556,556,556,556,0
|
|
20240502,174200,97958890,556,556,556,556,0
|
|
20240502,174100,97958890,556,556,556,556,0
|
|
20240502,174000,97958890,556,556,556,556,0
|
|
20240502,173900,97958890,556,556,556,556,0
|
|
20240502,173800,97958890,556,556,556,556,0
|
|
20240502,173700,97958890,556,556,556,556,0
|
|
20240502,173600,97958890,556,556,556,556,0
|
|
20240502,173500,97958890,556,556,556,556,0
|
|
20240502,173400,97958890,556,556,556,556,0
|
|
20240502,173300,97958890,556,556,556,556,0
|
|
20240502,173200,97958890,556,556,556,556,0
|
|
20240502,173100,97958890,556,556,556,556,0
|
|
20240502,173000,97958890,556,556,556,556,0
|
|
20240502,172900,97958890,556,556,556,556,0
|
|
20240502,172800,97958890,556,556,556,556,0
|
|
20240502,172700,97958890,556,556,556,556,0
|
|
20240502,172600,97958890,556,556,556,556,0
|
|
20240502,172500,97958890,556,556,556,556,0
|
|
20240502,172400,97958890,556,556,556,556,0
|
|
20240502,172300,97958890,556,556,556,556,0
|
|
20240502,172200,97958890,556,556,556,556,0
|
|
20240502,172100,97958890,556,556,556,556,0
|
|
20240502,172000,97958890,556,556,556,556,0
|
|
20240502,171900,97958890,556,556,556,556,20
|
|
20240502,171800,97958890,556,556,556,556,0
|
|
20240502,171700,97958890,556,556,556,556,0
|
|
20240502,171600,97958890,556,556,556,556,0
|
|
20240502,171500,97958890,556,556,556,556,0
|
|
20240502,171400,97958890,556,556,556,556,0
|
|
20240502,171300,97958890,556,556,556,556,0
|
|
20240502,171200,97958890,556,556,556,556,0
|
|
20240502,171100,97958890,556,556,556,556,0
|
|
20240502,171000,97958890,556,556,556,556,0
|
|
20240502,170900,97958890,556,556,556,556,0
|
|
20240502,170800,97958890,556,556,556,556,0
|
|
20240502,170700,97958890,556,556,556,556,0
|
|
20240502,170600,97958890,556,556,556,556,0
|
|
20240502,170500,97958890,556,556,556,556,0
|
|
20240502,170400,97958890,556,556,556,556,0
|
|
20240502,170300,97958890,556,556,556,556,0
|
|
20240502,170200,97958890,556,556,556,556,0
|
|
20240502,170100,97958890,556,556,556,556,0
|
|
20240502,170000,97958890,556,556,556,556,0
|
|
20240502,165900,97958890,556,556,556,556,0
|
|
20240502,165800,97958890,556,556,556,556,0
|
|
20240502,165700,97958890,556,556,556,556,0
|
|
20240502,165600,97958890,556,556,556,556,0
|
|
20240502,165500,97958890,556,556,556,556,0
|
|
20240502,165400,97958890,556,556,556,556,0
|
|
20240502,165300,97958890,556,556,556,556,0
|
|
20240502,165200,97958890,556,556,556,556,0
|
|
20240502,165100,97958890,556,556,556,556,0
|
|
20240502,165000,97958890,556,556,556,556,0
|
|
20240502,164900,97958890,556,556,556,556,20
|
|
20240502,164800,97958890,556,556,556,556,0
|
|
20240502,164700,97958890,556,556,556,556,0
|
|
20240502,164600,97958890,556,556,556,556,0
|
|
20240502,164500,97958890,556,556,556,556,0
|
|
20240502,164400,97958890,556,556,556,556,0
|
|
20240502,164300,97958890,556,556,556,556,0
|
|
20240502,164200,97958890,556,556,556,556,0
|
|
20240502,164100,97958890,556,556,556,556,0
|
|
20240502,164000,97958890,556,556,556,556,0
|
|
20240502,163900,97958890,556,556,556,556,0
|
|
20240502,163800,97958890,556,556,556,556,0
|
|
20240502,163700,97958890,556,556,556,556,0
|
|
20240502,163600,97958890,556,556,556,556,0
|
|
20240502,163500,97958890,556,556,556,556,0
|
|
20240502,163400,97958890,556,556,556,556,0
|
|
20240502,163300,97958890,556,556,556,556,0
|
|
20240502,163200,97958890,556,556,556,556,0
|
|
20240502,163100,97958890,556,556,556,556,0
|
|
20240502,163000,97958890,556,556,556,556,0
|
|
20240502,162900,97958890,556,556,556,556,0
|
|
20240502,162800,97958890,556,556,556,556,0
|
|
20240502,162700,97958890,556,556,556,556,0
|
|
20240502,162600,97958890,556,556,556,556,0
|
|
20240502,162500,97958890,556,556,556,556,0
|
|
20240502,162400,97958890,556,556,556,556,0
|
|
20240502,162300,97958890,556,556,556,556,0
|
|
20240502,162200,97958890,556,556,556,556,0
|
|
20240502,162100,97958890,556,556,556,556,0
|
|
20240502,162000,97958890,556,556,556,556,0
|
|
20240502,161900,97958890,556,556,556,556,20
|
|
20240502,161800,97958890,556,556,556,556,0
|
|
20240502,161700,97958890,556,556,556,556,0
|
|
20240502,161600,97958890,556,556,556,556,0
|
|
20240502,161500,97958890,556,556,556,556,0
|
|
20240502,161400,97958890,556,556,556,556,0
|
|
20240502,161300,97958890,556,556,556,556,0
|
|
20240502,161200,97958890,556,556,556,556,0
|
|
20240502,161100,97958890,556,556,556,556,0
|
|
20240502,161000,97958890,556,556,556,556,0
|
|
20240502,160900,97958890,556,556,556,556,0
|
|
20240502,160800,97958890,556,556,556,556,0
|
|
20240502,160700,97958890,556,556,556,556,0
|
|
20240502,160600,97958890,556,556,556,556,0
|
|
20240502,160500,97958890,556,556,556,556,0
|
|
20240502,160400,97958890,556,556,556,556,0
|
|
20240502,160300,97958890,556,556,556,556,0
|
|
20240502,160200,97958890,556,556,556,556,0
|
|
20240502,160100,97958890,556,556,556,556,0
|
|
20240502,160000,97958890,556,556,556,556,0
|
|
20240502,155900,97958890,556,556,556,556,0
|
|
20240502,155800,97958890,556,556,556,556,0
|
|
20240502,155700,97958890,556,556,556,556,0
|
|
20240502,155600,97958890,556,556,556,556,0
|
|
20240502,155500,97958890,556,556,556,556,0
|
|
20240502,155400,97958890,556,556,556,556,0
|
|
20240502,155300,97958890,556,556,556,556,0
|
|
20240502,155200,97958890,556,556,556,556,0
|
|
20240502,155100,97958890,556,556,556,556,0
|
|
20240502,155000,97958890,556,556,556,556,0
|
|
20240502,154900,97958890,556,556,556,556,20
|
|
20240502,154800,97958890,556,556,556,556,0
|
|
20240502,154700,97958890,556,556,556,556,0
|
|
20240502,154600,97958890,556,556,556,556,0
|
|
20240502,154500,97958890,556,556,556,556,0
|
|
20240502,154400,97958890,556,556,556,556,0
|
|
20240502,154300,97958890,556,556,556,556,0
|
|
20240502,154200,97958890,556,556,556,556,0
|
|
20240502,154100,97958890,556,556,556,556,0
|
|
20240502,154000,97958890,556,556,556,556,0
|
|
20240502,153900,97958890,556,556,556,556,0
|
|
20240502,153800,97958890,556,556,556,556,0
|
|
20240502,153700,97958890,556,556,556,556,0
|
|
20240502,153600,97958890,556,556,556,556,0
|
|
20240502,153500,97958890,556,556,556,556,0
|
|
20240502,153400,97958890,556,556,556,556,0
|
|
20240502,153300,97958890,556,556,556,556,0
|
|
20240502,153200,97958890,556,556,556,556,0
|
|
20240502,153100,97958890,556,556,556,556,0
|
|
20240502,153000,97958890,556,556,556,556,20
|
|
20240502,152900,97947770,556,556,556,556,0
|
|
20240502,152800,97947770,556,556,556,556,0
|
|
20240502,152700,97947770,556,556,556,556,0
|
|
20240502,152600,97947770,556,556,556,556,0
|
|
20240502,152500,97947770,556,556,556,556,0
|
|
20240502,152400,97947770,556,556,556,556,0
|
|
20240502,152300,97947770,556,556,556,556,0
|
|
20240502,152200,97947770,556,556,556,556,0
|
|
20240502,152100,97947770,556,556,556,556,0
|
|
20240502,152000,97947770,556,556,556,556,0
|
|
20240502,151900,97947770,556,556,556,556,2
|
|
20240502,151800,97946658,554,553,554,553,1564
|
|
20240502,151700,97080209,553,553,553,553,374
|
|
20240502,151600,96873387,554,554,554,554,1
|
|
20240502,151500,96872833,553,553,553,553,131
|
|
20240502,151400,96800390,553,553,553,553,0
|
|
20240502,151300,96800390,553,553,553,553,1
|
|
20240502,151200,96799837,553,553,553,553,0
|
|
20240502,151100,96799837,553,553,553,553,0
|
|
20240502,151000,96799837,553,553,553,553,5
|
|
20240502,150900,96797072,553,553,553,553,0
|
|
20240502,150800,96797072,553,553,553,553,500
|
|
20240502,150700,96520572,553,553,553,553,0
|
|
20240502,150600,96520572,553,553,553,553,0
|
|
20240502,150500,96520572,553,553,553,553,0
|
|
20240502,150400,96520572,553,553,553,553,0
|
|
20240502,150300,96520572,553,553,553,553,0
|
|
20240502,150200,96520572,553,553,553,553,100
|
|
20240502,150100,96465272,553,553,553,553,0
|
|
20240502,150000,96465272,553,553,553,553,0
|
|
20240502,145900,96465272,553,553,553,553,0
|
|
20240502,145800,96465272,553,553,553,553,196
|
|
20240502,145700,96356884,553,553,553,553,3000
|
|
20240502,145600,94697884,553,553,553,553,0
|
|
20240502,145500,94697884,553,553,553,553,0
|
|
20240502,145400,94697884,553,553,553,553,103
|
|
20240502,145300,94640925,552,552,552,552,0
|
|
20240502,145200,94640925,552,552,552,552,0
|
|
20240502,145100,94640925,552,552,552,552,0
|
|
20240502,145000,94640925,552,552,552,552,0
|
|
20240502,144900,94640925,552,552,552,552,500
|
|
20240502,144800,94364925,553,553,553,553,1
|
|
20240502,144700,94364372,553,553,553,553,10
|
|
20240502,144600,94358842,553,553,553,553,1858
|
|
20240502,144500,93331368,553,553,553,553,80
|
|
20240502,144400,93287128,553,553,553,553,0
|
|
20240502,144300,93287128,553,553,553,553,1805
|
|
20240502,144200,92288963,552,552,552,552,0
|
|
20240502,144100,92288963,552,552,552,552,0
|
|
20240502,144000,92288963,552,552,552,552,0
|
|
20240502,143900,92288963,552,552,552,552,1
|
|
20240502,143800,92288411,552,552,552,552,9
|
|
20240502,143700,92283443,553,553,553,553,10
|
|
20240502,143600,92277913,553,553,553,553,0
|
|
20240502,143500,92277913,553,553,553,553,0
|
|
20240502,143400,92277913,553,553,553,553,500
|
|
20240502,143300,92001413,553,553,553,553,245
|
|
20240502,143200,91865928,553,553,553,553,400
|
|
20240502,143100,91644728,554,554,554,554,11
|
|
20240502,143000,91638634,555,555,555,555,0
|
|
20240502,142900,91638634,555,555,555,555,0
|
|
20240502,142800,91638634,555,555,555,555,0
|
|
20240502,142700,91638634,555,555,555,555,1
|
|
20240502,142600,91638079,555,555,555,555,0
|
|
20240502,142500,91638079,555,555,555,555,80
|
|
20240502,142400,91593679,555,555,555,555,0
|
|
20240502,142300,91593679,555,555,555,555,0
|
|
20240502,142200,91593679,555,555,555,555,0
|
|
20240502,142100,91593679,555,555,555,555,0
|
|
20240502,142000,91593679,555,555,555,555,1
|
|
20240502,141900,91593124,555,555,555,555,0
|
|
20240502,141800,91593124,555,556,556,555,3
|
|
20240502,141700,91591458,556,556,556,556,0
|
|
20240502,141600,91591458,556,556,556,556,0
|
|
20240502,141500,91591458,556,556,556,556,0
|
|
20240502,141400,91591458,556,556,556,556,1
|
|
20240502,141300,91590902,554,555,555,554,12
|
|
20240502,141200,91584253,555,555,555,555,0
|
|
20240502,141100,91584253,555,555,555,555,0
|
|
20240502,141000,91584253,555,555,555,555,0
|
|
20240502,140900,91584253,555,555,555,555,0
|
|
20240502,140800,91584253,555,555,555,555,0
|
|
20240502,140700,91584253,555,555,555,555,0
|
|
20240502,140600,91584253,555,555,555,555,3
|
|
20240502,140500,91582588,555,555,555,555,0
|
|
20240502,140400,91582588,555,555,555,555,0
|
|
20240502,140300,91582588,555,555,555,555,200
|
|
20240502,140200,91471588,555,555,555,555,126
|
|
20240502,140100,91401658,555,555,555,555,500
|
|
20240502,140000,91124158,555,555,555,555,4079
|
|
20240502,135900,88860313,556,556,556,556,5
|
|
20240502,135800,88857533,556,556,556,556,0
|
|
20240502,135700,88857533,556,556,556,556,300
|
|
20240502,135600,88690733,556,556,556,556,0
|
|
20240502,135500,88690733,556,556,556,556,0
|
|
20240502,135400,88690733,556,556,556,556,1
|
|
20240502,135300,88690177,556,556,556,556,0
|
|
20240502,135200,88690177,556,556,556,556,0
|
|
20240502,135100,88690177,556,556,556,556,0
|
|
20240502,135000,88690177,556,556,556,556,0
|
|
20240502,134900,88690177,556,556,556,556,0
|
|
20240502,134800,88690177,556,556,556,556,0
|
|
20240502,134700,88690177,556,556,556,556,4
|
|
20240502,134600,88687953,555,555,555,555,0
|
|
20240502,134500,88687953,555,555,555,555,0
|
|
20240502,134400,88687953,555,555,555,555,0
|
|
20240502,134300,88687953,555,555,555,555,0
|
|
20240502,134200,88687953,555,555,555,555,0
|
|
20240502,134100,88687953,555,555,555,555,0
|
|
20240502,134000,88687953,555,555,555,555,400
|
|
20240502,133900,88465953,555,555,555,555,0
|
|
20240502,133800,88465953,555,555,555,555,0
|
|
20240502,133700,88465953,555,555,555,555,0
|
|
20240502,133600,88465953,555,555,555,555,0
|
|
20240502,133500,88465953,555,555,555,555,0
|
|
20240502,133400,88465953,555,555,555,555,0
|
|
20240502,133300,88465953,555,555,555,555,9
|
|
20240502,133200,88460958,556,556,556,556,0
|
|
20240502,133100,88460958,556,556,556,556,0
|
|
20240502,133000,88460958,556,556,556,556,0
|
|
20240502,132900,88460958,556,556,556,556,0
|
|
20240502,132800,88460958,556,556,556,556,0
|
|
20240502,132700,88460958,556,556,556,556,0
|
|
20240502,132600,88460958,556,555,556,555,101
|
|
20240502,132500,88404902,556,556,556,556,8
|
|
20240502,132400,88400454,556,556,556,556,0
|
|
20240502,132300,88400454,556,556,556,556,100
|
|
20240502,132200,88344854,556,556,556,556,289
|
|
20240502,132100,88184170,556,556,556,556,0
|
|
20240502,132000,88184170,556,556,556,556,0
|
|
20240502,131900,88184170,556,556,556,556,0
|
|
20240502,131800,88184170,556,556,556,556,0
|
|
20240502,131700,88184170,556,556,556,556,179
|
|
20240502,131600,88084646,556,556,556,556,0
|
|
20240502,131500,88084646,556,556,556,556,0
|
|
20240502,131400,88084646,556,556,556,556,2
|
|
20240502,131300,88083534,556,556,556,556,0
|
|
20240502,131200,88083534,556,556,556,556,0
|
|
20240502,131100,88083534,556,556,556,556,1
|
|
20240502,131000,88082978,555,555,555,555,0
|
|
20240502,130900,88082978,555,555,555,555,11
|
|
20240502,130800,88076873,556,556,556,556,1
|
|
20240502,130700,88076317,555,555,555,555,1908
|
|
20240502,130600,87017377,555,555,555,555,2162
|
|
20240502,130500,85817467,555,555,555,555,0
|
|
20240502,130400,85817467,555,555,555,555,0
|
|
20240502,130300,85817467,555,555,555,555,1
|
|
20240502,130200,85816912,554,554,554,554,0
|
|
20240502,130100,85816912,554,554,554,554,2266
|
|
20240502,130000,84561548,554,554,554,554,0
|
|
20240502,125900,84561548,554,554,554,554,0
|
|
20240502,125800,84561548,554,555,555,554,75
|
|
20240502,125700,84519988,555,555,555,555,0
|
|
20240502,125600,84519988,555,555,555,555,0
|
|
20240502,125500,84519988,555,555,555,555,4
|
|
20240502,125400,84517768,555,555,555,555,0
|
|
20240502,125300,84517768,555,555,555,555,0
|
|
20240502,125200,84517768,555,555,555,555,0
|
|
20240502,125100,84517768,555,555,555,555,0
|
|
20240502,125000,84517768,555,555,555,555,0
|
|
20240502,124900,84517768,555,555,555,555,0
|
|
20240502,124800,84517768,555,555,555,555,0
|
|
20240502,124700,84517768,555,555,555,555,1
|
|
20240502,124600,84517213,554,554,554,554,0
|
|
20240502,124500,84517213,554,554,554,554,0
|
|
20240502,124400,84517213,554,554,554,554,0
|
|
20240502,124300,84517213,554,554,554,554,1001
|
|
20240502,124200,83962659,554,554,554,554,0
|
|
20240502,124100,83962659,554,553,554,553,2159
|
|
20240502,124000,82768728,553,553,553,553,0
|
|
20240502,123900,82768728,553,552,553,552,1218
|
|
20240502,123800,82096391,552,552,552,552,0
|
|
20240502,123700,82096391,552,552,552,552,0
|
|
20240502,123600,82096391,552,552,552,552,0
|
|
20240502,123500,82096391,552,552,552,552,1000
|
|
20240502,123400,81544391,552,552,552,552,100
|
|
20240502,123300,81489191,552,552,552,552,0
|
|
20240502,123200,81489191,552,552,552,552,0
|
|
20240502,123100,81489191,552,552,552,552,0
|
|
20240502,123000,81489191,552,552,552,552,1
|
|
20240502,122900,81488639,552,552,552,552,21
|
|
20240502,122800,81477047,552,552,552,552,0
|
|
20240502,122700,81477047,552,552,552,552,1
|
|
20240502,122600,81476495,551,551,551,551,268
|
|
20240502,122500,81328827,550,550,550,550,9
|
|
20240502,122400,81323877,551,551,551,551,1497
|
|
20240502,122300,80499030,551,551,551,551,362
|
|
20240502,122200,80299568,551,551,551,551,0
|
|
20240502,122100,80299568,551,551,551,551,500
|
|
20240502,122000,80024068,551,551,551,551,2
|
|
20240502,121900,80022966,549,549,549,549,1000
|
|
20240502,121800,79473966,548,548,548,548,0
|
|
20240502,121700,79473966,548,549,549,548,2560
|
|
20240502,121600,78069026,551,551,551,551,5
|
|
20240502,121500,78066271,551,552,552,551,1001
|
|
20240502,121400,77514719,550,552,552,550,9569
|
|
20240502,121300,72248054,553,553,553,553,0
|
|
20240502,121200,72248054,553,553,553,553,0
|
|
20240502,121100,72248054,553,554,554,553,283
|
|
20240502,121000,72091505,553,553,553,553,0
|
|
20240502,120900,72091505,553,553,553,553,0
|
|
20240502,120800,72091505,553,553,553,553,0
|
|
20240502,120700,72091505,553,553,553,553,0
|
|
20240502,120600,72091505,553,553,553,553,0
|
|
20240502,120500,72091505,553,553,553,553,0
|
|
20240502,120400,72091505,553,553,553,553,0
|
|
20240502,120300,72091505,553,553,553,553,1000
|
|
20240502,120200,71538505,553,553,553,553,0
|
|
20240502,120100,71538505,553,553,553,553,8241
|
|
20240502,120000,66981232,554,555,555,554,12665
|
|
20240502,115900,59964622,555,556,556,555,15230
|
|
20240502,115800,51510595,556,556,556,556,0
|
|
20240502,115700,51510595,556,556,556,556,1
|
|
20240502,115600,51510039,556,556,556,556,61
|
|
20240502,115500,51476123,558,558,558,558,200
|
|
20240502,115400,51364523,558,558,558,558,0
|
|
20240502,115300,51364523,558,558,558,558,0
|
|
20240502,115200,51364523,558,558,558,558,0
|
|
20240502,115100,51364523,558,558,558,558,0
|
|
20240502,115000,51364523,558,558,558,558,0
|
|
20240502,114900,51364523,558,558,558,558,200
|
|
20240502,114800,51252923,558,557,558,557,273
|
|
20240502,114700,51100612,558,558,558,558,177
|
|
20240502,114600,51001846,558,558,558,558,0
|
|
20240502,114500,51001846,558,558,558,558,0
|
|
20240502,114400,51001846,558,558,558,558,0
|
|
20240502,114300,51001846,558,558,558,558,100
|
|
20240502,114200,50946046,558,558,558,558,50
|
|
20240502,114100,50918146,558,558,558,558,0
|
|
20240502,114000,50918146,558,558,558,558,0
|
|
20240502,113900,50918146,558,558,558,558,0
|
|
20240502,113800,50918146,558,558,558,558,0
|
|
20240502,113700,50918146,558,558,558,558,0
|
|
20240502,113600,50918146,558,554,558,554,12
|
|
20240502,113500,50911494,554,556,556,554,25130
|
|
20240502,113400,36973616,559,559,559,559,0
|
|
20240502,113300,36973616,559,558,559,557,2642
|
|
20240502,113200,35501880,558,558,558,558,0
|
|
20240502,113100,35501880,558,558,558,558,20
|
|
20240502,113000,35490720,558,558,558,558,300
|
|
20240502,112900,35323320,558,558,558,558,200
|
|
20240502,112800,35211720,559,559,559,559,200
|
|
20240502,112700,35099920,560,560,560,560,0
|
|
20240502,112600,35099920,560,560,560,560,1
|
|
20240502,112500,35099360,557,558,558,557,616
|
|
20240502,112400,34756195,560,560,560,560,100
|
|
20240502,112300,34700195,562,563,563,562,205
|
|
20240502,112200,34584980,563,563,563,563,0
|
|
20240502,112100,34584980,563,563,563,563,0
|
|
20240502,112000,34584980,563,563,563,563,0
|
|
20240502,111900,34584980,563,563,563,563,0
|
|
20240502,111800,34584980,563,563,563,563,0
|
|
20240502,111700,34584980,563,563,563,563,0
|
|
20240502,111600,34584980,563,563,563,563,0
|
|
20240502,111500,34584980,563,563,563,563,0
|
|
20240502,111400,34584980,563,563,563,563,0
|
|
20240502,111300,34584980,563,563,563,563,26
|
|
20240502,111200,34570342,563,563,563,563,0
|
|
20240502,111100,34570342,563,563,563,563,1
|
|
20240502,111000,34569779,564,564,564,564,0
|
|
20240502,110900,34569779,564,564,564,564,0
|
|
20240502,110800,34569779,564,564,564,564,18
|
|
20240502,110700,34559627,564,564,564,564,1
|
|
20240502,110600,34559063,559,563,568,557,10250
|
|
20240502,110500,28816050,568,568,568,568,0
|
|
20240502,110400,28816050,568,563,568,563,3254
|
|
20240502,110300,26982178,560,560,560,560,0
|
|
20240502,110200,26982178,560,560,560,560,0
|
|
20240502,110100,26982178,560,560,560,560,0
|
|
20240502,110000,26982178,560,560,560,560,0
|
|
20240502,105900,26982178,560,560,560,560,0
|
|
20240502,105800,26982178,560,560,560,560,0
|
|
20240502,105700,26982178,560,560,560,560,0
|
|
20240502,105600,26982178,560,560,560,560,0
|
|
20240502,105500,26982178,560,560,560,560,0
|
|
20240502,105400,26982178,560,560,560,560,0
|
|
20240502,105300,26982178,560,560,560,560,0
|
|
20240502,105200,26982178,560,560,560,560,0
|
|
20240502,105100,26982178,560,560,560,560,0
|
|
20240502,105000,26982178,560,560,560,560,0
|
|
20240502,104900,26982178,560,560,560,560,12
|
|
20240502,104800,26975458,560,560,560,560,9
|
|
20240502,104700,26970418,563,563,563,563,0
|
|
20240502,104600,26970418,563,563,563,563,0
|
|
20240502,104500,26970418,563,563,563,563,0
|
|
20240502,104400,26970418,563,563,563,563,1
|
|
20240502,104300,26969855,560,560,560,560,0
|
|
20240502,104200,26969855,560,560,560,560,0
|
|
20240502,104100,26969855,560,560,560,560,0
|
|
20240502,104000,26969855,560,560,560,560,0
|
|
20240502,103900,26969855,560,560,560,560,0
|
|
20240502,103800,26969855,560,560,560,560,0
|
|
20240502,103700,26969855,560,560,560,560,0
|
|
20240502,103600,26969855,560,560,560,560,0
|
|
20240502,103500,26969855,560,560,560,560,0
|
|
20240502,103400,26969855,560,560,560,560,0
|
|
20240502,103300,26969855,560,560,560,560,0
|
|
20240502,103200,26969855,560,560,560,560,0
|
|
20240502,103100,26969855,560,560,560,560,0
|
|
20240502,103000,26969855,560,562,562,560,119
|
|
20240502,102900,26903156,562,562,562,562,11
|
|
20240502,102800,26896974,563,563,563,563,0
|
|
20240502,102700,26896974,563,563,563,563,0
|
|
20240502,102600,26896974,563,563,563,563,0
|
|
20240502,102500,26896974,563,563,563,563,0
|
|
20240502,102400,26896974,563,563,563,563,0
|
|
20240502,102300,26896974,563,563,563,563,0
|
|
20240502,102200,26896974,563,563,563,563,0
|
|
20240502,102100,26896974,563,563,563,563,1
|
|
20240502,102000,26896411,563,563,563,563,0
|
|
20240502,101900,26896411,563,563,563,563,0
|
|
20240502,101800,26896411,563,563,563,563,0
|
|
20240502,101700,26896411,563,563,563,563,100
|
|
20240502,101600,26840111,563,560,563,560,1820
|
|
20240502,101500,25820908,560,560,560,560,0
|
|
20240502,101400,25820908,560,559,560,559,1028
|
|
20240502,101300,25245696,560,560,560,560,456
|
|
20240502,101200,24990336,563,560,563,560,10
|
|
20240502,101100,24984733,563,563,563,563,0
|
|
20240502,101000,24984733,563,563,563,563,26
|
|
20240502,100900,24970095,563,563,563,563,1
|
|
20240502,100800,24969532,563,563,563,563,23
|
|
20240502,100700,24956583,563,560,563,560,662
|
|
20240502,100600,24585607,563,563,563,563,10
|
|
20240502,100500,24579977,560,563,563,560,51
|
|
20240502,100400,24551384,563,563,563,563,0
|
|
20240502,100300,24551384,563,564,564,563,105
|
|
20240502,100200,24492266,563,563,563,563,0
|
|
20240502,100100,24492266,563,563,563,563,0
|
|
20240502,100000,24492266,563,563,563,563,0
|
|
20240502,095900,24492266,563,563,563,563,0
|
|
20240502,095800,24492266,563,563,563,563,1000
|
|
20240502,095700,23929266,563,563,563,563,0
|
|
20240502,095600,23929266,563,563,563,563,0
|
|
20240502,095500,23929266,563,563,563,563,50
|
|
20240502,095400,23901116,563,563,563,563,30
|
|
20240502,095300,23884226,563,563,563,563,0
|
|
20240502,095200,23884226,563,563,563,563,3
|
|
20240502,095100,23882537,563,563,563,563,0
|
|
20240502,095000,23882537,563,563,563,563,0
|
|
20240502,094900,23882537,563,563,563,563,0
|
|
20240502,094800,23882537,563,563,563,563,0
|
|
20240502,094700,23882537,563,563,563,563,0
|
|
20240502,094600,23882537,563,563,563,563,0
|
|
20240502,094500,23882537,563,563,563,563,838
|
|
20240502,094400,23410743,563,563,563,563,0
|
|
20240502,094300,23410743,563,563,563,563,100
|
|
20240502,094200,23354443,563,563,563,563,0
|
|
20240502,094100,23354443,563,563,563,563,979
|
|
20240502,094000,22803266,564,564,564,564,2
|
|
20240502,093900,22802138,563,563,563,563,0
|
|
20240502,093800,22802138,563,563,563,563,0
|
|
20240502,093700,22802138,563,563,563,563,266
|
|
20240502,093600,22652380,563,563,563,563,0
|
|
20240502,093500,22652380,563,563,563,563,0
|
|
20240502,093400,22652380,563,563,563,563,0
|
|
20240502,093300,22652380,563,563,563,563,0
|
|
20240502,093200,22652380,563,560,563,560,6
|
|
20240502,093100,22649008,559,559,559,559,0
|
|
20240502,093000,22649008,559,559,559,559,1
|
|
20240502,092900,22648449,558,561,561,558,6997
|
|
20240502,092800,18734726,562,562,562,562,2
|
|
20240502,092700,18733602,562,562,562,562,0
|
|
20240502,092600,18733602,562,562,562,562,1
|
|
20240502,092500,18733040,562,562,562,562,1
|
|
20240502,092400,18732478,563,563,563,563,432
|
|
20240502,092300,18489262,563,563,563,563,568
|
|
20240502,092200,18169478,563,562,563,562,945
|
|
20240502,092100,17638387,562,562,562,562,0
|
|
20240502,092000,17638387,562,562,562,562,0
|
|
20240502,091900,17638387,562,562,562,562,0
|
|
20240502,091800,17638387,562,562,562,562,432
|
|
20240502,091700,17395603,562,562,562,562,1
|
|
20240502,091600,17395041,561,561,561,561,0
|
|
20240502,091500,17395041,561,561,561,561,0
|
|
20240502,091400,17395041,561,561,561,561,2000
|
|
20240502,091300,16273041,561,561,561,561,0
|
|
20240502,091200,16273041,561,561,561,561,0
|
|
20240502,091100,16273041,561,561,561,561,61
|
|
20240502,091000,16238820,557,558,558,557,500
|
|
20240502,090900,15960220,563,563,563,563,0
|
|
20240502,090800,15960220,563,563,563,563,173
|
|
20240502,090700,15862821,563,560,569,557,19016
|
|
20240502,090600,5261441,569,569,569,569,1
|
|
20240502,090500,5260872,569,565,569,560,293
|
|
20240502,090400,5095368,575,575,575,575,1
|
|
20240502,090300,5094793,557,564,564,557,8087
|
|
20240502,090200,565950,582,582,582,582,0
|
|
20240502,090100,565950,582,582,582,582,13
|
|
20240502,090000,558384,584,584,584,570,971
|