622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191900,228299485,569,569,569,569,1500
|
|
20240503,191800,228299485,569,569,569,569,0
|
|
20240503,191700,228299485,569,569,569,569,0
|
|
20240503,191600,228299485,569,569,569,569,0
|
|
20240503,191500,228299485,569,569,569,569,0
|
|
20240503,191400,228299485,569,569,569,569,0
|
|
20240503,191300,228299485,569,569,569,569,0
|
|
20240503,191200,228299485,569,569,569,569,0
|
|
20240503,191100,228299485,569,569,569,569,0
|
|
20240503,191000,228299485,569,569,569,569,0
|
|
20240503,190900,228299485,569,569,569,569,0
|
|
20240503,190800,228299485,569,569,569,569,0
|
|
20240503,190700,228299485,569,569,569,569,0
|
|
20240503,190600,228299485,569,569,569,569,0
|
|
20240503,190500,228299485,569,569,569,569,0
|
|
20240503,190400,228299485,569,569,569,569,0
|
|
20240503,190300,228299485,569,569,569,569,0
|
|
20240503,190200,228299485,569,569,569,569,0
|
|
20240503,190100,228299485,569,569,569,569,0
|
|
20240503,190000,228299485,569,569,569,569,0
|
|
20240503,185900,228299485,569,569,569,569,0
|
|
20240503,185800,228299485,569,569,569,569,0
|
|
20240503,185700,228299485,569,569,569,569,0
|
|
20240503,185600,228299485,569,569,569,569,0
|
|
20240503,185500,228299485,569,569,569,569,0
|
|
20240503,185400,228299485,569,569,569,569,0
|
|
20240503,185300,228299485,569,569,569,569,0
|
|
20240503,185200,228299485,569,569,569,569,0
|
|
20240503,185100,228299485,569,569,569,569,0
|
|
20240503,185000,228299485,569,569,569,569,0
|
|
20240503,184900,228299485,569,569,569,569,1500
|
|
20240503,184800,228299485,569,569,569,569,0
|
|
20240503,184700,228299485,569,569,569,569,0
|
|
20240503,184600,228299485,569,569,569,569,0
|
|
20240503,184500,228299485,569,569,569,569,0
|
|
20240503,184400,228299485,569,569,569,569,0
|
|
20240503,184300,228299485,569,569,569,569,0
|
|
20240503,184200,228299485,569,569,569,569,0
|
|
20240503,184100,228299485,569,569,569,569,0
|
|
20240503,184000,228299485,569,569,569,569,0
|
|
20240503,183900,228299485,569,569,569,569,0
|
|
20240503,183800,228299485,569,569,569,569,0
|
|
20240503,183700,228299485,569,569,569,569,0
|
|
20240503,183600,228299485,569,569,569,569,0
|
|
20240503,183500,228299485,569,569,569,569,0
|
|
20240503,183400,228299485,569,569,569,569,0
|
|
20240503,183300,228299485,569,569,569,569,0
|
|
20240503,183200,228299485,569,569,569,569,0
|
|
20240503,183100,228299485,569,569,569,569,0
|
|
20240503,183000,228299485,569,569,569,569,0
|
|
20240503,182900,228299485,569,569,569,569,0
|
|
20240503,182800,228299485,569,569,569,569,0
|
|
20240503,182700,228299485,569,569,569,569,0
|
|
20240503,182600,228299485,569,569,569,569,0
|
|
20240503,182500,228299485,569,569,569,569,0
|
|
20240503,182400,228299485,569,569,569,569,0
|
|
20240503,182300,228299485,569,569,569,569,0
|
|
20240503,182200,228299485,569,569,569,569,0
|
|
20240503,182100,228299485,569,569,569,569,0
|
|
20240503,182000,228299485,569,569,569,569,0
|
|
20240503,181900,228299485,569,569,569,569,1500
|
|
20240503,181800,228299485,569,569,569,569,0
|
|
20240503,181700,228299485,569,569,569,569,0
|
|
20240503,181600,228299485,569,569,569,569,0
|
|
20240503,181500,228299485,569,569,569,569,0
|
|
20240503,181400,228299485,569,569,569,569,0
|
|
20240503,181300,228299485,569,569,569,569,0
|
|
20240503,181200,228299485,569,569,569,569,0
|
|
20240503,181100,228299485,569,569,569,569,0
|
|
20240503,181000,228299485,569,569,569,569,0
|
|
20240503,180900,228299485,569,569,569,569,0
|
|
20240503,180800,228299485,569,569,569,569,0
|
|
20240503,180700,228299485,569,569,569,569,0
|
|
20240503,180600,228299485,569,569,569,569,0
|
|
20240503,180500,228299485,569,569,569,569,0
|
|
20240503,180400,228299485,569,569,569,569,0
|
|
20240503,180300,228299485,569,569,569,569,0
|
|
20240503,180200,228299485,569,569,569,569,0
|
|
20240503,180100,228299485,569,569,569,569,0
|
|
20240503,180000,228299485,569,569,569,569,0
|
|
20240503,175900,228299485,569,569,569,569,0
|
|
20240503,175800,228299485,569,569,569,569,0
|
|
20240503,175700,228299485,569,569,569,569,0
|
|
20240503,175600,228299485,569,569,569,569,0
|
|
20240503,175500,228299485,569,569,569,569,0
|
|
20240503,175400,228299485,569,569,569,569,0
|
|
20240503,175300,228299485,569,569,569,569,0
|
|
20240503,175200,228299485,569,569,569,569,0
|
|
20240503,175100,228299485,569,569,569,569,0
|
|
20240503,175000,228299485,569,569,569,569,0
|
|
20240503,174900,228299485,569,569,569,569,1500
|
|
20240503,174800,228299485,569,569,569,569,0
|
|
20240503,174700,228299485,569,569,569,569,0
|
|
20240503,174600,228299485,569,569,569,569,0
|
|
20240503,174500,228299485,569,569,569,569,0
|
|
20240503,174400,228299485,569,569,569,569,0
|
|
20240503,174300,228299485,569,569,569,569,0
|
|
20240503,174200,228299485,569,569,569,569,0
|
|
20240503,174100,228299485,569,569,569,569,0
|
|
20240503,174000,228299485,569,569,569,569,0
|
|
20240503,173900,228299485,569,569,569,569,0
|
|
20240503,173800,228299485,569,569,569,569,0
|
|
20240503,173700,228299485,569,569,569,569,0
|
|
20240503,173600,228299485,569,569,569,569,0
|
|
20240503,173500,228299485,569,569,569,569,0
|
|
20240503,173400,228299485,569,569,569,569,0
|
|
20240503,173300,228299485,569,569,569,569,0
|
|
20240503,173200,228299485,569,569,569,569,0
|
|
20240503,173100,228299485,569,569,569,569,0
|
|
20240503,173000,228299485,569,569,569,569,0
|
|
20240503,172900,228299485,569,569,569,569,0
|
|
20240503,172800,228299485,569,569,569,569,0
|
|
20240503,172700,228299485,569,569,569,569,0
|
|
20240503,172600,228299485,569,569,569,569,0
|
|
20240503,172500,228299485,569,569,569,569,0
|
|
20240503,172400,228299485,569,569,569,569,0
|
|
20240503,172300,228299485,569,569,569,569,0
|
|
20240503,172200,228299485,569,569,569,569,0
|
|
20240503,172100,228299485,569,569,569,569,0
|
|
20240503,172000,228299485,569,569,569,569,0
|
|
20240503,171900,228299485,569,569,569,569,1500
|
|
20240503,171800,228299485,569,569,569,569,0
|
|
20240503,171700,228299485,569,569,569,569,0
|
|
20240503,171600,228299485,569,569,569,569,0
|
|
20240503,171500,228299485,569,569,569,569,0
|
|
20240503,171400,228299485,569,569,569,569,0
|
|
20240503,171300,228299485,569,569,569,569,0
|
|
20240503,171200,228299485,569,569,569,569,0
|
|
20240503,171100,228299485,569,569,569,569,0
|
|
20240503,171000,228299485,569,569,569,569,0
|
|
20240503,170900,228299485,569,569,569,569,0
|
|
20240503,170800,228299485,569,569,569,569,0
|
|
20240503,170700,228299485,569,569,569,569,0
|
|
20240503,170600,228299485,569,569,569,569,0
|
|
20240503,170500,228299485,569,569,569,569,0
|
|
20240503,170400,228299485,569,569,569,569,0
|
|
20240503,170300,228299485,569,569,569,569,0
|
|
20240503,170200,228299485,569,569,569,569,0
|
|
20240503,170100,228299485,569,569,569,569,0
|
|
20240503,170000,228299485,569,569,569,569,0
|
|
20240503,165900,228299485,569,569,569,569,0
|
|
20240503,165800,228299485,569,569,569,569,0
|
|
20240503,165700,228299485,569,569,569,569,0
|
|
20240503,165600,228299485,569,569,569,569,0
|
|
20240503,165500,228299485,569,569,569,569,0
|
|
20240503,165400,228299485,569,569,569,569,0
|
|
20240503,165300,228299485,569,569,569,569,0
|
|
20240503,165200,228299485,569,569,569,569,0
|
|
20240503,165100,228299485,569,569,569,569,0
|
|
20240503,165000,228299485,569,569,569,569,0
|
|
20240503,164900,228299485,569,569,569,569,1500
|
|
20240503,164800,228299485,569,569,569,569,0
|
|
20240503,164700,228299485,569,569,569,569,0
|
|
20240503,164600,228299485,569,569,569,569,0
|
|
20240503,164500,228299485,569,569,569,569,0
|
|
20240503,164400,228299485,569,569,569,569,0
|
|
20240503,164300,228299485,569,569,569,569,0
|
|
20240503,164200,228299485,569,569,569,569,0
|
|
20240503,164100,228299485,569,569,569,569,0
|
|
20240503,164000,228299485,569,569,569,569,0
|
|
20240503,163900,228299485,569,569,569,569,0
|
|
20240503,163800,228299485,569,569,569,569,0
|
|
20240503,163700,228299485,569,569,569,569,0
|
|
20240503,163600,228299485,569,569,569,569,0
|
|
20240503,163500,228299485,569,569,569,569,0
|
|
20240503,163400,228299485,569,569,569,569,0
|
|
20240503,163300,228299485,569,569,569,569,0
|
|
20240503,163200,228299485,569,569,569,569,0
|
|
20240503,163100,228299485,569,569,569,569,0
|
|
20240503,163000,228299485,569,569,569,569,0
|
|
20240503,162900,228299485,569,569,569,569,0
|
|
20240503,162800,228299485,569,569,569,569,0
|
|
20240503,162700,228299485,569,569,569,569,0
|
|
20240503,162600,228299485,569,569,569,569,0
|
|
20240503,162500,228299485,569,569,569,569,0
|
|
20240503,162400,228299485,569,569,569,569,0
|
|
20240503,162300,228299485,569,569,569,569,0
|
|
20240503,162200,228299485,569,569,569,569,0
|
|
20240503,162100,228299485,569,569,569,569,0
|
|
20240503,162000,228299485,569,569,569,569,0
|
|
20240503,161900,228299485,569,569,569,569,1500
|
|
20240503,161800,228299485,569,569,569,569,0
|
|
20240503,161700,228299485,569,569,569,569,0
|
|
20240503,161600,228299485,569,569,569,569,0
|
|
20240503,161500,228299485,569,569,569,569,0
|
|
20240503,161400,228299485,569,569,569,569,0
|
|
20240503,161300,228299485,569,569,569,569,0
|
|
20240503,161200,228299485,569,569,569,569,0
|
|
20240503,161100,228299485,569,569,569,569,0
|
|
20240503,161000,228299485,569,569,569,569,0
|
|
20240503,160900,228299485,569,569,569,569,0
|
|
20240503,160800,228299485,569,569,569,569,0
|
|
20240503,160700,228299485,569,569,569,569,0
|
|
20240503,160600,228299485,569,569,569,569,0
|
|
20240503,160500,228299485,569,569,569,569,0
|
|
20240503,160400,228299485,569,569,569,569,0
|
|
20240503,160300,228299485,569,569,569,569,0
|
|
20240503,160200,228299485,569,569,569,569,0
|
|
20240503,160100,228299485,569,569,569,569,0
|
|
20240503,160000,228299485,569,569,569,569,0
|
|
20240503,155900,228299485,569,569,569,569,0
|
|
20240503,155800,228299485,569,569,569,569,0
|
|
20240503,155700,228299485,569,569,569,569,0
|
|
20240503,155600,228299485,569,569,569,569,0
|
|
20240503,155500,228299485,569,569,569,569,0
|
|
20240503,155400,228299485,569,569,569,569,0
|
|
20240503,155300,228299485,569,569,569,569,0
|
|
20240503,155200,228299485,569,569,569,569,0
|
|
20240503,155100,228299485,569,569,569,569,0
|
|
20240503,155000,228299485,569,569,569,569,0
|
|
20240503,154900,228299485,569,569,569,569,1500
|
|
20240503,154800,228299485,569,569,569,569,0
|
|
20240503,154700,228299485,569,569,569,569,0
|
|
20240503,154600,228299485,569,569,569,569,0
|
|
20240503,154500,228299485,569,569,569,569,0
|
|
20240503,154400,228299485,569,569,569,569,0
|
|
20240503,154300,228299485,569,569,569,569,0
|
|
20240503,154200,228299485,569,569,569,569,0
|
|
20240503,154100,228299485,569,569,569,569,0
|
|
20240503,154000,228299485,569,569,569,569,0
|
|
20240503,153900,228299485,569,569,569,569,0
|
|
20240503,153800,228299485,569,569,569,569,0
|
|
20240503,153700,228299485,569,569,569,569,0
|
|
20240503,153600,228299485,569,569,569,569,0
|
|
20240503,153500,228299485,569,569,569,569,0
|
|
20240503,153400,228299485,569,569,569,569,0
|
|
20240503,153300,228299485,569,569,569,569,0
|
|
20240503,153200,228299485,569,569,569,569,0
|
|
20240503,153100,228299485,569,569,569,569,0
|
|
20240503,153000,228299485,569,569,569,569,1500
|
|
20240503,152900,227445985,570,570,570,570,0
|
|
20240503,152800,227445985,570,570,570,570,0
|
|
20240503,152700,227445985,570,570,570,570,0
|
|
20240503,152600,227445985,570,570,570,570,0
|
|
20240503,152500,227445985,570,570,570,570,0
|
|
20240503,152400,227445985,570,570,570,570,0
|
|
20240503,152300,227445985,570,570,570,570,0
|
|
20240503,152200,227445985,570,570,570,570,0
|
|
20240503,152100,227445985,570,570,570,570,0
|
|
20240503,152000,227445985,570,570,570,570,0
|
|
20240503,151900,227445985,570,565,570,565,13215
|
|
20240503,151800,219940560,566,566,566,566,0
|
|
20240503,151700,219940560,566,566,566,566,0
|
|
20240503,151600,219940560,566,566,566,566,0
|
|
20240503,151500,219940560,566,566,566,566,100
|
|
20240503,151400,219883960,566,566,566,566,78
|
|
20240503,151300,219839812,566,561,566,561,29248
|
|
20240503,151200,203359203,560,560,560,560,11461
|
|
20240503,151100,196941043,560,558,560,558,5358
|
|
20240503,151000,193941073,560,560,560,560,0
|
|
20240503,150900,193941073,560,559,560,559,3654
|
|
20240503,150800,191898486,556,557,557,556,5710
|
|
20240503,150700,188723426,559,559,559,559,3
|
|
20240503,150600,188721749,559,559,559,559,648
|
|
20240503,150500,188359517,560,560,560,560,50
|
|
20240503,150400,188331517,560,560,560,560,300
|
|
20240503,150300,188163517,560,560,560,560,0
|
|
20240503,150200,188163517,560,560,560,560,0
|
|
20240503,150100,188163517,560,560,560,560,0
|
|
20240503,150000,188163517,560,560,560,560,4
|
|
20240503,145900,188161277,560,560,560,560,8
|
|
20240503,145800,188156797,560,560,560,560,0
|
|
20240503,145700,188156797,560,560,560,560,0
|
|
20240503,145600,188156797,560,560,560,560,0
|
|
20240503,145500,188156797,560,560,560,560,0
|
|
20240503,145400,188156797,560,560,560,560,0
|
|
20240503,145300,188156797,560,560,560,560,0
|
|
20240503,145200,188156797,560,560,560,560,0
|
|
20240503,145100,188156797,560,560,560,560,0
|
|
20240503,145000,188156797,560,560,560,560,0
|
|
20240503,144900,188156797,560,560,560,560,0
|
|
20240503,144800,188156797,560,560,560,560,1
|
|
20240503,144700,188156237,556,556,556,556,0
|
|
20240503,144600,188156237,556,556,556,556,0
|
|
20240503,144500,188156237,556,556,556,556,0
|
|
20240503,144400,188156237,556,556,556,556,0
|
|
20240503,144300,188156237,556,556,556,556,0
|
|
20240503,144200,188156237,556,556,556,556,0
|
|
20240503,144100,188156237,556,556,556,556,0
|
|
20240503,144000,188156237,556,556,556,556,1
|
|
20240503,143900,188155681,560,560,560,560,2
|
|
20240503,143800,188154561,560,560,560,560,11
|
|
20240503,143700,188148401,560,560,560,560,0
|
|
20240503,143600,188148401,560,560,560,560,1
|
|
20240503,143500,188147841,556,556,556,556,0
|
|
20240503,143400,188147841,556,558,558,556,3198
|
|
20240503,143300,186365359,560,560,560,560,0
|
|
20240503,143200,186365359,560,560,560,560,0
|
|
20240503,143100,186365359,560,560,560,560,0
|
|
20240503,143000,186365359,560,560,560,560,0
|
|
20240503,142900,186365359,560,560,560,560,1
|
|
20240503,142800,186364799,560,560,560,560,0
|
|
20240503,142700,186364799,560,560,560,560,0
|
|
20240503,142600,186364799,560,560,560,560,0
|
|
20240503,142500,186364799,560,560,560,560,0
|
|
20240503,142400,186364799,560,558,560,558,16287
|
|
20240503,142300,177244150,558,558,558,558,2000
|
|
20240503,142200,176128150,559,559,559,559,1
|
|
20240503,142100,176127591,556,558,558,556,3
|
|
20240503,142000,176125920,559,559,559,559,2000
|
|
20240503,141900,175007920,559,559,559,559,0
|
|
20240503,141800,175007920,559,559,559,558,3
|
|
20240503,141700,175006244,555,555,555,555,0
|
|
20240503,141600,175006244,555,555,555,555,0
|
|
20240503,141500,175006244,555,555,555,555,2500
|
|
20240503,141400,173618744,555,558,558,555,1605
|
|
20240503,141300,172726362,559,559,559,559,101
|
|
20240503,141200,172669903,560,560,560,560,1
|
|
20240503,141100,172669343,559,559,559,559,0
|
|
20240503,141000,172669343,559,559,559,559,0
|
|
20240503,140900,172669343,559,559,559,559,1
|
|
20240503,140800,172668784,559,559,559,559,0
|
|
20240503,140700,172668784,559,560,560,559,2
|
|
20240503,140600,172667665,559,559,559,559,1
|
|
20240503,140500,172667106,560,560,560,556,4
|
|
20240503,140400,172664872,556,559,559,556,4
|
|
20240503,140300,172662642,555,559,559,555,1006
|
|
20240503,140200,172102302,560,560,560,560,1
|
|
20240503,140100,172101742,558,558,558,558,0
|
|
20240503,140000,172101742,558,558,558,558,500
|
|
20240503,135900,171822742,560,560,560,560,0
|
|
20240503,135800,171822742,560,560,560,560,0
|
|
20240503,135700,171822742,560,560,560,560,0
|
|
20240503,135600,171822742,560,560,560,560,1
|
|
20240503,135500,171822182,560,560,560,560,59
|
|
20240503,135400,171789142,559,559,559,559,0
|
|
20240503,135300,171789142,559,559,559,559,500
|
|
20240503,135200,171509642,560,560,560,560,1000
|
|
20240503,135100,170949642,561,561,561,561,0
|
|
20240503,135000,170949642,561,561,561,561,0
|
|
20240503,134900,170949642,561,561,561,561,1
|
|
20240503,134800,170949081,561,558,561,558,300
|
|
20240503,134700,170781678,555,555,555,555,0
|
|
20240503,134600,170781678,555,555,555,555,0
|
|
20240503,134500,170781678,555,558,558,555,187
|
|
20240503,134400,170677890,555,555,555,555,1000
|
|
20240503,134300,170122890,558,558,558,558,0
|
|
20240503,134200,170122890,558,558,558,558,1
|
|
20240503,134100,170122332,555,555,555,555,0
|
|
20240503,134000,170122332,555,555,555,555,1
|
|
20240503,133900,170121777,560,560,560,560,0
|
|
20240503,133800,170121777,560,560,560,560,0
|
|
20240503,133700,170121777,560,560,560,560,0
|
|
20240503,133600,170121777,560,560,560,560,102
|
|
20240503,133500,170064657,560,560,560,560,100
|
|
20240503,133400,170008657,560,560,560,560,0
|
|
20240503,133300,170008657,560,560,560,560,0
|
|
20240503,133200,170008657,560,560,560,560,30
|
|
20240503,133100,169991857,561,561,561,561,0
|
|
20240503,133000,169991857,561,561,561,561,0
|
|
20240503,132900,169991857,561,561,561,561,0
|
|
20240503,132800,169991857,561,561,561,561,0
|
|
20240503,132700,169991857,561,560,561,560,806
|
|
20240503,132600,169539697,561,561,561,561,0
|
|
20240503,132500,169539697,561,561,561,561,0
|
|
20240503,132400,169539697,561,558,561,558,4
|
|
20240503,132300,169537460,555,555,555,555,1
|
|
20240503,132200,169536905,558,558,558,558,0
|
|
20240503,132100,169536905,558,558,558,558,0
|
|
20240503,132000,169536905,558,561,561,555,2002
|
|
20240503,131900,168425786,560,560,560,560,0
|
|
20240503,131800,168425786,560,555,560,555,3
|
|
20240503,131700,168424111,560,560,560,560,0
|
|
20240503,131600,168424111,560,560,560,560,0
|
|
20240503,131500,168424111,560,560,560,560,224
|
|
20240503,131400,168298671,560,560,560,560,28
|
|
20240503,131300,168282991,561,560,561,555,172
|
|
20240503,131200,168186591,562,562,562,562,122
|
|
20240503,131100,168118027,562,562,562,562,138
|
|
20240503,131000,168040471,563,563,563,563,0
|
|
20240503,130900,168040471,563,563,563,563,100
|
|
20240503,130800,167984171,564,564,564,564,0
|
|
20240503,130700,167984171,564,560,564,560,1002
|
|
20240503,130600,167419726,561,560,561,560,1001
|
|
20240503,130500,166859165,560,558,560,558,3000
|
|
20240503,130400,165180667,558,554,558,554,402
|
|
20240503,130300,164957947,554,553,554,553,3185
|
|
20240503,130200,163196641,553,553,553,553,0
|
|
20240503,130100,163196641,553,553,553,553,0
|
|
20240503,130000,163196641,553,553,553,553,0
|
|
20240503,125900,163196641,553,553,553,553,0
|
|
20240503,125800,163196641,553,553,553,553,0
|
|
20240503,125700,163196641,553,553,553,553,0
|
|
20240503,125600,163196641,553,553,553,553,300
|
|
20240503,125500,163030741,553,553,553,553,11
|
|
20240503,125400,163024658,554,554,554,554,0
|
|
20240503,125300,163024658,554,554,554,554,1000
|
|
20240503,125200,162470658,557,558,558,557,101
|
|
20240503,125100,162414400,558,553,558,553,1809
|
|
20240503,125000,161413018,553,553,553,553,0
|
|
20240503,124900,161413018,553,555,555,553,723
|
|
20240503,124800,161013191,558,558,558,558,0
|
|
20240503,124700,161013191,558,556,558,556,3449
|
|
20240503,124600,159092939,555,553,555,553,12491
|
|
20240503,124500,152166776,553,553,553,553,0
|
|
20240503,124400,152166776,553,553,553,553,0
|
|
20240503,124300,152166776,553,549,553,549,5521
|
|
20240503,124200,149131307,549,549,549,549,0
|
|
20240503,124100,149131307,549,549,549,549,0
|
|
20240503,124000,149131307,549,549,549,549,0
|
|
20240503,123900,149131307,549,549,549,549,327
|
|
20240503,123800,148951784,549,547,549,547,2514
|
|
20240503,123700,147576624,547,547,547,547,0
|
|
20240503,123600,147576624,547,547,547,547,1
|
|
20240503,123500,147576077,546,546,546,546,0
|
|
20240503,123400,147576077,546,546,546,546,0
|
|
20240503,123300,147576077,546,546,546,546,0
|
|
20240503,123200,147576077,546,546,546,546,0
|
|
20240503,123100,147576077,546,546,546,546,0
|
|
20240503,123000,147576077,546,546,546,546,0
|
|
20240503,122900,147576077,546,546,546,546,0
|
|
20240503,122800,147576077,546,546,546,546,0
|
|
20240503,122700,147576077,546,546,546,546,0
|
|
20240503,122600,147576077,546,546,546,546,0
|
|
20240503,122500,147576077,546,546,546,546,210
|
|
20240503,122400,147461417,546,546,546,546,10
|
|
20240503,122300,147455957,546,546,546,546,3654
|
|
20240503,122200,145460873,546,546,546,546,0
|
|
20240503,122100,145460873,546,546,546,546,0
|
|
20240503,122000,145460873,546,546,546,546,0
|
|
20240503,121900,145460873,546,546,546,546,0
|
|
20240503,121800,145460873,546,546,546,546,0
|
|
20240503,121700,145460873,546,546,546,546,3062
|
|
20240503,121600,143789021,545,545,545,545,949
|
|
20240503,121500,143271816,546,546,546,546,0
|
|
20240503,121400,143271816,546,546,546,546,0
|
|
20240503,121300,143271816,546,546,546,546,0
|
|
20240503,121200,143271816,546,546,546,546,0
|
|
20240503,121100,143271816,546,546,546,546,4000
|
|
20240503,121000,141087816,546,545,546,545,1510
|
|
20240503,120900,140263747,544,544,544,544,0
|
|
20240503,120800,140263747,544,544,544,544,0
|
|
20240503,120700,140263747,544,544,544,544,1657
|
|
20240503,120600,139362339,545,545,545,545,1
|
|
20240503,120500,139361794,544,544,544,544,0
|
|
20240503,120400,139361794,544,544,544,544,0
|
|
20240503,120300,139361794,544,544,544,544,0
|
|
20240503,120200,139361794,544,544,544,544,2
|
|
20240503,120100,139360706,546,546,546,546,0
|
|
20240503,120000,139360706,546,546,546,546,0
|
|
20240503,115900,139360706,546,546,546,546,0
|
|
20240503,115800,139360706,546,546,546,546,0
|
|
20240503,115700,139360706,546,546,546,546,0
|
|
20240503,115600,139360706,546,546,546,546,0
|
|
20240503,115500,139360706,546,546,546,546,0
|
|
20240503,115400,139360706,546,546,546,546,0
|
|
20240503,115300,139360706,546,546,546,546,0
|
|
20240503,115200,139360706,546,546,546,546,1
|
|
20240503,115100,139360160,546,546,546,546,0
|
|
20240503,115000,139360160,546,546,546,546,0
|
|
20240503,114900,139360160,546,546,546,546,1
|
|
20240503,114800,139359614,544,544,544,544,2
|
|
20240503,114700,139358526,545,545,545,545,0
|
|
20240503,114600,139358526,545,545,545,545,0
|
|
20240503,114500,139358526,545,545,545,545,0
|
|
20240503,114400,139358526,545,545,545,545,2
|
|
20240503,114300,139357436,546,546,546,546,2
|
|
20240503,114200,139356344,546,546,546,546,0
|
|
20240503,114100,139356344,546,546,546,546,0
|
|
20240503,114000,139356344,546,546,546,546,0
|
|
20240503,113900,139356344,546,546,546,546,1
|
|
20240503,113800,139355798,546,546,546,546,0
|
|
20240503,113700,139355798,546,545,546,545,6
|
|
20240503,113600,139352527,545,545,545,545,0
|
|
20240503,113500,139352527,545,545,545,545,16
|
|
20240503,113400,139343807,545,545,545,545,1
|
|
20240503,113300,139343262,544,544,544,544,24
|
|
20240503,113200,139330206,545,546,546,545,1100
|
|
20240503,113100,138729706,546,546,546,546,0
|
|
20240503,113000,138729706,546,546,546,546,0
|
|
20240503,112900,138729706,546,546,546,546,0
|
|
20240503,112800,138729706,546,546,546,546,64
|
|
20240503,112700,138694762,546,543,546,543,16977
|
|
20240503,112600,129456041,543,543,543,543,8
|
|
20240503,112500,129451697,543,543,543,543,0
|
|
20240503,112400,129451697,543,540,543,540,7189
|
|
20240503,112300,125561899,540,539,540,539,2000
|
|
20240503,112200,124482443,540,540,540,540,0
|
|
20240503,112100,124482443,540,538,540,538,5434
|
|
20240503,112000,121555903,538,538,538,538,0
|
|
20240503,111900,121555903,538,538,538,538,0
|
|
20240503,111800,121555903,538,538,538,538,4
|
|
20240503,111700,121553751,538,538,538,538,500
|
|
20240503,111600,121284751,538,537,538,537,3012
|
|
20240503,111500,119667306,537,537,537,537,200
|
|
20240503,111400,119559906,537,536,537,536,949
|
|
20240503,111300,119051241,536,536,536,536,12
|
|
20240503,111200,119044809,536,536,536,536,70
|
|
20240503,111100,119007289,533,533,533,533,0
|
|
20240503,111000,119007289,533,533,533,533,5980
|
|
20240503,110900,115819949,536,536,536,536,5
|
|
20240503,110800,115817269,536,536,536,536,1000
|
|
20240503,110700,115281269,536,536,536,536,4
|
|
20240503,110600,115279125,532,532,532,532,0
|
|
20240503,110500,115279125,532,534,534,532,1998
|
|
20240503,110400,114214180,538,538,538,538,1
|
|
20240503,110300,114213642,533,537,537,533,41696
|
|
20240503,110200,91951729,539,539,539,539,101
|
|
20240503,110100,91897290,539,540,540,538,114
|
|
20240503,110000,91835844,540,539,540,535,19181
|
|
20240503,105900,81550925,540,540,540,540,1000
|
|
20240503,105800,81010925,540,540,540,540,0
|
|
20240503,105700,81010925,540,540,540,540,0
|
|
20240503,105600,81010925,540,540,540,540,0
|
|
20240503,105500,81010925,540,540,540,540,100
|
|
20240503,105400,80956925,540,540,540,540,1000
|
|
20240503,105300,80416925,540,540,540,540,0
|
|
20240503,105200,80416925,540,540,540,538,5068
|
|
20240503,105100,77681865,540,540,540,540,0
|
|
20240503,105000,77681865,540,540,540,540,1
|
|
20240503,104900,77681325,537,537,537,537,0
|
|
20240503,104800,77681325,537,537,537,537,1
|
|
20240503,104700,77680788,540,540,540,540,0
|
|
20240503,104600,77680788,540,540,540,540,550
|
|
20240503,104500,77383788,535,540,540,535,28250
|
|
20240503,104400,62215267,540,542,542,540,18000
|
|
20240503,104300,52473952,543,543,543,543,682
|
|
20240503,104200,52103626,545,545,545,545,0
|
|
20240503,104100,52103626,545,545,545,545,0
|
|
20240503,104000,52103626,545,545,545,545,0
|
|
20240503,103900,52103626,545,545,545,545,1000
|
|
20240503,103800,51558626,545,545,545,545,0
|
|
20240503,103700,51558626,545,545,545,545,34
|
|
20240503,103600,51540096,545,543,545,543,172
|
|
20240503,103500,51446416,545,545,545,545,0
|
|
20240503,103400,51446416,545,545,545,545,200
|
|
20240503,103300,51337416,545,545,545,545,0
|
|
20240503,103200,51337416,545,545,545,545,0
|
|
20240503,103100,51337416,545,545,545,545,3
|
|
20240503,103000,51335781,545,545,545,545,1
|
|
20240503,102900,51335236,544,544,544,544,0
|
|
20240503,102800,51335236,544,544,544,544,918
|
|
20240503,102700,50835844,543,543,543,543,1
|
|
20240503,102600,50835301,544,544,544,544,1
|
|
20240503,102500,50834757,544,544,544,544,0
|
|
20240503,102400,50834757,544,544,544,544,100
|
|
20240503,102300,50780357,545,545,545,545,0
|
|
20240503,102200,50780357,545,545,545,545,0
|
|
20240503,102100,50780357,545,545,545,545,2
|
|
20240503,102000,50779267,545,545,545,545,0
|
|
20240503,101900,50779267,545,545,545,545,0
|
|
20240503,101800,50779267,545,545,545,545,0
|
|
20240503,101700,50779267,545,545,545,545,1
|
|
20240503,101600,50778722,544,544,544,544,0
|
|
20240503,101500,50778722,544,544,544,544,0
|
|
20240503,101400,50778722,544,544,544,544,0
|
|
20240503,101300,50778722,544,545,545,544,3717
|
|
20240503,101200,48756131,545,545,545,545,457
|
|
20240503,101100,48507066,545,545,545,545,0
|
|
20240503,101000,48507066,545,545,545,545,0
|
|
20240503,100900,48507066,545,545,545,545,0
|
|
20240503,100800,48507066,545,545,545,545,2
|
|
20240503,100700,48505976,544,544,544,544,6178
|
|
20240503,100600,45145144,544,544,544,544,1
|
|
20240503,100500,45144600,540,540,540,540,0
|
|
20240503,100400,45144600,540,543,544,540,14696
|
|
20240503,100300,37203921,544,544,544,544,0
|
|
20240503,100200,37203921,544,543,544,542,729
|
|
20240503,100100,36808587,544,544,544,544,0
|
|
20240503,100000,36808587,544,544,544,543,212
|
|
20240503,095900,36693260,544,544,544,544,40
|
|
20240503,095800,36671500,544,544,544,544,100
|
|
20240503,095700,36617100,544,544,544,544,2
|
|
20240503,095600,36616012,544,544,544,544,0
|
|
20240503,095500,36616012,544,544,544,544,40
|
|
20240503,095400,36594252,544,544,544,544,0
|
|
20240503,095300,36594252,544,544,544,544,0
|
|
20240503,095200,36594252,544,544,544,544,100
|
|
20240503,095100,36539852,545,546,546,545,206
|
|
20240503,095000,36427482,546,546,546,546,0
|
|
20240503,094900,36427482,546,546,546,546,0
|
|
20240503,094800,36427482,546,546,546,546,0
|
|
20240503,094700,36427482,546,546,546,546,0
|
|
20240503,094600,36427482,546,546,546,546,0
|
|
20240503,094500,36427482,546,546,546,546,51
|
|
20240503,094400,36399636,541,546,546,541,22
|
|
20240503,094300,36387684,546,546,546,546,0
|
|
20240503,094200,36387684,546,544,546,541,2138
|
|
20240503,094100,35228218,545,541,545,541,111
|
|
20240503,094000,35167943,546,546,546,541,206
|
|
20240503,093900,35055574,540,542,546,540,15002
|
|
20240503,093800,26939769,546,544,546,544,1300
|
|
20240503,093700,26231969,546,546,546,546,0
|
|
20240503,093600,26231969,546,546,546,546,0
|
|
20240503,093500,26231969,546,546,546,542,1817
|
|
20240503,093400,25241601,547,547,547,547,0
|
|
20240503,093300,25241601,547,547,547,547,1000
|
|
20240503,093200,24694601,547,549,549,547,1266
|
|
20240503,093100,24001721,549,549,549,549,1
|
|
20240503,093000,24001172,548,548,548,547,9182
|
|
20240503,092900,18970436,547,547,547,547,0
|
|
20240503,092800,18970436,547,547,547,547,0
|
|
20240503,092700,18970436,547,547,547,547,0
|
|
20240503,092600,18970436,547,547,547,547,59
|
|
20240503,092500,18938163,547,547,547,547,0
|
|
20240503,092400,18938163,547,548,548,547,5108
|
|
20240503,092300,16144086,547,547,547,547,0
|
|
20240503,092200,16144086,547,547,547,547,43
|
|
20240503,092100,16120565,547,547,547,547,300
|
|
20240503,092000,15956465,547,547,547,547,1002
|
|
20240503,091900,15408371,547,546,547,546,9
|
|
20240503,091800,15403455,542,542,542,542,1
|
|
20240503,091700,15402913,546,548,548,546,11
|
|
20240503,091600,15396905,541,547,547,541,5251
|
|
20240503,091500,12554305,550,550,550,550,0
|
|
20240503,091400,12554305,550,549,550,549,5
|
|
20240503,091300,12551559,549,549,549,540,10001
|
|
20240503,091200,7117615,551,550,551,550,1801
|
|
20240503,091100,6127064,551,551,551,550,1355
|
|
20240503,091000,5380461,552,551,552,541,7001
|
|
20240503,090900,1559082,552,552,552,552,0
|
|
20240503,090800,1559082,552,554,554,552,1006
|
|
20240503,090700,1003760,553,558,558,553,320
|
|
20240503,090600,825300,560,560,560,560,0
|
|
20240503,090500,825300,560,560,560,560,0
|
|
20240503,090400,825300,560,560,560,560,0
|
|
20240503,090300,825300,560,560,560,560,0
|
|
20240503,090200,825300,560,560,560,560,0
|
|
20240503,090100,825300,560,552,560,552,1056
|
|
20240503,090000,242328,552,552,552,552,439
|