620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191700,114576255,546,546,546,546,219
|
|
20240509,191600,114576255,546,546,546,546,0
|
|
20240509,191500,114576255,546,546,546,546,0
|
|
20240509,191400,114576255,546,546,546,546,0
|
|
20240509,191300,114576255,546,546,546,546,0
|
|
20240509,191200,114576255,546,546,546,546,0
|
|
20240509,191100,114576255,546,546,546,546,0
|
|
20240509,191000,114576255,546,546,546,546,0
|
|
20240509,190900,114576255,546,546,546,546,0
|
|
20240509,190800,114576255,546,546,546,546,0
|
|
20240509,190700,114576255,546,546,546,546,0
|
|
20240509,190600,114576255,546,546,546,546,0
|
|
20240509,190500,114576255,546,546,546,546,0
|
|
20240509,190400,114576255,546,546,546,546,0
|
|
20240509,190300,114576255,546,546,546,546,0
|
|
20240509,190200,114576255,546,546,546,546,0
|
|
20240509,190100,114576255,546,546,546,546,0
|
|
20240509,190000,114576255,546,546,546,546,0
|
|
20240509,185900,114576255,546,546,546,546,0
|
|
20240509,185800,114576255,546,546,546,546,0
|
|
20240509,185700,114576255,546,546,546,546,0
|
|
20240509,185600,114576255,546,546,546,546,0
|
|
20240509,185500,114576255,546,546,546,546,0
|
|
20240509,185400,114576255,546,546,546,546,0
|
|
20240509,185300,114576255,546,546,546,546,0
|
|
20240509,185200,114576255,546,546,546,546,0
|
|
20240509,185100,114576255,546,546,546,546,0
|
|
20240509,185000,114576255,546,546,546,546,0
|
|
20240509,184900,114576255,546,546,546,546,0
|
|
20240509,184800,114576255,546,546,546,546,0
|
|
20240509,184700,114576255,546,546,546,546,219
|
|
20240509,184600,114576255,546,546,546,546,0
|
|
20240509,184500,114576255,546,546,546,546,0
|
|
20240509,184400,114576255,546,546,546,546,0
|
|
20240509,184300,114576255,546,546,546,546,0
|
|
20240509,184200,114576255,546,546,546,546,0
|
|
20240509,184100,114576255,546,546,546,546,0
|
|
20240509,184000,114576255,546,546,546,546,0
|
|
20240509,183900,114576255,546,546,546,546,0
|
|
20240509,183800,114576255,546,546,546,546,0
|
|
20240509,183700,114576255,546,546,546,546,0
|
|
20240509,183600,114576255,546,546,546,546,0
|
|
20240509,183500,114576255,546,546,546,546,0
|
|
20240509,183400,114576255,546,546,546,546,0
|
|
20240509,183300,114576255,546,546,546,546,0
|
|
20240509,183200,114576255,546,546,546,546,0
|
|
20240509,183100,114576255,546,546,546,546,0
|
|
20240509,183000,114576255,546,546,546,546,0
|
|
20240509,182900,114576255,546,546,546,546,0
|
|
20240509,182800,114576255,546,546,546,546,0
|
|
20240509,182700,114576255,546,546,546,546,0
|
|
20240509,182600,114576255,546,546,546,546,0
|
|
20240509,182500,114576255,546,546,546,546,0
|
|
20240509,182400,114576255,546,546,546,546,0
|
|
20240509,182300,114576255,546,546,546,546,0
|
|
20240509,182200,114576255,546,546,546,546,0
|
|
20240509,182100,114576255,546,546,546,546,0
|
|
20240509,182000,114576255,546,546,546,546,0
|
|
20240509,181900,114576255,546,546,546,546,0
|
|
20240509,181800,114576255,546,546,546,546,0
|
|
20240509,181700,114576255,546,546,546,546,219
|
|
20240509,181600,114576255,546,546,546,546,0
|
|
20240509,181500,114576255,546,546,546,546,0
|
|
20240509,181400,114576255,546,546,546,546,0
|
|
20240509,181300,114576255,546,546,546,546,0
|
|
20240509,181200,114576255,546,546,546,546,0
|
|
20240509,181100,114576255,546,546,546,546,0
|
|
20240509,181000,114576255,546,546,546,546,0
|
|
20240509,180900,114576255,546,546,546,546,0
|
|
20240509,180800,114576255,546,546,546,546,0
|
|
20240509,180700,114576255,546,546,546,546,0
|
|
20240509,180600,114576255,546,546,546,546,0
|
|
20240509,180500,114576255,546,546,546,546,0
|
|
20240509,180400,114576255,546,546,546,546,0
|
|
20240509,180300,114576255,546,546,546,546,0
|
|
20240509,180200,114576255,546,546,546,546,0
|
|
20240509,180100,114576255,546,546,546,546,0
|
|
20240509,180000,114576255,546,546,546,546,0
|
|
20240509,175900,114576255,546,546,546,546,0
|
|
20240509,175800,114576255,546,546,546,546,0
|
|
20240509,175700,114576255,546,546,546,546,0
|
|
20240509,175600,114576255,546,546,546,546,0
|
|
20240509,175500,114576255,546,546,546,546,0
|
|
20240509,175400,114576255,546,546,546,546,0
|
|
20240509,175300,114576255,546,546,546,546,0
|
|
20240509,175200,114576255,546,546,546,546,0
|
|
20240509,175100,114576255,546,546,546,546,0
|
|
20240509,175000,114576255,546,546,546,546,0
|
|
20240509,174900,114576255,546,546,546,546,0
|
|
20240509,174800,114576255,546,546,546,546,0
|
|
20240509,174700,114576255,546,546,546,546,219
|
|
20240509,174600,114576255,546,546,546,546,0
|
|
20240509,174500,114576255,546,546,546,546,0
|
|
20240509,174400,114576255,546,546,546,546,0
|
|
20240509,174300,114576255,546,546,546,546,0
|
|
20240509,174200,114576255,546,546,546,546,0
|
|
20240509,174100,114576255,546,546,546,546,0
|
|
20240509,174000,114576255,546,546,546,546,0
|
|
20240509,173900,114576255,546,546,546,546,0
|
|
20240509,173800,114576255,546,546,546,546,0
|
|
20240509,173700,114576255,546,546,546,546,0
|
|
20240509,173600,114576255,546,546,546,546,0
|
|
20240509,173500,114576255,546,546,546,546,0
|
|
20240509,173400,114576255,546,546,546,546,0
|
|
20240509,173300,114576255,546,546,546,546,0
|
|
20240509,173200,114576255,546,546,546,546,0
|
|
20240509,173100,114576255,546,546,546,546,0
|
|
20240509,173000,114576255,546,546,546,546,0
|
|
20240509,172900,114576255,546,546,546,546,0
|
|
20240509,172800,114576255,546,546,546,546,0
|
|
20240509,172700,114576255,546,546,546,546,0
|
|
20240509,172600,114576255,546,546,546,546,0
|
|
20240509,172500,114576255,546,546,546,546,0
|
|
20240509,172400,114576255,546,546,546,546,0
|
|
20240509,172300,114576255,546,546,546,546,0
|
|
20240509,172200,114576255,546,546,546,546,0
|
|
20240509,172100,114576255,546,546,546,546,0
|
|
20240509,172000,114576255,546,546,546,546,0
|
|
20240509,171900,114576255,546,546,546,546,0
|
|
20240509,171800,114576255,546,546,546,546,0
|
|
20240509,171700,114576255,546,546,546,546,219
|
|
20240509,171600,114576255,546,546,546,546,0
|
|
20240509,171500,114576255,546,546,546,546,0
|
|
20240509,171400,114576255,546,546,546,546,0
|
|
20240509,171300,114576255,546,546,546,546,0
|
|
20240509,171200,114576255,546,546,546,546,0
|
|
20240509,171100,114576255,546,546,546,546,0
|
|
20240509,171000,114576255,546,546,546,546,0
|
|
20240509,170900,114576255,546,546,546,546,0
|
|
20240509,170800,114576255,546,546,546,546,0
|
|
20240509,170700,114576255,546,546,546,546,0
|
|
20240509,170600,114576255,546,546,546,546,0
|
|
20240509,170500,114576255,546,546,546,546,0
|
|
20240509,170400,114576255,546,546,546,546,0
|
|
20240509,170300,114576255,546,546,546,546,0
|
|
20240509,170200,114576255,546,546,546,546,0
|
|
20240509,170100,114576255,546,546,546,546,0
|
|
20240509,170000,114576255,546,546,546,546,0
|
|
20240509,165900,114576255,546,546,546,546,0
|
|
20240509,165800,114576255,546,546,546,546,0
|
|
20240509,165700,114576255,546,546,546,546,0
|
|
20240509,165600,114576255,546,546,546,546,0
|
|
20240509,165500,114576255,546,546,546,546,0
|
|
20240509,165400,114576255,546,546,546,546,0
|
|
20240509,165300,114576255,546,546,546,546,0
|
|
20240509,165200,114576255,546,546,546,546,0
|
|
20240509,165100,114576255,546,546,546,546,0
|
|
20240509,165000,114576255,546,546,546,546,0
|
|
20240509,164900,114576255,546,546,546,546,0
|
|
20240509,164800,114576255,546,546,546,546,0
|
|
20240509,164700,114576255,546,546,546,546,219
|
|
20240509,164600,114576255,546,546,546,546,0
|
|
20240509,164500,114576255,546,546,546,546,0
|
|
20240509,164400,114576255,546,546,546,546,0
|
|
20240509,164300,114576255,546,546,546,546,0
|
|
20240509,164200,114576255,546,546,546,546,0
|
|
20240509,164100,114576255,546,546,546,546,0
|
|
20240509,164000,114576255,546,546,546,546,0
|
|
20240509,163900,114576255,546,546,546,546,0
|
|
20240509,163800,114576255,546,546,546,546,0
|
|
20240509,163700,114576255,546,546,546,546,0
|
|
20240509,163600,114576255,546,546,546,546,0
|
|
20240509,163500,114576255,546,546,546,546,0
|
|
20240509,163400,114576255,546,546,546,546,0
|
|
20240509,163300,114576255,546,546,546,546,0
|
|
20240509,163200,114576255,546,546,546,546,0
|
|
20240509,163100,114576255,546,546,546,546,0
|
|
20240509,163000,114576255,546,546,546,546,0
|
|
20240509,162900,114576255,546,546,546,546,0
|
|
20240509,162800,114576255,546,546,546,546,0
|
|
20240509,162700,114576255,546,546,546,546,0
|
|
20240509,162600,114576255,546,546,546,546,0
|
|
20240509,162500,114576255,546,546,546,546,0
|
|
20240509,162400,114576255,546,546,546,546,0
|
|
20240509,162300,114576255,546,546,546,546,0
|
|
20240509,162200,114576255,546,546,546,546,0
|
|
20240509,162100,114576255,546,546,546,546,0
|
|
20240509,162000,114576255,546,546,546,546,0
|
|
20240509,161900,114576255,546,546,546,546,0
|
|
20240509,161800,114576255,546,546,546,546,0
|
|
20240509,161700,114576255,546,546,546,546,219
|
|
20240509,161600,114576255,546,546,546,546,0
|
|
20240509,161500,114576255,546,546,546,546,0
|
|
20240509,161400,114576255,546,546,546,546,0
|
|
20240509,161300,114576255,546,546,546,546,0
|
|
20240509,161200,114576255,546,546,546,546,0
|
|
20240509,161100,114576255,546,546,546,546,0
|
|
20240509,161000,114576255,546,546,546,546,0
|
|
20240509,160900,114576255,546,546,546,546,0
|
|
20240509,160800,114576255,546,546,546,546,0
|
|
20240509,160700,114576255,546,546,546,546,0
|
|
20240509,160600,114576255,546,546,546,546,0
|
|
20240509,160500,114576255,546,546,546,546,0
|
|
20240509,160400,114576255,546,546,546,546,0
|
|
20240509,160300,114576255,546,546,546,546,0
|
|
20240509,160200,114576255,546,546,546,546,0
|
|
20240509,160100,114576255,546,546,546,546,0
|
|
20240509,160000,114576255,546,546,546,546,0
|
|
20240509,155900,114576255,546,546,546,546,0
|
|
20240509,155800,114576255,546,546,546,546,0
|
|
20240509,155700,114576255,546,546,546,546,0
|
|
20240509,155600,114576255,546,546,546,546,0
|
|
20240509,155500,114576255,546,546,546,546,0
|
|
20240509,155400,114576255,546,546,546,546,0
|
|
20240509,155300,114576255,546,546,546,546,0
|
|
20240509,155200,114576255,546,546,546,546,0
|
|
20240509,155100,114576255,546,546,546,546,0
|
|
20240509,155000,114576255,546,546,546,546,0
|
|
20240509,154900,114576255,546,546,546,546,0
|
|
20240509,154800,114576255,546,546,546,546,0
|
|
20240509,154700,114576255,546,546,546,546,219
|
|
20240509,154600,114576255,546,546,546,546,0
|
|
20240509,154500,114576255,546,546,546,546,0
|
|
20240509,154400,114576255,546,546,546,546,0
|
|
20240509,154300,114576255,546,546,546,546,0
|
|
20240509,154200,114576255,546,546,546,546,0
|
|
20240509,154100,114576255,546,546,546,546,0
|
|
20240509,154000,114576255,546,546,546,546,0
|
|
20240509,153900,114576255,546,546,546,546,0
|
|
20240509,153800,114576255,546,546,546,546,0
|
|
20240509,153700,114576255,546,546,546,546,0
|
|
20240509,153600,114576255,546,546,546,546,0
|
|
20240509,153500,114576255,546,546,546,546,0
|
|
20240509,153400,114576255,546,546,546,546,0
|
|
20240509,153300,114576255,546,546,546,546,0
|
|
20240509,153200,114576255,546,546,546,546,0
|
|
20240509,153100,114576255,546,546,546,546,0
|
|
20240509,153000,114576255,546,546,546,546,219
|
|
20240509,152900,114456681,547,547,547,547,0
|
|
20240509,152800,114456681,547,547,547,547,0
|
|
20240509,152700,114456681,547,547,547,547,0
|
|
20240509,152600,114456681,547,547,547,547,0
|
|
20240509,152500,114456681,547,547,547,547,0
|
|
20240509,152400,114456681,547,547,547,547,0
|
|
20240509,152300,114456681,547,547,547,547,0
|
|
20240509,152200,114456681,547,547,547,547,0
|
|
20240509,152100,114456681,547,547,547,547,0
|
|
20240509,152000,114456681,547,547,547,547,0
|
|
20240509,151900,114456681,547,547,547,547,1
|
|
20240509,151800,114456134,547,546,547,546,3
|
|
20240509,151700,114454495,546,546,546,546,500
|
|
20240509,151600,114181495,546,545,546,545,1001
|
|
20240509,151500,113635949,546,546,546,546,0
|
|
20240509,151400,113635949,546,545,546,545,1001
|
|
20240509,151300,113090403,545,545,545,545,0
|
|
20240509,151200,113090403,545,545,545,545,1
|
|
20240509,151100,113089858,543,545,545,543,8
|
|
20240509,151000,113085510,545,544,545,543,16
|
|
20240509,150900,113076811,545,545,545,545,10
|
|
20240509,150800,113071361,545,545,545,545,1
|
|
20240509,150700,113070816,545,545,545,545,0
|
|
20240509,150600,113070816,545,545,545,545,14
|
|
20240509,150500,113063186,545,545,545,545,0
|
|
20240509,150400,113063186,545,545,545,545,0
|
|
20240509,150300,113063186,545,545,545,542,3965
|
|
20240509,150200,110914139,545,545,545,545,0
|
|
20240509,150100,110914139,545,545,545,545,0
|
|
20240509,150000,110914139,545,545,545,545,50
|
|
20240509,145900,110886889,547,547,547,547,0
|
|
20240509,145800,110886889,547,547,547,547,0
|
|
20240509,145700,110886889,547,547,547,547,1
|
|
20240509,145600,110886342,537,537,537,537,63129
|
|
20240509,145500,76986069,537,537,537,536,4550
|
|
20240509,145400,74544613,537,538,538,537,7667
|
|
20240509,145300,70425184,539,543,543,539,24985
|
|
20240509,145200,56917920,544,546,546,544,2028
|
|
20240509,145100,55814222,547,547,547,547,0
|
|
20240509,145000,55814222,547,547,547,547,5
|
|
20240509,144900,55811487,547,547,547,547,1
|
|
20240509,144800,55810940,547,547,547,547,0
|
|
20240509,144700,55810940,547,547,547,547,1001
|
|
20240509,144600,55263393,547,547,547,547,1999
|
|
20240509,144500,54169940,547,547,547,547,3000
|
|
20240509,144400,52528940,547,547,547,547,0
|
|
20240509,144300,52528940,547,547,547,547,1
|
|
20240509,144200,52528393,547,547,547,547,0
|
|
20240509,144100,52528393,547,547,547,547,0
|
|
20240509,144000,52528393,547,547,547,547,0
|
|
20240509,143900,52528393,547,547,547,547,999
|
|
20240509,143800,51981940,547,547,547,547,1
|
|
20240509,143700,51981393,548,547,548,547,759
|
|
20240509,143600,51566219,547,547,547,547,0
|
|
20240509,143500,51566219,547,545,547,545,491
|
|
20240509,143400,51298622,545,545,547,545,56
|
|
20240509,143300,51268100,546,546,546,546,1
|
|
20240509,143200,51267554,547,547,547,547,0
|
|
20240509,143100,51267554,547,547,547,547,110
|
|
20240509,143000,51207384,547,547,547,547,1
|
|
20240509,142900,51206837,543,543,543,543,1
|
|
20240509,142800,51206294,547,546,547,543,12
|
|
20240509,142700,51199763,546,546,546,546,0
|
|
20240509,142600,51199763,546,547,547,546,2
|
|
20240509,142500,51198670,547,547,547,547,0
|
|
20240509,142400,51198670,547,547,547,547,2
|
|
20240509,142300,51197576,544,546,546,544,5
|
|
20240509,142200,51194853,546,546,546,546,146
|
|
20240509,142100,51115137,543,544,544,543,1991
|
|
20240509,142000,50033725,544,546,546,544,3000
|
|
20240509,141900,48400382,546,546,546,546,1000
|
|
20240509,141800,47854382,546,546,546,546,0
|
|
20240509,141700,47854382,546,546,546,546,1051
|
|
20240509,141600,47280536,548,548,548,548,37
|
|
20240509,141500,47260260,548,548,548,548,0
|
|
20240509,141400,47260260,548,548,548,548,2
|
|
20240509,141300,47259164,548,548,548,548,11
|
|
20240509,141200,47253136,548,548,548,548,0
|
|
20240509,141100,47253136,548,548,548,548,100
|
|
20240509,141000,47198336,548,548,548,548,0
|
|
20240509,140900,47198336,548,548,548,548,0
|
|
20240509,140800,47198336,548,548,548,548,0
|
|
20240509,140700,47198336,548,548,548,548,1001
|
|
20240509,140600,46649788,547,547,547,547,879
|
|
20240509,140500,46168975,548,548,548,548,0
|
|
20240509,140400,46168975,548,548,548,548,116
|
|
20240509,140300,46105407,548,548,548,548,0
|
|
20240509,140200,46105407,548,548,548,548,10
|
|
20240509,140100,46099927,548,548,548,548,0
|
|
20240509,140000,46099927,548,548,548,548,100
|
|
20240509,135900,46045127,547,547,547,547,3716
|
|
20240509,135800,44012475,547,547,547,547,1
|
|
20240509,135700,44011928,548,548,548,548,0
|
|
20240509,135600,44011928,548,548,548,548,0
|
|
20240509,135500,44011928,548,548,548,548,0
|
|
20240509,135400,44011928,548,548,548,548,0
|
|
20240509,135300,44011928,548,548,548,548,0
|
|
20240509,135200,44011928,548,548,548,548,1
|
|
20240509,135100,44011380,547,547,547,547,120
|
|
20240509,135000,43945740,549,549,549,549,0
|
|
20240509,134900,43945740,549,549,549,549,0
|
|
20240509,134800,43945740,549,549,549,549,0
|
|
20240509,134700,43945740,549,549,549,549,0
|
|
20240509,134600,43945740,549,549,549,549,0
|
|
20240509,134500,43945740,549,549,549,549,0
|
|
20240509,134400,43945740,549,549,549,549,1
|
|
20240509,134300,43945191,547,547,547,547,1015
|
|
20240509,134200,43389986,549,549,549,549,0
|
|
20240509,134100,43389986,549,549,549,549,0
|
|
20240509,134000,43389986,549,549,549,549,1
|
|
20240509,133900,43389437,545,545,545,545,0
|
|
20240509,133800,43389437,545,545,545,545,0
|
|
20240509,133700,43389437,545,545,545,545,10
|
|
20240509,133600,43383987,549,549,549,549,0
|
|
20240509,133500,43383987,549,547,549,545,801
|
|
20240509,133400,42947430,550,550,550,550,0
|
|
20240509,133300,42947430,550,550,550,550,0
|
|
20240509,133200,42947430,550,550,550,550,0
|
|
20240509,133100,42947430,550,550,550,550,5
|
|
20240509,133000,42944680,550,548,550,548,2298
|
|
20240509,132900,41685366,548,548,548,548,0
|
|
20240509,132800,41685366,548,548,548,548,2
|
|
20240509,132700,41684270,545,547,547,545,3748
|
|
20240509,132600,39640150,547,547,547,547,0
|
|
20240509,132500,39640150,547,547,547,547,0
|
|
20240509,132400,39640150,547,547,547,547,0
|
|
20240509,132300,39640150,547,548,548,547,6497
|
|
20240509,132200,36086199,548,549,549,548,2200
|
|
20240509,132100,34880596,550,550,550,550,0
|
|
20240509,132000,34880596,550,550,550,550,0
|
|
20240509,131900,34880596,550,550,550,550,100
|
|
20240509,131800,34825596,550,550,550,550,0
|
|
20240509,131700,34825596,550,550,550,550,0
|
|
20240509,131600,34825596,550,550,550,550,0
|
|
20240509,131500,34825596,550,550,550,550,0
|
|
20240509,131400,34825596,550,550,550,550,0
|
|
20240509,131300,34825596,550,550,550,550,3
|
|
20240509,131200,34823946,548,548,548,548,0
|
|
20240509,131100,34823946,548,548,548,548,0
|
|
20240509,131000,34823946,548,548,548,548,0
|
|
20240509,130900,34823946,548,548,548,548,0
|
|
20240509,130800,34823946,548,549,549,548,2000
|
|
20240509,130700,33727796,550,550,550,550,0
|
|
20240509,130600,33727796,550,550,550,550,0
|
|
20240509,130500,33727796,550,550,550,550,0
|
|
20240509,130400,33727796,550,550,550,550,2
|
|
20240509,130300,33726696,549,549,550,549,151
|
|
20240509,130200,33643796,549,549,549,549,0
|
|
20240509,130100,33643796,549,549,549,549,0
|
|
20240509,130000,33643796,549,549,549,549,200
|
|
20240509,125900,33533996,550,550,550,550,0
|
|
20240509,125800,33533996,550,550,550,550,0
|
|
20240509,125700,33533996,550,550,550,550,6
|
|
20240509,125600,33530696,550,550,550,550,23
|
|
20240509,125500,33518046,550,550,550,550,0
|
|
20240509,125400,33518046,550,550,550,550,0
|
|
20240509,125300,33518046,550,550,550,550,100
|
|
20240509,125200,33463046,551,551,551,551,100
|
|
20240509,125100,33407946,551,551,551,551,0
|
|
20240509,125000,33407946,551,551,551,551,0
|
|
20240509,124900,33407946,551,551,551,551,0
|
|
20240509,124800,33407946,551,551,551,551,0
|
|
20240509,124700,33407946,551,551,551,551,1
|
|
20240509,124600,33407395,548,550,550,548,500
|
|
20240509,124500,33133392,551,551,551,551,100
|
|
20240509,124400,33078292,551,551,551,551,0
|
|
20240509,124300,33078292,551,551,551,551,2
|
|
20240509,124200,33077190,550,550,550,550,10
|
|
20240509,124100,33071690,552,552,552,552,0
|
|
20240509,124000,33071690,552,552,552,552,0
|
|
20240509,123900,33071690,552,552,552,552,0
|
|
20240509,123800,33071690,552,552,552,552,0
|
|
20240509,123700,33071690,552,552,552,552,0
|
|
20240509,123600,33071690,552,552,552,552,0
|
|
20240509,123500,33071690,552,552,552,552,0
|
|
20240509,123400,33071690,552,552,552,552,0
|
|
20240509,123300,33071690,552,552,552,552,0
|
|
20240509,123200,33071690,552,552,552,552,0
|
|
20240509,123100,33071690,552,552,552,552,0
|
|
20240509,123000,33071690,552,552,552,552,0
|
|
20240509,122900,33071690,552,552,552,552,0
|
|
20240509,122800,33071690,552,552,552,552,0
|
|
20240509,122700,33071690,552,548,552,548,4
|
|
20240509,122600,33069490,548,550,550,548,10
|
|
20240509,122500,33064007,553,553,553,553,0
|
|
20240509,122400,33064007,553,553,553,553,0
|
|
20240509,122300,33064007,553,553,553,553,0
|
|
20240509,122200,33064007,553,552,553,552,3287
|
|
20240509,122100,31249582,552,552,552,552,0
|
|
20240509,122000,31249582,552,552,552,552,0
|
|
20240509,121900,31249582,552,552,552,552,0
|
|
20240509,121800,31249582,552,552,552,552,0
|
|
20240509,121700,31249582,552,552,552,552,1
|
|
20240509,121600,31249030,548,548,548,548,0
|
|
20240509,121500,31249030,548,548,548,548,0
|
|
20240509,121400,31249030,548,548,548,548,0
|
|
20240509,121300,31249030,548,548,548,548,0
|
|
20240509,121200,31249030,548,548,548,548,0
|
|
20240509,121100,31249030,548,548,548,548,0
|
|
20240509,121000,31249030,548,548,548,548,0
|
|
20240509,120900,31249030,548,548,548,548,0
|
|
20240509,120800,31249030,548,548,548,548,0
|
|
20240509,120700,31249030,548,548,548,548,0
|
|
20240509,120600,31249030,548,548,548,548,0
|
|
20240509,120500,31249030,548,548,548,548,1966
|
|
20240509,120400,30171662,552,552,552,552,0
|
|
20240509,120300,30171662,552,552,552,552,0
|
|
20240509,120200,30171662,552,552,552,552,1
|
|
20240509,120100,30171110,548,549,549,548,3496
|
|
20240509,120000,28255288,552,552,552,552,0
|
|
20240509,115900,28255288,552,552,552,552,0
|
|
20240509,115800,28255288,552,552,552,552,0
|
|
20240509,115700,28255288,552,552,552,552,0
|
|
20240509,115600,28255288,552,552,552,552,1
|
|
20240509,115500,28254736,549,549,549,549,0
|
|
20240509,115400,28254736,549,549,549,549,0
|
|
20240509,115300,28254736,549,550,550,549,492
|
|
20240509,115200,27984627,550,550,550,550,0
|
|
20240509,115100,27984627,550,550,550,550,0
|
|
20240509,115000,27984627,550,550,550,550,0
|
|
20240509,114900,27984627,550,550,550,550,12972
|
|
20240509,114800,20850027,552,552,552,552,0
|
|
20240509,114700,20850027,552,552,552,552,0
|
|
20240509,114600,20850027,552,552,552,552,0
|
|
20240509,114500,20850027,552,552,552,552,0
|
|
20240509,114400,20850027,552,552,552,552,0
|
|
20240509,114300,20850027,552,552,552,552,0
|
|
20240509,114200,20850027,552,552,552,552,1
|
|
20240509,114100,20849475,552,552,552,552,0
|
|
20240509,114000,20849475,552,552,552,552,0
|
|
20240509,113900,20849475,552,552,552,552,0
|
|
20240509,113800,20849475,552,552,552,552,0
|
|
20240509,113700,20849475,552,552,552,552,0
|
|
20240509,113600,20849475,552,552,552,552,0
|
|
20240509,113500,20849475,552,552,552,552,0
|
|
20240509,113400,20849475,552,552,552,552,0
|
|
20240509,113300,20849475,552,552,552,552,0
|
|
20240509,113200,20849475,552,552,552,552,0
|
|
20240509,113100,20849475,552,552,552,552,0
|
|
20240509,113000,20849475,552,552,552,552,0
|
|
20240509,112900,20849475,552,552,552,552,0
|
|
20240509,112800,20849475,552,552,552,552,0
|
|
20240509,112700,20849475,552,552,552,552,0
|
|
20240509,112600,20849475,552,552,552,552,0
|
|
20240509,112500,20849475,552,552,552,552,0
|
|
20240509,112400,20849475,552,552,552,552,0
|
|
20240509,112300,20849475,552,552,552,552,0
|
|
20240509,112200,20849475,552,552,552,552,1
|
|
20240509,112100,20848923,552,552,552,552,0
|
|
20240509,112000,20848923,552,552,552,552,0
|
|
20240509,111900,20848923,552,552,552,552,0
|
|
20240509,111800,20848923,552,552,552,552,0
|
|
20240509,111700,20848923,552,552,552,552,0
|
|
20240509,111600,20848923,552,552,552,552,0
|
|
20240509,111500,20848923,552,552,552,552,0
|
|
20240509,111400,20848923,552,552,552,552,0
|
|
20240509,111300,20848923,552,552,552,552,0
|
|
20240509,111200,20848923,552,552,552,552,0
|
|
20240509,111100,20848923,552,552,552,552,0
|
|
20240509,111000,20848923,552,552,552,552,0
|
|
20240509,110900,20848923,552,552,552,552,3
|
|
20240509,110800,20847267,552,552,552,552,0
|
|
20240509,110700,20847267,552,551,552,551,101
|
|
20240509,110600,20791615,552,552,552,552,0
|
|
20240509,110500,20791615,552,552,552,552,10
|
|
20240509,110400,20786095,552,552,552,552,10
|
|
20240509,110300,20780575,553,553,553,553,0
|
|
20240509,110200,20780575,553,553,553,553,0
|
|
20240509,110100,20780575,553,553,553,553,0
|
|
20240509,110000,20780575,553,553,553,553,0
|
|
20240509,105900,20780575,553,553,553,553,0
|
|
20240509,105800,20780575,553,553,553,553,0
|
|
20240509,105700,20780575,553,553,553,553,0
|
|
20240509,105600,20780575,553,553,553,553,0
|
|
20240509,105500,20780575,553,553,553,553,0
|
|
20240509,105400,20780575,553,553,553,553,0
|
|
20240509,105300,20780575,553,553,553,553,0
|
|
20240509,105200,20780575,553,553,553,553,0
|
|
20240509,105100,20780575,553,553,553,553,0
|
|
20240509,105000,20780575,553,553,553,553,0
|
|
20240509,104900,20780575,553,553,553,553,0
|
|
20240509,104800,20780575,553,553,553,553,0
|
|
20240509,104700,20780575,553,553,553,553,0
|
|
20240509,104600,20780575,553,553,553,553,0
|
|
20240509,104500,20780575,553,553,553,553,0
|
|
20240509,104400,20780575,553,553,553,553,10
|
|
20240509,104300,20775045,553,553,553,553,0
|
|
20240509,104200,20775045,553,553,553,553,1
|
|
20240509,104100,20774492,550,550,550,550,0
|
|
20240509,104000,20774492,550,553,553,550,2532
|
|
20240509,103900,19381889,553,553,553,553,0
|
|
20240509,103800,19381889,553,553,553,553,0
|
|
20240509,103700,19381889,553,553,553,553,0
|
|
20240509,103600,19381889,553,551,553,551,23
|
|
20240509,103500,19369200,551,551,551,551,1
|
|
20240509,103400,19368649,550,550,550,550,0
|
|
20240509,103300,19368649,550,550,550,550,0
|
|
20240509,103200,19368649,550,550,550,550,0
|
|
20240509,103100,19368649,550,550,550,550,0
|
|
20240509,103000,19368649,550,550,550,550,0
|
|
20240509,102900,19368649,550,551,551,550,4012
|
|
20240509,102800,17162038,553,553,553,553,108
|
|
20240509,102700,17102314,553,553,553,553,0
|
|
20240509,102600,17102314,553,553,553,553,0
|
|
20240509,102500,17102314,553,553,553,553,3
|
|
20240509,102400,17100655,553,553,553,553,0
|
|
20240509,102300,17100655,553,553,553,553,0
|
|
20240509,102200,17100655,553,553,553,553,0
|
|
20240509,102100,17100655,553,553,553,553,0
|
|
20240509,102000,17100655,553,553,553,553,0
|
|
20240509,101900,17100655,553,553,553,553,0
|
|
20240509,101800,17100655,553,553,553,553,0
|
|
20240509,101700,17100655,553,553,553,553,0
|
|
20240509,101600,17100655,553,553,553,553,1
|
|
20240509,101500,17100102,553,553,553,553,0
|
|
20240509,101400,17100102,553,553,553,553,0
|
|
20240509,101300,17100102,553,553,553,553,0
|
|
20240509,101200,17100102,553,553,553,553,0
|
|
20240509,101100,17100102,553,553,553,553,0
|
|
20240509,101000,17100102,553,553,553,553,0
|
|
20240509,100900,17100102,553,553,553,553,0
|
|
20240509,100800,17100102,553,553,553,553,0
|
|
20240509,100700,17100102,553,553,553,553,0
|
|
20240509,100600,17100102,553,553,553,553,0
|
|
20240509,100500,17100102,553,553,553,553,0
|
|
20240509,100400,17100102,553,553,553,553,0
|
|
20240509,100300,17100102,553,550,553,550,5912
|
|
20240509,100200,13848469,550,550,550,550,3
|
|
20240509,100100,13846819,550,550,550,550,0
|
|
20240509,100000,13846819,550,550,550,550,0
|
|
20240509,095900,13846819,550,550,550,550,0
|
|
20240509,095800,13846819,550,550,550,550,150
|
|
20240509,095700,13764319,549,549,549,549,3500
|
|
20240509,095600,11842819,550,550,550,550,1
|
|
20240509,095500,11842269,550,550,550,550,1
|
|
20240509,095400,11841719,550,550,550,550,0
|
|
20240509,095300,11841719,550,550,550,550,0
|
|
20240509,095200,11841719,550,550,550,550,1015
|
|
20240509,095100,11283469,550,550,550,550,5
|
|
20240509,095000,11280719,550,550,550,550,3270
|
|
20240509,094900,9482219,550,550,550,550,154
|
|
20240509,094800,9397519,553,553,553,553,0
|
|
20240509,094700,9397519,553,553,553,553,1
|
|
20240509,094600,9396966,550,552,552,550,557
|
|
20240509,094500,9089561,553,553,553,553,0
|
|
20240509,094400,9089561,553,553,553,553,0
|
|
20240509,094300,9089561,553,553,553,553,0
|
|
20240509,094200,9089561,553,553,553,553,0
|
|
20240509,094100,9089561,553,553,553,553,549
|
|
20240509,094000,8785964,553,553,553,553,0
|
|
20240509,093900,8785964,553,553,553,553,0
|
|
20240509,093800,8785964,553,553,553,553,1
|
|
20240509,093700,8785411,551,551,551,551,1000
|
|
20240509,093600,8234411,553,553,553,553,0
|
|
20240509,093500,8234411,553,553,553,553,0
|
|
20240509,093400,8234411,553,553,553,553,0
|
|
20240509,093300,8234411,553,553,553,553,0
|
|
20240509,093200,8234411,553,553,553,553,0
|
|
20240509,093100,8234411,553,553,553,553,0
|
|
20240509,093000,8234411,553,553,553,553,180
|
|
20240509,092900,8134871,553,553,553,553,0
|
|
20240509,092800,8134871,553,553,553,553,0
|
|
20240509,092700,8134871,553,553,553,553,0
|
|
20240509,092600,8134871,553,553,553,553,0
|
|
20240509,092500,8134871,553,553,553,553,0
|
|
20240509,092400,8134871,553,553,553,553,0
|
|
20240509,092300,8134871,553,553,553,553,0
|
|
20240509,092200,8134871,553,553,553,553,0
|
|
20240509,092100,8134871,553,550,553,550,552
|
|
20240509,092000,7831268,554,554,554,554,1
|
|
20240509,091900,7830714,553,553,553,553,0
|
|
20240509,091800,7830714,553,553,553,553,1100
|
|
20240509,091700,7222414,553,551,554,551,111
|
|
20240509,091600,7161221,553,553,553,553,0
|
|
20240509,091500,7161221,553,553,553,553,0
|
|
20240509,091400,7161221,553,553,553,553,0
|
|
20240509,091300,7161221,553,553,553,553,180
|
|
20240509,091200,7061681,553,554,554,549,3
|
|
20240509,091100,7060025,554,550,554,550,9
|
|
20240509,091000,7055049,554,551,555,550,14
|
|
20240509,090900,7047303,550,550,550,550,759
|
|
20240509,090800,6629853,550,550,550,550,1926
|
|
20240509,090700,5570553,550,550,550,550,5
|
|
20240509,090600,5567803,550,550,550,550,0
|
|
20240509,090500,5567803,550,550,550,550,40
|
|
20240509,090400,5545803,550,550,550,550,0
|
|
20240509,090300,5545803,550,550,550,550,331
|
|
20240509,090200,5363753,550,550,550,550,9000
|
|
20240509,090100,413753,557,557,557,557,1
|
|
20240509,090000,413196,557,551,557,550,750
|