620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191700,165407278,503,503,503,503,1046
|
|
20240523,191600,165407278,503,503,503,503,0
|
|
20240523,191500,165407278,503,503,503,503,0
|
|
20240523,191400,165407278,503,503,503,503,0
|
|
20240523,191300,165407278,503,503,503,503,0
|
|
20240523,191200,165407278,503,503,503,503,0
|
|
20240523,191100,165407278,503,503,503,503,0
|
|
20240523,191000,165407278,503,503,503,503,0
|
|
20240523,190900,165407278,503,503,503,503,0
|
|
20240523,190800,165407278,503,503,503,503,0
|
|
20240523,190700,165407278,503,503,503,503,0
|
|
20240523,190600,165407278,503,503,503,503,0
|
|
20240523,190500,165407278,503,503,503,503,0
|
|
20240523,190400,165407278,503,503,503,503,0
|
|
20240523,190300,165407278,503,503,503,503,0
|
|
20240523,190200,165407278,503,503,503,503,0
|
|
20240523,190100,165407278,503,503,503,503,0
|
|
20240523,190000,165407278,503,503,503,503,0
|
|
20240523,185900,165407278,503,503,503,503,0
|
|
20240523,185800,165407278,503,503,503,503,0
|
|
20240523,185700,165407278,503,503,503,503,0
|
|
20240523,185600,165407278,503,503,503,503,0
|
|
20240523,185500,165407278,503,503,503,503,0
|
|
20240523,185400,165407278,503,503,503,503,0
|
|
20240523,185300,165407278,503,503,503,503,0
|
|
20240523,185200,165407278,503,503,503,503,0
|
|
20240523,185100,165407278,503,503,503,503,0
|
|
20240523,185000,165407278,503,503,503,503,0
|
|
20240523,184900,165407278,503,503,503,503,0
|
|
20240523,184800,165407278,503,503,503,503,0
|
|
20240523,184700,165407278,503,503,503,503,1046
|
|
20240523,184600,165407278,503,503,503,503,0
|
|
20240523,184500,165407278,503,503,503,503,0
|
|
20240523,184400,165407278,503,503,503,503,0
|
|
20240523,184300,165407278,503,503,503,503,0
|
|
20240523,184200,165407278,503,503,503,503,0
|
|
20240523,184100,165407278,503,503,503,503,0
|
|
20240523,184000,165407278,503,503,503,503,0
|
|
20240523,183900,165407278,503,503,503,503,0
|
|
20240523,183800,165407278,503,503,503,503,0
|
|
20240523,183700,165407278,503,503,503,503,0
|
|
20240523,183600,165407278,503,503,503,503,0
|
|
20240523,183500,165407278,503,503,503,503,0
|
|
20240523,183400,165407278,503,503,503,503,0
|
|
20240523,183300,165407278,503,503,503,503,0
|
|
20240523,183200,165407278,503,503,503,503,0
|
|
20240523,183100,165407278,503,503,503,503,0
|
|
20240523,183000,165407278,503,503,503,503,0
|
|
20240523,182900,165407278,503,503,503,503,0
|
|
20240523,182800,165407278,503,503,503,503,0
|
|
20240523,182700,165407278,503,503,503,503,0
|
|
20240523,182600,165407278,503,503,503,503,0
|
|
20240523,182500,165407278,503,503,503,503,0
|
|
20240523,182400,165407278,503,503,503,503,0
|
|
20240523,182300,165407278,503,503,503,503,0
|
|
20240523,182200,165407278,503,503,503,503,0
|
|
20240523,182100,165407278,503,503,503,503,0
|
|
20240523,182000,165407278,503,503,503,503,0
|
|
20240523,181900,165407278,503,503,503,503,0
|
|
20240523,181800,165407278,503,503,503,503,0
|
|
20240523,181700,165407278,503,503,503,503,1046
|
|
20240523,181600,165407278,503,503,503,503,0
|
|
20240523,181500,165407278,503,503,503,503,0
|
|
20240523,181400,165407278,503,503,503,503,0
|
|
20240523,181300,165407278,503,503,503,503,0
|
|
20240523,181200,165407278,503,503,503,503,0
|
|
20240523,181100,165407278,503,503,503,503,0
|
|
20240523,181000,165407278,503,503,503,503,0
|
|
20240523,180900,165407278,503,503,503,503,0
|
|
20240523,180800,165407278,503,503,503,503,0
|
|
20240523,180700,165407278,503,503,503,503,0
|
|
20240523,180600,165407278,503,503,503,503,0
|
|
20240523,180500,165407278,503,503,503,503,0
|
|
20240523,180400,165407278,503,503,503,503,0
|
|
20240523,180300,165407278,503,503,503,503,0
|
|
20240523,180200,165407278,503,503,503,503,0
|
|
20240523,180100,165407278,503,503,503,503,0
|
|
20240523,180000,165407278,503,503,503,503,0
|
|
20240523,175900,165407278,503,503,503,503,0
|
|
20240523,175800,165407278,503,503,503,503,0
|
|
20240523,175700,165407278,503,503,503,503,0
|
|
20240523,175600,165407278,503,503,503,503,0
|
|
20240523,175500,165407278,503,503,503,503,0
|
|
20240523,175400,165407278,503,503,503,503,0
|
|
20240523,175300,165407278,503,503,503,503,0
|
|
20240523,175200,165407278,503,503,503,503,0
|
|
20240523,175100,165407278,503,503,503,503,0
|
|
20240523,175000,165407278,503,503,503,503,0
|
|
20240523,174900,165407278,503,503,503,503,0
|
|
20240523,174800,165407278,503,503,503,503,0
|
|
20240523,174700,165407278,503,503,503,503,1046
|
|
20240523,174600,165407278,503,503,503,503,0
|
|
20240523,174500,165407278,503,503,503,503,0
|
|
20240523,174400,165407278,503,503,503,503,0
|
|
20240523,174300,165407278,503,503,503,503,0
|
|
20240523,174200,165407278,503,503,503,503,0
|
|
20240523,174100,165407278,503,503,503,503,0
|
|
20240523,174000,165407278,503,503,503,503,0
|
|
20240523,173900,165407278,503,503,503,503,0
|
|
20240523,173800,165407278,503,503,503,503,0
|
|
20240523,173700,165407278,503,503,503,503,0
|
|
20240523,173600,165407278,503,503,503,503,0
|
|
20240523,173500,165407278,503,503,503,503,0
|
|
20240523,173400,165407278,503,503,503,503,0
|
|
20240523,173300,165407278,503,503,503,503,0
|
|
20240523,173200,165407278,503,503,503,503,0
|
|
20240523,173100,165407278,503,503,503,503,0
|
|
20240523,173000,165407278,503,503,503,503,0
|
|
20240523,172900,165407278,503,503,503,503,0
|
|
20240523,172800,165407278,503,503,503,503,0
|
|
20240523,172700,165407278,503,503,503,503,0
|
|
20240523,172600,165407278,503,503,503,503,0
|
|
20240523,172500,165407278,503,503,503,503,0
|
|
20240523,172400,165407278,503,503,503,503,0
|
|
20240523,172300,165407278,503,503,503,503,0
|
|
20240523,172200,165407278,503,503,503,503,0
|
|
20240523,172100,165407278,503,503,503,503,0
|
|
20240523,172000,165407278,503,503,503,503,0
|
|
20240523,171900,165407278,503,503,503,503,0
|
|
20240523,171800,165407278,503,503,503,503,0
|
|
20240523,171700,165407278,503,503,503,503,1046
|
|
20240523,171600,165407278,503,503,503,503,0
|
|
20240523,171500,165407278,503,503,503,503,0
|
|
20240523,171400,165407278,503,503,503,503,0
|
|
20240523,171300,165407278,503,503,503,503,0
|
|
20240523,171200,165407278,503,503,503,503,0
|
|
20240523,171100,165407278,503,503,503,503,0
|
|
20240523,171000,165407278,503,503,503,503,0
|
|
20240523,170900,165407278,503,503,503,503,0
|
|
20240523,170800,165407278,503,503,503,503,0
|
|
20240523,170700,165407278,503,503,503,503,0
|
|
20240523,170600,165407278,503,503,503,503,0
|
|
20240523,170500,165407278,503,503,503,503,0
|
|
20240523,170400,165407278,503,503,503,503,0
|
|
20240523,170300,165407278,503,503,503,503,0
|
|
20240523,170200,165407278,503,503,503,503,0
|
|
20240523,170100,165407278,503,503,503,503,0
|
|
20240523,170000,165407278,503,503,503,503,0
|
|
20240523,165900,165407278,503,503,503,503,0
|
|
20240523,165800,165407278,503,503,503,503,0
|
|
20240523,165700,165407278,503,503,503,503,0
|
|
20240523,165600,165407278,503,503,503,503,0
|
|
20240523,165500,165407278,503,503,503,503,0
|
|
20240523,165400,165407278,503,503,503,503,0
|
|
20240523,165300,165407278,503,503,503,503,0
|
|
20240523,165200,165407278,503,503,503,503,0
|
|
20240523,165100,165407278,503,503,503,503,0
|
|
20240523,165000,165407278,503,503,503,503,0
|
|
20240523,164900,165407278,503,503,503,503,0
|
|
20240523,164800,165407278,503,503,503,503,0
|
|
20240523,164700,165407278,503,503,503,503,1046
|
|
20240523,164600,165407278,503,503,503,503,0
|
|
20240523,164500,165407278,503,503,503,503,0
|
|
20240523,164400,165407278,503,503,503,503,0
|
|
20240523,164300,165407278,503,503,503,503,0
|
|
20240523,164200,165407278,503,503,503,503,0
|
|
20240523,164100,165407278,503,503,503,503,0
|
|
20240523,164000,165407278,503,503,503,503,0
|
|
20240523,163900,165407278,503,503,503,503,0
|
|
20240523,163800,165407278,503,503,503,503,0
|
|
20240523,163700,165407278,503,503,503,503,0
|
|
20240523,163600,165407278,503,503,503,503,0
|
|
20240523,163500,165407278,503,503,503,503,0
|
|
20240523,163400,165407278,503,503,503,503,0
|
|
20240523,163300,165407278,503,503,503,503,0
|
|
20240523,163200,165407278,503,503,503,503,0
|
|
20240523,163100,165407278,503,503,503,503,0
|
|
20240523,163000,165407278,503,503,503,503,0
|
|
20240523,162900,165407278,503,503,503,503,0
|
|
20240523,162800,165407278,503,503,503,503,0
|
|
20240523,162700,165407278,503,503,503,503,0
|
|
20240523,162600,165407278,503,503,503,503,0
|
|
20240523,162500,165407278,503,503,503,503,0
|
|
20240523,162400,165407278,503,503,503,503,0
|
|
20240523,162300,165407278,503,503,503,503,0
|
|
20240523,162200,165407278,503,503,503,503,0
|
|
20240523,162100,165407278,503,503,503,503,0
|
|
20240523,162000,165407278,503,503,503,503,0
|
|
20240523,161900,165407278,503,503,503,503,0
|
|
20240523,161800,165407278,503,503,503,503,0
|
|
20240523,161700,165407278,503,503,503,503,1046
|
|
20240523,161600,165407278,503,503,503,503,0
|
|
20240523,161500,165407278,503,503,503,503,0
|
|
20240523,161400,165407278,503,503,503,503,0
|
|
20240523,161300,165407278,503,503,503,503,0
|
|
20240523,161200,165407278,503,503,503,503,0
|
|
20240523,161100,165407278,503,503,503,503,0
|
|
20240523,161000,165407278,503,503,503,503,0
|
|
20240523,160900,165407278,503,503,503,503,0
|
|
20240523,160800,165407278,503,503,503,503,0
|
|
20240523,160700,165407278,503,503,503,503,0
|
|
20240523,160600,165407278,503,503,503,503,0
|
|
20240523,160500,165407278,503,503,503,503,0
|
|
20240523,160400,165407278,503,503,503,503,0
|
|
20240523,160300,165407278,503,503,503,503,0
|
|
20240523,160200,165407278,503,503,503,503,0
|
|
20240523,160100,165407278,503,503,503,503,0
|
|
20240523,160000,165407278,503,503,503,503,0
|
|
20240523,155900,165407278,503,503,503,503,0
|
|
20240523,155800,165407278,503,503,503,503,0
|
|
20240523,155700,165407278,503,503,503,503,0
|
|
20240523,155600,165407278,503,503,503,503,0
|
|
20240523,155500,165407278,503,503,503,503,0
|
|
20240523,155400,165407278,503,503,503,503,0
|
|
20240523,155300,165407278,503,503,503,503,0
|
|
20240523,155200,165407278,503,503,503,503,0
|
|
20240523,155100,165407278,503,503,503,503,0
|
|
20240523,155000,165407278,503,503,503,503,0
|
|
20240523,154900,165407278,503,503,503,503,0
|
|
20240523,154800,165407278,503,503,503,503,0
|
|
20240523,154700,165407278,503,503,503,503,1046
|
|
20240523,154600,165407278,503,503,503,503,0
|
|
20240523,154500,165407278,503,503,503,503,0
|
|
20240523,154400,165407278,503,503,503,503,0
|
|
20240523,154300,165407278,503,503,503,503,0
|
|
20240523,154200,165407278,503,503,503,503,0
|
|
20240523,154100,165407278,503,503,503,503,0
|
|
20240523,154000,165407278,503,503,503,503,0
|
|
20240523,153900,165407278,503,503,503,503,0
|
|
20240523,153800,165407278,503,503,503,503,0
|
|
20240523,153700,165407278,503,503,503,503,0
|
|
20240523,153600,165407278,503,503,503,503,0
|
|
20240523,153500,165407278,503,503,503,503,0
|
|
20240523,153400,165407278,503,503,503,503,0
|
|
20240523,153300,165407278,503,503,503,503,0
|
|
20240523,153200,165407278,503,503,503,503,0
|
|
20240523,153100,165407278,503,503,503,503,0
|
|
20240523,153000,165407278,503,503,503,503,1046
|
|
20240523,152900,164881140,503,503,503,503,0
|
|
20240523,152800,164881140,503,503,503,503,0
|
|
20240523,152700,164881140,503,503,503,503,0
|
|
20240523,152600,164881140,503,503,503,503,0
|
|
20240523,152500,164881140,503,503,503,503,0
|
|
20240523,152400,164881140,503,503,503,503,0
|
|
20240523,152300,164881140,503,503,503,503,0
|
|
20240523,152200,164881140,503,503,503,503,0
|
|
20240523,152100,164881140,503,503,503,503,0
|
|
20240523,152000,164881140,503,503,503,503,0
|
|
20240523,151900,164881140,503,503,503,502,430
|
|
20240523,151800,164664854,503,503,503,503,79
|
|
20240523,151700,164625117,504,504,504,504,0
|
|
20240523,151600,164625117,504,504,504,504,1
|
|
20240523,151500,164624613,504,504,504,504,0
|
|
20240523,151400,164624613,504,501,504,500,2915
|
|
20240523,151300,163167108,501,501,502,501,2391
|
|
20240523,151200,161968826,500,500,500,500,4314
|
|
20240523,151100,159811826,500,500,500,500,113
|
|
20240523,151000,159755326,503,503,503,503,1319
|
|
20240523,150900,159091869,503,503,503,503,0
|
|
20240523,150800,159091869,503,503,503,503,1607
|
|
20240523,150700,158283548,503,503,503,503,0
|
|
20240523,150600,158283548,503,503,503,503,0
|
|
20240523,150500,158283548,503,501,503,501,2693
|
|
20240523,150400,156932569,501,503,503,501,2121
|
|
20240523,150300,155865709,503,502,503,502,3002
|
|
20240523,150200,154355704,501,501,501,501,0
|
|
20240523,150100,154355704,501,501,501,501,1
|
|
20240523,150000,154355203,505,505,505,505,0
|
|
20240523,145900,154355203,505,505,505,505,0
|
|
20240523,145800,154355203,505,505,505,505,1
|
|
20240523,145700,154354698,505,505,505,505,0
|
|
20240523,145600,154354698,505,505,505,505,0
|
|
20240523,145500,154354698,505,505,505,505,4
|
|
20240523,145400,154352678,505,505,505,505,3
|
|
20240523,145300,154351163,505,505,505,505,1
|
|
20240523,145200,154350658,505,505,505,505,1
|
|
20240523,145100,154350153,504,504,504,504,2000
|
|
20240523,145000,153342153,504,504,504,504,100
|
|
20240523,144900,153291753,504,504,504,504,400
|
|
20240523,144800,153090153,504,504,504,504,0
|
|
20240523,144700,153090153,504,504,504,504,0
|
|
20240523,144600,153090153,504,504,504,504,1000
|
|
20240523,144500,152586153,504,504,504,504,0
|
|
20240523,144400,152586153,504,504,504,504,0
|
|
20240523,144300,152586153,504,504,504,504,0
|
|
20240523,144200,152586153,504,504,504,504,0
|
|
20240523,144100,152586153,504,504,504,504,0
|
|
20240523,144000,152586153,504,504,504,504,0
|
|
20240523,143900,152586153,504,504,504,504,0
|
|
20240523,143800,152586153,504,504,504,504,500
|
|
20240523,143700,152334153,504,504,504,504,0
|
|
20240523,143600,152334153,504,504,504,504,0
|
|
20240523,143500,152334153,504,504,504,504,0
|
|
20240523,143400,152334153,504,504,504,504,0
|
|
20240523,143300,152334153,504,504,504,504,0
|
|
20240523,143200,152334153,504,504,504,504,0
|
|
20240523,143100,152334153,504,504,504,504,100
|
|
20240523,143000,152283753,504,504,504,504,0
|
|
20240523,142900,152283753,504,504,504,504,0
|
|
20240523,142800,152283753,504,504,504,504,0
|
|
20240523,142700,152283753,504,504,504,504,0
|
|
20240523,142600,152283753,504,504,504,504,0
|
|
20240523,142500,152283753,504,504,504,504,0
|
|
20240523,142400,152283753,504,504,504,504,192
|
|
20240523,142300,152186985,503,503,503,503,5050
|
|
20240523,142200,149646835,503,503,503,503,0
|
|
20240523,142100,149646835,503,503,503,503,50
|
|
20240523,142000,149621685,503,504,504,503,376
|
|
20240523,141900,149432207,504,504,504,504,1
|
|
20240523,141800,149431703,503,502,503,502,217
|
|
20240523,141700,149322553,500,500,500,500,0
|
|
20240523,141600,149322553,500,500,500,500,0
|
|
20240523,141500,149322553,500,500,500,500,1
|
|
20240523,141400,149322053,501,501,501,501,600
|
|
20240523,141300,149021453,504,504,504,504,1
|
|
20240523,141200,149020949,505,505,505,505,0
|
|
20240523,141100,149020949,505,505,505,505,0
|
|
20240523,141000,149020949,505,505,505,505,0
|
|
20240523,140900,149020949,505,505,505,505,100
|
|
20240523,140800,148970449,505,505,505,505,0
|
|
20240523,140700,148970449,505,503,505,503,209
|
|
20240523,140600,148865113,501,501,501,501,0
|
|
20240523,140500,148865113,501,501,502,501,1509
|
|
20240523,140400,148109102,500,502,502,500,7680
|
|
20240523,140300,144261932,505,505,505,505,0
|
|
20240523,140200,144261932,505,505,505,505,1
|
|
20240523,140100,144261427,506,506,506,506,0
|
|
20240523,140000,144261427,506,506,506,506,0
|
|
20240523,135900,144261427,506,506,506,506,0
|
|
20240523,135800,144261427,506,506,506,506,0
|
|
20240523,135700,144261427,506,506,506,506,0
|
|
20240523,135600,144261427,506,505,506,505,79
|
|
20240523,135500,144221531,505,505,505,505,149
|
|
20240523,135400,144146286,505,505,505,505,1
|
|
20240523,135300,144145781,503,503,503,503,0
|
|
20240523,135200,144145781,503,503,503,503,854
|
|
20240523,135100,143716219,503,503,503,503,0
|
|
20240523,135000,143716219,503,503,503,503,0
|
|
20240523,134900,143716219,503,502,503,502,995
|
|
20240523,134800,143215735,502,502,502,502,1
|
|
20240523,134700,143215233,503,503,503,503,0
|
|
20240523,134600,143215233,503,503,503,503,165
|
|
20240523,134500,143132238,503,503,503,503,0
|
|
20240523,134400,143132238,503,503,503,503,0
|
|
20240523,134300,143132238,503,503,503,503,0
|
|
20240523,134200,143132238,503,503,503,503,0
|
|
20240523,134100,143132238,503,504,504,503,3
|
|
20240523,134000,143130727,503,503,503,503,0
|
|
20240523,133900,143130727,503,503,503,503,1
|
|
20240523,133800,143130224,505,505,505,505,0
|
|
20240523,133700,143130224,505,505,505,505,0
|
|
20240523,133600,143130224,505,505,505,505,0
|
|
20240523,133500,143130224,505,505,505,505,0
|
|
20240523,133400,143130224,505,505,505,505,35
|
|
20240523,133300,143112549,505,505,505,505,1
|
|
20240523,133200,143112044,505,505,505,505,0
|
|
20240523,133100,143112044,505,505,505,505,300
|
|
20240523,133000,142960544,506,506,506,506,100
|
|
20240523,132900,142909944,506,506,506,506,0
|
|
20240523,132800,142909944,506,506,506,506,15
|
|
20240523,132700,142902354,505,505,505,505,50
|
|
20240523,132600,142877104,505,504,505,504,2
|
|
20240523,132500,142876095,503,503,503,503,303
|
|
20240523,132400,142723686,503,503,503,503,1000
|
|
20240523,132300,142220686,505,505,505,505,0
|
|
20240523,132200,142220686,505,506,506,505,11
|
|
20240523,132100,142215129,505,505,505,505,50
|
|
20240523,132000,142189879,505,505,505,505,2502
|
|
20240523,131900,140926369,505,503,505,499,64546
|
|
20240523,131800,108618456,503,504,504,503,3299
|
|
20240523,131700,106959057,504,504,504,504,1980
|
|
20240523,131600,105961137,505,505,505,505,6
|
|
20240523,131500,105958107,505,505,505,505,4
|
|
20240523,131400,105956087,503,505,505,503,488
|
|
20240523,131300,105709719,507,507,507,507,4
|
|
20240523,131200,105707691,507,507,507,507,2
|
|
20240523,131100,105706677,507,507,507,507,0
|
|
20240523,131000,105706677,507,507,507,507,0
|
|
20240523,130900,105706677,507,507,507,507,0
|
|
20240523,130800,105706677,507,507,507,507,1
|
|
20240523,130700,105706170,507,507,507,507,0
|
|
20240523,130600,105706170,507,507,507,507,0
|
|
20240523,130500,105706170,507,507,507,507,6
|
|
20240523,130400,105703128,507,507,507,507,0
|
|
20240523,130300,105703128,507,507,507,507,260
|
|
20240523,130200,105571308,508,508,508,508,0
|
|
20240523,130100,105571308,508,508,508,508,0
|
|
20240523,130000,105571308,508,508,508,508,0
|
|
20240523,125900,105571308,508,508,508,508,3
|
|
20240523,125800,105569784,505,507,507,505,7
|
|
20240523,125700,105566243,507,508,508,507,233
|
|
20240523,125600,105448111,507,507,507,507,0
|
|
20240523,125500,105448111,507,507,507,507,1008
|
|
20240523,125400,104937055,507,507,507,507,0
|
|
20240523,125300,104937055,507,507,507,507,0
|
|
20240523,125200,104937055,507,507,507,507,20
|
|
20240523,125100,104926915,507,507,507,507,0
|
|
20240523,125000,104926915,507,507,507,507,0
|
|
20240523,124900,104926915,507,507,507,507,202
|
|
20240523,124800,104824501,507,507,507,507,0
|
|
20240523,124700,104824501,507,507,507,507,0
|
|
20240523,124600,104824501,507,507,507,507,1
|
|
20240523,124500,104823994,507,507,507,507,900
|
|
20240523,124400,104367694,507,507,507,507,0
|
|
20240523,124300,104367694,507,507,507,507,0
|
|
20240523,124200,104367694,507,507,507,507,0
|
|
20240523,124100,104367694,507,507,507,507,0
|
|
20240523,124000,104367694,507,507,507,507,1
|
|
20240523,123900,104367187,507,507,507,507,0
|
|
20240523,123800,104367187,507,505,507,503,674
|
|
20240523,123700,104026802,505,505,505,505,0
|
|
20240523,123600,104026802,505,505,505,505,0
|
|
20240523,123500,104026802,505,505,505,505,1
|
|
20240523,123400,104026297,505,504,505,504,4
|
|
20240523,123300,104024279,503,506,506,503,10651
|
|
20240523,123200,98655131,507,507,507,507,0
|
|
20240523,123100,98655131,507,508,508,507,10944
|
|
20240523,123000,93105491,509,509,509,509,50
|
|
20240523,122900,93080041,509,509,509,509,0
|
|
20240523,122800,93080041,509,509,509,509,0
|
|
20240523,122700,93080041,509,509,509,509,0
|
|
20240523,122600,93080041,509,509,509,509,0
|
|
20240523,122500,93080041,509,509,509,509,1
|
|
20240523,122400,93079532,508,508,508,508,0
|
|
20240523,122300,93079532,508,508,508,508,0
|
|
20240523,122200,93079532,508,508,508,508,1
|
|
20240523,122100,93079024,508,508,508,508,0
|
|
20240523,122000,93079024,508,508,508,508,1
|
|
20240523,121900,93078516,508,508,508,508,0
|
|
20240523,121800,93078516,508,508,508,508,0
|
|
20240523,121700,93078516,508,508,508,508,0
|
|
20240523,121600,93078516,508,508,508,508,0
|
|
20240523,121500,93078516,508,508,508,508,0
|
|
20240523,121400,93078516,508,508,508,508,0
|
|
20240523,121300,93078516,508,508,508,508,0
|
|
20240523,121200,93078516,508,508,508,508,0
|
|
20240523,121100,93078516,508,508,508,508,4977
|
|
20240523,121000,90550200,508,508,508,508,0
|
|
20240523,120900,90550200,508,508,508,508,146
|
|
20240523,120800,90476032,508,508,508,508,50
|
|
20240523,120700,90450632,507,507,507,507,0
|
|
20240523,120600,90450632,507,507,507,507,0
|
|
20240523,120500,90450632,507,507,507,507,0
|
|
20240523,120400,90450632,507,507,507,507,0
|
|
20240523,120300,90450632,507,507,507,507,0
|
|
20240523,120200,90450632,507,507,507,507,16896
|
|
20240523,120100,81884360,507,507,507,507,855
|
|
20240523,120000,81450875,507,507,507,507,0
|
|
20240523,115900,81450875,507,507,507,507,0
|
|
20240523,115800,81450875,507,507,507,507,6
|
|
20240523,115700,81447833,507,507,507,507,2
|
|
20240523,115600,81446819,507,507,507,507,1021
|
|
20240523,115500,80929172,507,507,507,507,0
|
|
20240523,115400,80929172,507,507,507,507,0
|
|
20240523,115300,80929172,507,507,507,507,0
|
|
20240523,115200,80929172,507,507,507,507,0
|
|
20240523,115100,80929172,507,507,507,507,0
|
|
20240523,115000,80929172,507,507,507,507,10
|
|
20240523,114900,80924102,507,507,507,507,0
|
|
20240523,114800,80924102,507,507,507,507,0
|
|
20240523,114700,80924102,507,507,507,507,0
|
|
20240523,114600,80924102,507,507,507,507,0
|
|
20240523,114500,80924102,507,507,507,507,0
|
|
20240523,114400,80924102,507,507,507,507,0
|
|
20240523,114300,80924102,507,507,507,507,100
|
|
20240523,114200,80873402,507,507,507,507,37
|
|
20240523,114100,80854643,506,507,507,506,210
|
|
20240523,114000,80748373,506,506,506,506,0
|
|
20240523,113900,80748373,506,506,506,506,0
|
|
20240523,113800,80748373,506,506,506,506,0
|
|
20240523,113700,80748373,506,506,506,506,0
|
|
20240523,113600,80748373,506,506,506,506,0
|
|
20240523,113500,80748373,506,506,506,506,0
|
|
20240523,113400,80748373,506,506,506,506,0
|
|
20240523,113300,80748373,506,506,506,506,0
|
|
20240523,113200,80748373,506,506,506,506,0
|
|
20240523,113100,80748373,506,506,506,506,0
|
|
20240523,113000,80748373,506,506,506,506,0
|
|
20240523,112900,80748373,506,506,506,506,0
|
|
20240523,112800,80748373,506,506,506,506,0
|
|
20240523,112700,80748373,506,506,506,506,0
|
|
20240523,112600,80748373,506,506,506,506,0
|
|
20240523,112500,80748373,506,506,506,506,0
|
|
20240523,112400,80748373,506,506,506,506,0
|
|
20240523,112300,80748373,506,506,506,506,0
|
|
20240523,112200,80748373,506,506,506,506,5000
|
|
20240523,112100,78218373,506,506,506,506,2000
|
|
20240523,112000,77206373,505,505,505,505,0
|
|
20240523,111900,77206373,505,505,505,505,0
|
|
20240523,111800,77206373,505,505,505,505,0
|
|
20240523,111700,77206373,505,505,505,505,0
|
|
20240523,111600,77206373,505,505,505,505,0
|
|
20240523,111500,77206373,505,505,505,505,5776
|
|
20240523,111400,74289493,505,505,505,505,0
|
|
20240523,111300,74289493,505,505,505,505,0
|
|
20240523,111200,74289493,505,505,505,505,0
|
|
20240523,111100,74289493,505,505,505,505,0
|
|
20240523,111000,74289493,505,505,505,505,1
|
|
20240523,110900,74288988,508,508,508,508,0
|
|
20240523,110800,74288988,508,507,508,507,2
|
|
20240523,110700,74287973,506,506,506,505,103
|
|
20240523,110600,74235857,506,506,506,506,1003
|
|
20240523,110500,73728339,507,507,507,507,0
|
|
20240523,110400,73728339,507,507,507,507,0
|
|
20240523,110300,73728339,507,507,507,507,0
|
|
20240523,110200,73728339,507,507,507,507,0
|
|
20240523,110100,73728339,507,507,507,507,0
|
|
20240523,110000,73728339,507,507,507,507,0
|
|
20240523,105900,73728339,507,507,507,507,0
|
|
20240523,105800,73728339,507,507,507,507,0
|
|
20240523,105700,73728339,507,506,507,506,1006
|
|
20240523,105600,73219302,507,507,507,507,0
|
|
20240523,105500,73219302,507,507,507,507,3
|
|
20240523,105400,73217781,508,508,508,508,261
|
|
20240523,105300,73085193,506,506,506,506,326
|
|
20240523,105200,72920237,506,505,506,505,1100
|
|
20240523,105100,72364637,506,506,506,506,100
|
|
20240523,105000,72314037,506,506,506,506,7474
|
|
20240523,104900,68532193,508,508,508,508,200
|
|
20240523,104800,68430593,508,508,508,508,0
|
|
20240523,104700,68430593,508,508,508,508,3389
|
|
20240523,104600,66708981,510,510,510,510,0
|
|
20240523,104500,66708981,510,510,510,510,0
|
|
20240523,104400,66708981,510,510,510,510,643
|
|
20240523,104300,66381051,510,510,510,510,0
|
|
20240523,104200,66381051,510,510,510,510,2
|
|
20240523,104100,66380031,508,508,508,508,0
|
|
20240523,104000,66380031,508,508,508,508,0
|
|
20240523,103900,66380031,508,508,508,508,0
|
|
20240523,103800,66380031,508,508,508,508,663
|
|
20240523,103700,66043227,510,510,510,510,0
|
|
20240523,103600,66043227,510,510,510,510,90
|
|
20240523,103500,65997327,509,509,509,509,30
|
|
20240523,103400,65982057,511,511,511,511,0
|
|
20240523,103300,65982057,511,511,511,511,0
|
|
20240523,103200,65982057,511,511,511,511,0
|
|
20240523,103100,65982057,511,511,511,511,0
|
|
20240523,103000,65982057,511,511,511,511,0
|
|
20240523,102900,65982057,511,511,511,511,0
|
|
20240523,102800,65982057,511,511,511,511,2000
|
|
20240523,102700,64960057,512,512,512,512,0
|
|
20240523,102600,64960057,512,512,512,512,0
|
|
20240523,102500,64960057,512,512,512,512,0
|
|
20240523,102400,64960057,512,512,512,512,0
|
|
20240523,102300,64960057,512,512,512,512,0
|
|
20240523,102200,64960057,512,512,512,512,0
|
|
20240523,102100,64960057,512,512,512,512,0
|
|
20240523,102000,64960057,512,512,512,512,0
|
|
20240523,101900,64960057,512,512,512,512,0
|
|
20240523,101800,64960057,512,512,512,512,0
|
|
20240523,101700,64960057,512,512,512,512,0
|
|
20240523,101600,64960057,512,512,512,512,0
|
|
20240523,101500,64960057,512,512,512,512,0
|
|
20240523,101400,64960057,512,512,512,512,73
|
|
20240523,101300,64922681,508,508,508,508,4984
|
|
20240523,101200,62390809,512,512,512,512,0
|
|
20240523,101100,62390809,512,512,512,512,0
|
|
20240523,101000,62390809,512,512,512,512,0
|
|
20240523,100900,62390809,512,512,512,512,0
|
|
20240523,100800,62390809,512,512,512,512,0
|
|
20240523,100700,62390809,512,512,512,512,0
|
|
20240523,100600,62390809,512,512,512,512,0
|
|
20240523,100500,62390809,512,512,512,512,0
|
|
20240523,100400,62390809,512,512,512,512,1000
|
|
20240523,100300,61878809,512,510,512,510,2094
|
|
20240523,100200,60809067,510,510,510,510,1
|
|
20240523,100100,60808557,510,510,510,510,2
|
|
20240523,100000,60807537,510,510,510,510,0
|
|
20240523,095900,60807537,510,510,510,510,98
|
|
20240523,095800,60757557,510,510,510,510,2
|
|
20240523,095700,60756537,510,510,510,510,0
|
|
20240523,095600,60756537,510,510,510,510,2
|
|
20240523,095500,60755517,510,510,510,510,0
|
|
20240523,095400,60755517,510,510,510,510,0
|
|
20240523,095300,60755517,510,510,510,510,0
|
|
20240523,095200,60755517,510,510,510,510,0
|
|
20240523,095100,60755517,510,506,510,506,201
|
|
20240523,095000,60653807,506,506,506,506,0
|
|
20240523,094900,60653807,506,506,506,506,0
|
|
20240523,094800,60653807,506,506,506,506,0
|
|
20240523,094700,60653807,506,506,506,506,1020
|
|
20240523,094600,60137687,506,506,506,506,0
|
|
20240523,094500,60137687,506,508,508,506,392
|
|
20240523,094400,59939199,508,509,509,508,986
|
|
20240523,094300,59437875,509,509,509,509,0
|
|
20240523,094200,59437875,509,509,509,509,3
|
|
20240523,094100,59436348,509,509,509,509,0
|
|
20240523,094000,59436348,509,509,509,509,0
|
|
20240523,093900,59436348,509,509,509,509,0
|
|
20240523,093800,59436348,509,509,509,509,0
|
|
20240523,093700,59436348,509,509,509,509,662
|
|
20240523,093600,59099390,511,511,511,511,10
|
|
20240523,093500,59094280,511,511,511,511,0
|
|
20240523,093400,59094280,511,511,511,511,0
|
|
20240523,093300,59094280,511,511,511,511,0
|
|
20240523,093200,59094280,511,511,511,511,0
|
|
20240523,093100,59094280,511,510,511,510,2000
|
|
20240523,093000,58073637,510,508,510,508,2
|
|
20240523,092900,58072619,508,508,508,508,1
|
|
20240523,092800,58072111,510,510,510,510,1000
|
|
20240523,092700,57562111,510,510,510,510,2
|
|
20240523,092600,57561091,510,510,510,510,0
|
|
20240523,092500,57561091,510,510,510,510,1
|
|
20240523,092400,57560581,510,510,510,510,4300
|
|
20240523,092300,55367581,510,510,510,510,10
|
|
20240523,092200,55362481,506,506,506,506,0
|
|
20240523,092100,55362481,506,505,506,505,26424
|
|
20240523,092000,41994896,504,504,504,503,3197
|
|
20240523,091900,40383805,505,505,505,505,0
|
|
20240523,091800,40383805,505,505,505,505,0
|
|
20240523,091700,40383805,505,505,505,505,0
|
|
20240523,091600,40383805,505,505,505,505,1
|
|
20240523,091500,40383300,505,505,505,505,500
|
|
20240523,091400,40130800,505,505,505,505,0
|
|
20240523,091300,40130800,505,505,505,505,1504
|
|
20240523,091200,39371280,501,503,503,501,35000
|
|
20240523,091100,21826933,503,503,506,503,1312
|
|
20240523,091000,21163994,506,506,506,506,1
|
|
20240523,090900,21163488,501,501,501,501,0
|
|
20240523,090800,21163488,501,505,506,501,29234
|
|
20240523,090700,6511469,506,506,506,506,0
|
|
20240523,090600,6511469,506,506,506,501,8124
|
|
20240523,090500,2437431,506,506,506,506,2678
|
|
20240523,090400,1082363,506,511,511,506,1431
|
|
20240523,090300,356678,511,511,511,511,2
|
|
20240523,090200,355656,511,511,511,511,0
|
|
20240523,090100,355656,511,511,511,511,48
|
|
20240523,090000,331128,511,511,511,511,648
|