703 lines
30 KiB
CSV
703 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,204000,50261534,661,661,661,661,3741
|
|
20240502,203900,50261534,661,661,661,661,0
|
|
20240502,203800,50261534,661,661,661,661,0
|
|
20240502,203700,50261534,661,661,661,661,0
|
|
20240502,203600,50261534,661,661,661,661,0
|
|
20240502,203500,50261534,661,661,661,661,0
|
|
20240502,203400,50261534,661,661,661,661,0
|
|
20240502,203300,50261534,661,661,661,661,0
|
|
20240502,203200,50261534,661,661,661,661,0
|
|
20240502,203100,50261534,661,661,661,661,0
|
|
20240502,203000,50261534,661,661,661,661,0
|
|
20240502,202900,50261534,661,661,661,661,0
|
|
20240502,202800,50261534,661,661,661,661,0
|
|
20240502,202700,50261534,661,661,661,661,0
|
|
20240502,202600,50261534,661,661,661,661,0
|
|
20240502,202500,50261534,661,661,661,661,0
|
|
20240502,202400,50261534,661,661,661,661,0
|
|
20240502,202300,50261534,661,661,661,661,0
|
|
20240502,202200,50261534,661,661,661,661,0
|
|
20240502,202100,50261534,661,661,661,661,0
|
|
20240502,202000,50261534,661,661,661,661,0
|
|
20240502,201900,50261534,661,661,661,661,0
|
|
20240502,201800,50261534,661,661,661,661,0
|
|
20240502,201700,50261534,661,661,661,661,0
|
|
20240502,201600,50261534,661,661,661,661,0
|
|
20240502,201500,50261534,661,661,661,661,0
|
|
20240502,201400,50261534,661,661,661,661,0
|
|
20240502,201300,50261534,661,661,661,661,0
|
|
20240502,201200,50261534,661,661,661,661,0
|
|
20240502,201100,50261534,661,661,661,661,0
|
|
20240502,201000,50261534,661,661,661,661,3741
|
|
20240502,200900,50261534,661,661,661,661,0
|
|
20240502,200800,50261534,661,661,661,661,0
|
|
20240502,200700,50261534,661,661,661,661,0
|
|
20240502,200600,50261534,661,661,661,661,0
|
|
20240502,200500,50261534,661,661,661,661,0
|
|
20240502,200400,50261534,661,661,661,661,0
|
|
20240502,200300,50261534,661,661,661,661,0
|
|
20240502,200200,50261534,661,661,661,661,0
|
|
20240502,200100,50261534,661,661,661,661,0
|
|
20240502,200000,50261534,661,661,661,661,0
|
|
20240502,195900,50261534,661,661,661,661,0
|
|
20240502,195800,50261534,661,661,661,661,0
|
|
20240502,195700,50261534,661,661,661,661,0
|
|
20240502,195600,50261534,661,661,661,661,0
|
|
20240502,195500,50261534,661,661,661,661,0
|
|
20240502,195400,50261534,661,661,661,661,0
|
|
20240502,195300,50261534,661,661,661,661,0
|
|
20240502,195200,50261534,661,661,661,661,0
|
|
20240502,195100,50261534,661,661,661,661,0
|
|
20240502,195000,50261534,661,661,661,661,0
|
|
20240502,194900,50261534,661,661,661,661,0
|
|
20240502,194800,50261534,661,661,661,661,0
|
|
20240502,194700,50261534,661,661,661,661,0
|
|
20240502,194600,50261534,661,661,661,661,0
|
|
20240502,194500,50261534,661,661,661,661,0
|
|
20240502,194400,50261534,661,661,661,661,0
|
|
20240502,194300,50261534,661,661,661,661,0
|
|
20240502,194200,50261534,661,661,661,661,0
|
|
20240502,194100,50261534,661,661,661,661,0
|
|
20240502,194000,50261534,661,661,661,661,3741
|
|
20240502,193900,50261534,661,661,661,661,0
|
|
20240502,193800,50261534,661,661,661,661,0
|
|
20240502,193700,50261534,661,661,661,661,0
|
|
20240502,193600,50261534,661,661,661,661,0
|
|
20240502,193500,50261534,661,661,661,661,0
|
|
20240502,193400,50261534,661,661,661,661,0
|
|
20240502,193300,50261534,661,661,661,661,0
|
|
20240502,193200,50261534,661,661,661,661,0
|
|
20240502,193100,50261534,661,661,661,661,0
|
|
20240502,193000,50261534,661,661,661,661,0
|
|
20240502,192900,50261534,661,661,661,661,0
|
|
20240502,192800,50261534,661,661,661,661,0
|
|
20240502,192700,50261534,661,661,661,661,0
|
|
20240502,192600,50261534,661,661,661,661,0
|
|
20240502,192500,50261534,661,661,661,661,0
|
|
20240502,192400,50261534,661,661,661,661,0
|
|
20240502,192300,50261534,661,661,661,661,0
|
|
20240502,192200,50261534,661,661,661,661,0
|
|
20240502,192100,50261534,661,661,661,661,0
|
|
20240502,192000,50261534,661,661,661,661,0
|
|
20240502,191900,50261534,661,661,661,661,0
|
|
20240502,191800,50261534,661,661,661,661,0
|
|
20240502,191700,50261534,661,661,661,661,0
|
|
20240502,191600,50261534,661,661,661,661,0
|
|
20240502,191500,50261534,661,661,661,661,0
|
|
20240502,191400,50261534,661,661,661,661,0
|
|
20240502,191300,50261534,661,661,661,661,0
|
|
20240502,191200,50261534,661,661,661,661,0
|
|
20240502,191100,50261534,661,661,661,661,0
|
|
20240502,191000,50261534,661,661,661,661,3741
|
|
20240502,190900,50261534,661,661,661,661,0
|
|
20240502,190800,50261534,661,661,661,661,0
|
|
20240502,190700,50261534,661,661,661,661,0
|
|
20240502,190600,50261534,661,661,661,661,0
|
|
20240502,190500,50261534,661,661,661,661,0
|
|
20240502,190400,50261534,661,661,661,661,0
|
|
20240502,190300,50261534,661,661,661,661,0
|
|
20240502,190200,50261534,661,661,661,661,0
|
|
20240502,190100,50261534,661,661,661,661,0
|
|
20240502,190000,50261534,661,661,661,661,0
|
|
20240502,185900,50261534,661,661,661,661,0
|
|
20240502,185800,50261534,661,661,661,661,0
|
|
20240502,185700,50261534,661,661,661,661,0
|
|
20240502,185600,50261534,661,661,661,661,0
|
|
20240502,185500,50261534,661,661,661,661,0
|
|
20240502,185400,50261534,661,661,661,661,0
|
|
20240502,185300,50261534,661,661,661,661,0
|
|
20240502,185200,50261534,661,661,661,661,0
|
|
20240502,185100,50261534,661,661,661,661,0
|
|
20240502,185000,50261534,661,661,661,661,0
|
|
20240502,184900,50261534,661,661,661,661,0
|
|
20240502,184800,50261534,661,661,661,661,0
|
|
20240502,184700,50261534,661,661,661,661,0
|
|
20240502,184600,50261534,661,661,661,661,0
|
|
20240502,184500,50261534,661,661,661,661,0
|
|
20240502,184400,50261534,661,661,661,661,0
|
|
20240502,184300,50261534,661,661,661,661,0
|
|
20240502,184200,50261534,661,661,661,661,0
|
|
20240502,184100,50261534,661,661,661,661,0
|
|
20240502,184000,50261534,661,661,661,661,3741
|
|
20240502,183900,50261534,661,661,661,661,0
|
|
20240502,183800,50261534,661,661,661,661,0
|
|
20240502,183700,50261534,661,661,661,661,0
|
|
20240502,183600,50261534,661,661,661,661,0
|
|
20240502,183500,50261534,661,661,661,661,0
|
|
20240502,183400,50261534,661,661,661,661,0
|
|
20240502,183300,50261534,661,661,661,661,0
|
|
20240502,183200,50261534,661,661,661,661,0
|
|
20240502,183100,50261534,661,661,661,661,0
|
|
20240502,183000,50261534,661,661,661,661,0
|
|
20240502,182900,50261534,661,661,661,661,0
|
|
20240502,182800,50261534,661,661,661,661,0
|
|
20240502,182700,50261534,661,661,661,661,0
|
|
20240502,182600,50261534,661,661,661,661,0
|
|
20240502,182500,50261534,661,661,661,661,0
|
|
20240502,182400,50261534,661,661,661,661,0
|
|
20240502,182300,50261534,661,661,661,661,0
|
|
20240502,182200,50261534,661,661,661,661,0
|
|
20240502,182100,50261534,661,661,661,661,0
|
|
20240502,182000,50261534,661,661,661,661,0
|
|
20240502,181900,50261534,661,661,661,661,0
|
|
20240502,181800,50261534,661,661,661,661,0
|
|
20240502,181700,50261534,661,661,661,661,0
|
|
20240502,181600,50261534,661,661,661,661,0
|
|
20240502,181500,50261534,661,661,661,661,0
|
|
20240502,181400,50261534,661,661,661,661,0
|
|
20240502,181300,50261534,661,661,661,661,0
|
|
20240502,181200,50261534,661,661,661,661,0
|
|
20240502,181100,50261534,661,661,661,661,0
|
|
20240502,181000,50261534,661,661,661,661,3741
|
|
20240502,180900,50261534,661,661,661,661,0
|
|
20240502,180800,50261534,661,661,661,661,0
|
|
20240502,180700,50261534,661,661,661,661,0
|
|
20240502,180600,50261534,661,661,661,661,0
|
|
20240502,180500,50261534,661,661,661,661,0
|
|
20240502,180400,50261534,661,661,661,661,0
|
|
20240502,180300,50261534,661,661,661,661,0
|
|
20240502,180200,50261534,661,661,661,661,0
|
|
20240502,180100,50261534,661,661,661,661,0
|
|
20240502,180000,50261534,661,661,661,661,0
|
|
20240502,175900,50261534,661,661,661,661,0
|
|
20240502,175800,50261534,661,661,661,661,0
|
|
20240502,175700,50261534,661,661,661,661,0
|
|
20240502,175600,50261534,661,661,661,661,0
|
|
20240502,175500,50261534,661,661,661,661,0
|
|
20240502,175400,50261534,661,661,661,661,0
|
|
20240502,175300,50261534,661,661,661,661,0
|
|
20240502,175200,50261534,661,661,661,661,0
|
|
20240502,175100,50261534,661,661,661,661,0
|
|
20240502,175000,50261534,661,661,661,661,0
|
|
20240502,174900,50261534,661,661,661,661,0
|
|
20240502,174800,50261534,661,661,661,661,0
|
|
20240502,174700,50261534,661,661,661,661,0
|
|
20240502,174600,50261534,661,661,661,661,0
|
|
20240502,174500,50261534,661,661,661,661,0
|
|
20240502,174400,50261534,661,661,661,661,0
|
|
20240502,174300,50261534,661,661,661,661,0
|
|
20240502,174200,50261534,661,661,661,661,0
|
|
20240502,174100,50261534,661,661,661,661,0
|
|
20240502,174000,50261534,661,661,661,661,3741
|
|
20240502,173900,50261534,661,661,661,661,0
|
|
20240502,173800,50261534,661,661,661,661,0
|
|
20240502,173700,50261534,661,661,661,661,0
|
|
20240502,173600,50261534,661,661,661,661,0
|
|
20240502,173500,50261534,661,661,661,661,0
|
|
20240502,173400,50261534,661,661,661,661,0
|
|
20240502,173300,50261534,661,661,661,661,0
|
|
20240502,173200,50261534,661,661,661,661,0
|
|
20240502,173100,50261534,661,661,661,661,0
|
|
20240502,173000,50261534,661,661,661,661,0
|
|
20240502,172900,50261534,661,661,661,661,0
|
|
20240502,172800,50261534,661,661,661,661,0
|
|
20240502,172700,50261534,661,661,661,661,0
|
|
20240502,172600,50261534,661,661,661,661,0
|
|
20240502,172500,50261534,661,661,661,661,0
|
|
20240502,172400,50261534,661,661,661,661,0
|
|
20240502,172300,50261534,661,661,661,661,0
|
|
20240502,172200,50261534,661,661,661,661,0
|
|
20240502,172100,50261534,661,661,661,661,0
|
|
20240502,172000,50261534,661,661,661,661,0
|
|
20240502,171900,50261534,661,661,661,661,0
|
|
20240502,171800,50261534,661,661,661,661,0
|
|
20240502,171700,50261534,661,661,661,661,0
|
|
20240502,171600,50261534,661,661,661,661,0
|
|
20240502,171500,50261534,661,661,661,661,0
|
|
20240502,171400,50261534,661,661,661,661,0
|
|
20240502,171300,50261534,661,661,661,661,0
|
|
20240502,171200,50261534,661,661,661,661,0
|
|
20240502,171100,50261534,661,661,661,661,0
|
|
20240502,171000,50261534,661,661,661,661,3741
|
|
20240502,170900,50261534,661,661,661,661,0
|
|
20240502,170800,50261534,661,661,661,661,0
|
|
20240502,170700,50261534,661,661,661,661,0
|
|
20240502,170600,50261534,661,661,661,661,0
|
|
20240502,170500,50261534,661,661,661,661,0
|
|
20240502,170400,50261534,661,661,661,661,0
|
|
20240502,170300,50261534,661,661,661,661,0
|
|
20240502,170200,50261534,661,661,661,661,0
|
|
20240502,170100,50261534,661,661,661,661,0
|
|
20240502,170000,50261534,661,661,661,661,0
|
|
20240502,165900,50261534,661,661,661,661,0
|
|
20240502,165800,50261534,661,661,661,661,0
|
|
20240502,165700,50261534,661,661,661,661,0
|
|
20240502,165600,50261534,661,661,661,661,0
|
|
20240502,165500,50261534,661,661,661,661,0
|
|
20240502,165400,50261534,661,661,661,661,0
|
|
20240502,165300,50261534,661,661,661,661,0
|
|
20240502,165200,50261534,661,661,661,661,0
|
|
20240502,165100,50261534,661,661,661,661,0
|
|
20240502,165000,50261534,661,661,661,661,0
|
|
20240502,164900,50261534,661,661,661,661,0
|
|
20240502,164800,50261534,661,661,661,661,0
|
|
20240502,164700,50261534,661,661,661,661,0
|
|
20240502,164600,50261534,661,661,661,661,0
|
|
20240502,164500,50261534,661,661,661,661,0
|
|
20240502,164400,50261534,661,661,661,661,0
|
|
20240502,164300,50261534,661,661,661,661,0
|
|
20240502,164200,50261534,661,661,661,661,0
|
|
20240502,164100,50261534,661,661,661,661,0
|
|
20240502,164000,50261534,661,661,661,661,3741
|
|
20240502,163900,50261534,661,661,661,661,0
|
|
20240502,163800,50261534,661,661,661,661,0
|
|
20240502,163700,50261534,661,661,661,661,0
|
|
20240502,163600,50261534,661,661,661,661,0
|
|
20240502,163500,50261534,661,661,661,661,0
|
|
20240502,163400,50261534,661,661,661,661,0
|
|
20240502,163300,50261534,661,661,661,661,0
|
|
20240502,163200,50261534,661,661,661,661,0
|
|
20240502,163100,50261534,661,661,661,661,0
|
|
20240502,163000,50261534,661,661,661,661,0
|
|
20240502,162900,50261534,661,661,661,661,0
|
|
20240502,162800,50261534,661,661,661,661,0
|
|
20240502,162700,50261534,661,661,661,661,0
|
|
20240502,162600,50261534,661,661,661,661,0
|
|
20240502,162500,50261534,661,661,661,661,0
|
|
20240502,162400,50261534,661,661,661,661,0
|
|
20240502,162300,50261534,661,661,661,661,0
|
|
20240502,162200,50261534,661,661,661,661,0
|
|
20240502,162100,50261534,661,661,661,661,0
|
|
20240502,162000,50261534,661,661,661,661,0
|
|
20240502,161900,50261534,661,661,661,661,0
|
|
20240502,161800,50261534,661,661,661,661,0
|
|
20240502,161700,50261534,661,661,661,661,0
|
|
20240502,161600,50261534,661,661,661,661,0
|
|
20240502,161500,50261534,661,661,661,661,0
|
|
20240502,161400,50261534,661,661,661,661,0
|
|
20240502,161300,50261534,661,661,661,661,0
|
|
20240502,161200,50261534,661,661,661,661,0
|
|
20240502,161100,50261534,661,661,661,661,0
|
|
20240502,161000,50261534,661,661,661,661,3741
|
|
20240502,160900,50261534,661,661,661,661,0
|
|
20240502,160800,50261534,661,661,661,661,0
|
|
20240502,160700,50261534,661,661,661,661,0
|
|
20240502,160600,50261534,661,661,661,661,0
|
|
20240502,160500,50261534,661,661,661,661,0
|
|
20240502,160400,50261534,661,661,661,661,0
|
|
20240502,160300,50261534,661,661,661,661,0
|
|
20240502,160200,50261534,661,661,661,661,0
|
|
20240502,160100,50261534,661,661,661,661,0
|
|
20240502,160000,50261534,661,661,661,661,0
|
|
20240502,155900,50261534,661,661,661,661,0
|
|
20240502,155800,50261534,661,661,661,661,0
|
|
20240502,155700,50261534,661,661,661,661,0
|
|
20240502,155600,50261534,661,661,661,661,0
|
|
20240502,155500,50261534,661,661,661,661,0
|
|
20240502,155400,50261534,661,661,661,661,0
|
|
20240502,155300,50261534,661,661,661,661,0
|
|
20240502,155200,50261534,661,661,661,661,0
|
|
20240502,155100,50261534,661,661,661,661,0
|
|
20240502,155000,50261534,661,661,661,661,0
|
|
20240502,154900,50261534,661,661,661,661,0
|
|
20240502,154800,50261534,661,661,661,661,0
|
|
20240502,154700,50261534,661,661,661,661,0
|
|
20240502,154600,50261534,661,661,661,661,0
|
|
20240502,154500,50261534,661,661,661,661,0
|
|
20240502,154400,50261534,661,661,661,661,0
|
|
20240502,154300,50261534,661,661,661,661,0
|
|
20240502,154200,50261534,661,661,661,661,0
|
|
20240502,154100,50261534,661,661,661,661,0
|
|
20240502,154000,50261534,661,661,661,661,3741
|
|
20240502,153900,50261534,661,661,661,661,0
|
|
20240502,153800,50261534,661,661,661,661,0
|
|
20240502,153700,50261534,661,661,661,661,0
|
|
20240502,153600,50261534,661,661,661,661,0
|
|
20240502,153500,50261534,661,661,661,661,0
|
|
20240502,153400,50261534,661,661,661,661,0
|
|
20240502,153300,50261534,661,661,661,661,0
|
|
20240502,153200,50261534,661,661,661,661,0
|
|
20240502,153100,50261534,661,661,661,661,0
|
|
20240502,153000,50261534,661,661,661,661,3741
|
|
20240502,152900,47788733,656,656,656,656,0
|
|
20240502,152800,47788733,656,656,656,656,0
|
|
20240502,152700,47788733,656,656,656,656,0
|
|
20240502,152600,47788733,656,656,656,656,0
|
|
20240502,152500,47788733,656,656,656,656,0
|
|
20240502,152400,47788733,656,656,656,656,0
|
|
20240502,152300,47788733,656,656,656,656,0
|
|
20240502,152200,47788733,656,656,656,656,0
|
|
20240502,152100,47788733,656,656,656,656,0
|
|
20240502,152000,47788733,656,656,656,656,0
|
|
20240502,151900,47788733,656,656,656,656,0
|
|
20240502,151800,47788733,656,656,656,656,1
|
|
20240502,151700,47788077,660,660,660,660,0
|
|
20240502,151600,47788077,660,660,660,660,0
|
|
20240502,151500,47788077,660,660,660,660,0
|
|
20240502,151400,47788077,660,660,660,660,1
|
|
20240502,151300,47787417,656,656,656,656,1
|
|
20240502,151200,47786761,656,659,659,656,441
|
|
20240502,151100,47496898,659,659,659,659,0
|
|
20240502,151000,47496898,659,659,659,659,0
|
|
20240502,150900,47496898,659,660,660,659,3050
|
|
20240502,150800,45486898,660,660,660,660,270
|
|
20240502,150700,45308698,660,660,660,660,0
|
|
20240502,150600,45308698,660,660,660,660,0
|
|
20240502,150500,45308698,660,660,660,660,0
|
|
20240502,150400,45308698,660,660,660,660,0
|
|
20240502,150300,45308698,660,660,660,660,0
|
|
20240502,150200,45308698,660,660,660,660,0
|
|
20240502,150100,45308698,660,660,660,660,0
|
|
20240502,150000,45308698,660,660,660,660,100
|
|
20240502,145900,45242698,661,661,661,661,0
|
|
20240502,145800,45242698,661,661,661,661,45
|
|
20240502,145700,45212953,661,661,661,661,0
|
|
20240502,145600,45212953,661,661,661,661,1
|
|
20240502,145500,45212292,656,656,656,656,0
|
|
20240502,145400,45212292,656,656,656,656,400
|
|
20240502,145300,44949892,656,661,661,656,3021
|
|
20240502,145200,42965616,661,661,661,661,300
|
|
20240502,145100,42767316,660,660,660,660,0
|
|
20240502,145000,42767316,660,660,660,660,0
|
|
20240502,144900,42767316,660,660,660,660,0
|
|
20240502,144800,42767316,660,660,660,660,0
|
|
20240502,144700,42767316,660,660,660,660,106
|
|
20240502,144600,42697356,661,661,661,661,0
|
|
20240502,144500,42697356,661,661,661,661,0
|
|
20240502,144400,42697356,661,661,661,661,0
|
|
20240502,144300,42697356,661,661,661,661,90
|
|
20240502,144200,42637866,662,662,662,662,0
|
|
20240502,144100,42637866,662,662,662,662,1
|
|
20240502,144000,42637204,661,661,661,661,600
|
|
20240502,143900,42240604,661,661,661,661,100
|
|
20240502,143800,42174504,661,661,661,661,0
|
|
20240502,143700,42174504,661,661,661,661,0
|
|
20240502,143600,42174504,661,657,661,657,12
|
|
20240502,143500,42166596,662,662,662,662,0
|
|
20240502,143400,42166596,662,661,662,661,11
|
|
20240502,143300,42159317,657,658,658,657,5
|
|
20240502,143200,42156031,662,662,662,662,0
|
|
20240502,143100,42156031,662,662,662,662,0
|
|
20240502,143000,42156031,662,662,662,662,0
|
|
20240502,142900,42156031,662,662,662,662,0
|
|
20240502,142800,42156031,662,662,662,662,0
|
|
20240502,142700,42156031,662,662,662,662,0
|
|
20240502,142600,42156031,662,662,662,662,100
|
|
20240502,142500,42089831,662,662,662,662,0
|
|
20240502,142400,42089831,662,661,662,661,90
|
|
20240502,142300,42030253,662,662,662,662,0
|
|
20240502,142200,42030253,662,662,662,662,0
|
|
20240502,142100,42030253,662,662,662,662,0
|
|
20240502,142000,42030253,662,662,662,662,1
|
|
20240502,141900,42029591,662,662,662,662,1
|
|
20240502,141800,42028929,662,662,662,662,0
|
|
20240502,141700,42028929,662,662,662,662,1
|
|
20240502,141600,42028267,655,655,655,655,0
|
|
20240502,141500,42028267,655,661,661,655,864
|
|
20240502,141400,41459750,662,662,662,662,0
|
|
20240502,141300,41459750,662,662,662,662,300
|
|
20240502,141200,41261150,662,662,662,662,0
|
|
20240502,141100,41261150,662,662,662,662,0
|
|
20240502,141000,41261150,662,662,662,662,0
|
|
20240502,140900,41261150,662,662,662,662,0
|
|
20240502,140800,41261150,662,662,662,662,0
|
|
20240502,140700,41261150,662,662,662,662,0
|
|
20240502,140600,41261150,662,662,662,662,10
|
|
20240502,140500,41254530,662,662,662,662,100
|
|
20240502,140400,41188330,662,662,662,662,0
|
|
20240502,140300,41188330,662,662,662,662,0
|
|
20240502,140200,41188330,662,662,662,662,0
|
|
20240502,140100,41188330,662,662,662,662,0
|
|
20240502,140000,41188330,662,662,662,662,0
|
|
20240502,135900,41188330,662,662,662,662,0
|
|
20240502,135800,41188330,662,662,662,662,0
|
|
20240502,135700,41188330,662,662,662,662,1
|
|
20240502,135600,41187668,661,661,661,661,822
|
|
20240502,135500,40644326,659,659,659,659,0
|
|
20240502,135400,40644326,659,659,659,659,0
|
|
20240502,135300,40644326,659,659,659,659,0
|
|
20240502,135200,40644326,659,659,659,659,0
|
|
20240502,135100,40644326,659,659,659,659,4635
|
|
20240502,135000,37589861,659,659,659,659,97
|
|
20240502,134900,37525938,659,659,659,659,0
|
|
20240502,134800,37525938,659,659,659,659,77
|
|
20240502,134700,37475195,660,660,660,660,500
|
|
20240502,134600,37145195,660,660,660,660,6747
|
|
20240502,134500,32692175,660,661,661,660,510
|
|
20240502,134400,32355565,660,660,660,660,867
|
|
20240502,134300,31783345,660,660,660,660,21
|
|
20240502,134200,31769485,661,661,661,661,0
|
|
20240502,134100,31769485,661,661,661,661,10
|
|
20240502,134000,31762875,661,661,661,661,0
|
|
20240502,133900,31762875,661,660,661,660,758
|
|
20240502,133800,31262180,659,659,659,659,0
|
|
20240502,133700,31262180,659,659,659,659,10
|
|
20240502,133600,31255590,659,659,659,659,60
|
|
20240502,133500,31216050,659,659,659,659,0
|
|
20240502,133400,31216050,659,659,659,659,0
|
|
20240502,133300,31216050,659,659,659,659,0
|
|
20240502,133200,31216050,659,659,659,659,0
|
|
20240502,133100,31216050,659,659,659,659,0
|
|
20240502,133000,31216050,659,659,659,659,40
|
|
20240502,132900,31189690,659,659,659,659,300
|
|
20240502,132800,30991990,660,660,660,660,127
|
|
20240502,132700,30908170,660,660,660,660,273
|
|
20240502,132600,30727990,660,660,660,660,3
|
|
20240502,132500,30726010,660,660,660,660,1767
|
|
20240502,132400,29559790,659,659,659,659,1658
|
|
20240502,132300,28467168,658,658,658,658,0
|
|
20240502,132200,28467168,658,658,658,658,1
|
|
20240502,132100,28466510,658,658,658,658,0
|
|
20240502,132000,28466510,658,658,658,658,254
|
|
20240502,131900,28299378,658,658,658,658,0
|
|
20240502,131800,28299378,658,658,658,658,0
|
|
20240502,131700,28299378,658,658,658,658,0
|
|
20240502,131600,28299378,658,658,658,658,0
|
|
20240502,131500,28299378,658,658,658,658,0
|
|
20240502,131400,28299378,658,658,658,658,0
|
|
20240502,131300,28299378,658,658,658,658,0
|
|
20240502,131200,28299378,658,658,658,658,8
|
|
20240502,131100,28294114,658,658,658,658,1
|
|
20240502,131000,28293456,657,657,657,657,0
|
|
20240502,130900,28293456,657,657,657,657,5
|
|
20240502,130800,28290171,657,657,657,657,0
|
|
20240502,130700,28290171,657,657,657,657,0
|
|
20240502,130600,28290171,657,657,657,657,0
|
|
20240502,130500,28290171,657,657,657,657,0
|
|
20240502,130400,28290171,657,657,657,657,0
|
|
20240502,130300,28290171,657,657,657,657,0
|
|
20240502,130200,28290171,657,657,657,657,200
|
|
20240502,130100,28158771,657,657,657,657,0
|
|
20240502,130000,28158771,657,657,657,657,120
|
|
20240502,125900,28079931,657,657,657,657,80
|
|
20240502,125800,28027371,657,657,657,657,120
|
|
20240502,125700,27948531,657,657,657,657,0
|
|
20240502,125600,27948531,657,657,657,657,0
|
|
20240502,125500,27948531,657,657,657,657,180
|
|
20240502,125400,27830271,655,655,655,655,301
|
|
20240502,125300,27633116,655,655,655,655,99
|
|
20240502,125200,27568271,655,655,655,655,2
|
|
20240502,125100,27566961,656,657,657,656,9
|
|
20240502,125000,27561056,657,657,657,657,219
|
|
20240502,124900,27417173,657,657,657,657,0
|
|
20240502,124800,27417173,657,657,657,657,0
|
|
20240502,124700,27417173,657,657,657,657,182
|
|
20240502,124600,27297599,658,658,658,658,0
|
|
20240502,124500,27297599,658,658,658,658,0
|
|
20240502,124400,27297599,658,658,658,658,3
|
|
20240502,124300,27295625,657,657,657,657,0
|
|
20240502,124200,27295625,657,657,657,657,0
|
|
20240502,124100,27295625,657,657,657,657,0
|
|
20240502,124000,27295625,657,657,657,657,0
|
|
20240502,123900,27295625,657,657,657,657,0
|
|
20240502,123800,27295625,657,657,657,657,0
|
|
20240502,123700,27295625,657,657,657,657,20
|
|
20240502,123600,27282485,657,657,657,657,0
|
|
20240502,123500,27282485,657,658,658,657,1050
|
|
20240502,123400,26591635,656,656,656,656,21
|
|
20240502,123300,26577859,656,656,656,656,0
|
|
20240502,123200,26577859,656,656,656,656,0
|
|
20240502,123100,26577859,656,656,656,656,0
|
|
20240502,123000,26577859,656,656,656,656,0
|
|
20240502,122900,26577859,656,656,656,656,0
|
|
20240502,122800,26577859,656,656,656,656,0
|
|
20240502,122700,26577859,656,657,657,656,29
|
|
20240502,122600,26558826,657,657,657,657,5
|
|
20240502,122500,26555541,658,658,658,658,0
|
|
20240502,122400,26555541,658,658,658,658,0
|
|
20240502,122300,26555541,658,658,658,658,0
|
|
20240502,122200,26555541,658,658,658,658,0
|
|
20240502,122100,26555541,658,658,658,658,371
|
|
20240502,122000,26311423,659,659,659,659,0
|
|
20240502,121900,26311423,659,656,659,656,994
|
|
20240502,121800,25657812,655,658,658,655,166
|
|
20240502,121700,25548602,658,658,658,658,0
|
|
20240502,121600,25548602,658,658,658,658,0
|
|
20240502,121500,25548602,658,653,658,653,8
|
|
20240502,121400,25543358,658,658,658,658,150
|
|
20240502,121300,25444658,658,658,658,658,0
|
|
20240502,121200,25444658,658,658,658,658,1
|
|
20240502,121100,25444000,658,658,658,658,0
|
|
20240502,121000,25444000,658,658,658,658,0
|
|
20240502,120900,25444000,658,658,658,658,0
|
|
20240502,120800,25444000,658,658,658,658,0
|
|
20240502,120700,25444000,658,658,658,658,0
|
|
20240502,120600,25444000,658,658,658,658,0
|
|
20240502,120500,25444000,658,658,658,658,0
|
|
20240502,120400,25444000,658,658,658,658,0
|
|
20240502,120300,25444000,658,658,658,658,0
|
|
20240502,120200,25444000,658,658,658,658,0
|
|
20240502,120100,25444000,658,658,658,658,0
|
|
20240502,120000,25444000,658,658,658,658,0
|
|
20240502,115900,25444000,658,658,658,658,0
|
|
20240502,115800,25444000,658,658,658,658,0
|
|
20240502,115700,25444000,658,658,658,658,0
|
|
20240502,115600,25444000,658,658,658,658,1
|
|
20240502,115500,25443342,658,658,658,658,0
|
|
20240502,115400,25443342,658,658,658,658,0
|
|
20240502,115300,25443342,658,658,658,658,0
|
|
20240502,115200,25443342,658,658,658,658,0
|
|
20240502,115100,25443342,658,658,658,658,0
|
|
20240502,115000,25443342,658,658,658,658,0
|
|
20240502,114900,25443342,658,658,658,658,0
|
|
20240502,114800,25443342,658,658,658,658,0
|
|
20240502,114700,25443342,658,658,658,658,0
|
|
20240502,114600,25443342,658,658,658,658,0
|
|
20240502,114500,25443342,658,658,658,658,0
|
|
20240502,114400,25443342,658,658,658,658,0
|
|
20240502,114300,25443342,658,658,658,658,0
|
|
20240502,114200,25443342,658,657,658,657,1000
|
|
20240502,114100,24785532,658,658,658,658,0
|
|
20240502,114000,24785532,658,658,658,658,0
|
|
20240502,113900,24785532,658,658,658,658,0
|
|
20240502,113800,24785532,658,658,658,658,0
|
|
20240502,113700,24785532,658,658,658,658,0
|
|
20240502,113600,24785532,658,658,658,658,0
|
|
20240502,113500,24785532,658,658,658,658,0
|
|
20240502,113400,24785532,658,658,658,658,0
|
|
20240502,113300,24785532,658,657,658,657,20
|
|
20240502,113200,24772390,657,657,657,657,0
|
|
20240502,113100,24772390,657,657,657,657,0
|
|
20240502,113000,24772390,657,657,657,657,0
|
|
20240502,112900,24772390,657,657,657,657,0
|
|
20240502,112800,24772390,657,657,657,657,0
|
|
20240502,112700,24772390,657,657,657,657,0
|
|
20240502,112600,24772390,657,657,657,657,0
|
|
20240502,112500,24772390,657,657,657,657,0
|
|
20240502,112400,24772390,657,657,657,657,0
|
|
20240502,112300,24772390,657,657,657,657,3
|
|
20240502,112200,24770419,657,657,657,657,0
|
|
20240502,112100,24770419,657,657,657,657,0
|
|
20240502,112000,24770419,657,657,657,657,0
|
|
20240502,111900,24770419,657,657,657,657,0
|
|
20240502,111800,24770419,657,657,657,657,0
|
|
20240502,111700,24770419,657,654,657,653,426
|
|
20240502,111600,24491836,657,657,657,657,0
|
|
20240502,111500,24491836,657,657,657,657,0
|
|
20240502,111400,24491836,657,657,657,657,0
|
|
20240502,111300,24491836,657,657,657,657,10
|
|
20240502,111200,24485266,657,657,657,657,0
|
|
20240502,111100,24485266,657,657,657,657,0
|
|
20240502,111000,24485266,657,657,657,657,0
|
|
20240502,110900,24485266,657,657,657,657,58
|
|
20240502,110800,24447160,651,651,651,651,0
|
|
20240502,110700,24447160,651,651,651,651,0
|
|
20240502,110600,24447160,651,651,651,651,0
|
|
20240502,110500,24447160,651,651,651,651,0
|
|
20240502,110400,24447160,651,651,651,651,0
|
|
20240502,110300,24447160,651,651,651,651,0
|
|
20240502,110200,24447160,651,651,651,651,0
|
|
20240502,110100,24447160,651,651,651,651,0
|
|
20240502,110000,24447160,651,651,651,651,0
|
|
20240502,105900,24447160,651,651,651,651,0
|
|
20240502,105800,24447160,651,651,651,651,0
|
|
20240502,105700,24447160,651,651,651,651,0
|
|
20240502,105600,24447160,651,651,651,651,0
|
|
20240502,105500,24447160,651,651,651,651,0
|
|
20240502,105400,24447160,651,651,651,651,0
|
|
20240502,105300,24447160,651,651,651,651,0
|
|
20240502,105200,24447160,651,655,655,651,370
|
|
20240502,105100,24205405,654,654,654,654,0
|
|
20240502,105000,24205405,654,654,654,654,0
|
|
20240502,104900,24205405,654,654,654,654,0
|
|
20240502,104800,24205405,654,654,654,654,0
|
|
20240502,104700,24205405,654,654,654,654,0
|
|
20240502,104600,24205405,654,654,654,654,0
|
|
20240502,104500,24205405,654,654,654,654,0
|
|
20240502,104400,24205405,654,654,654,654,0
|
|
20240502,104300,24205405,654,654,654,654,0
|
|
20240502,104200,24205405,654,654,654,654,0
|
|
20240502,104100,24205405,654,654,654,654,0
|
|
20240502,104000,24205405,654,654,654,654,0
|
|
20240502,103900,24205405,654,654,654,654,0
|
|
20240502,103800,24205405,654,654,654,654,0
|
|
20240502,103700,24205405,654,654,654,654,4
|
|
20240502,103600,24202789,657,656,657,656,3281
|
|
20240502,103500,22049298,654,654,654,654,0
|
|
20240502,103400,22049298,654,654,654,654,0
|
|
20240502,103300,22049298,654,654,654,654,0
|
|
20240502,103200,22049298,654,654,654,654,1000
|
|
20240502,103100,21395298,656,656,656,656,10
|
|
20240502,103000,21388738,654,654,654,654,0
|
|
20240502,102900,21388738,654,654,654,654,0
|
|
20240502,102800,21388738,654,654,654,654,0
|
|
20240502,102700,21388738,654,654,654,654,0
|
|
20240502,102600,21388738,654,654,654,654,0
|
|
20240502,102500,21388738,654,654,654,654,0
|
|
20240502,102400,21388738,654,654,654,654,0
|
|
20240502,102300,21388738,654,654,654,654,0
|
|
20240502,102200,21388738,654,654,654,654,538
|
|
20240502,102100,21036886,654,654,654,654,1610
|
|
20240502,102000,19983946,655,655,655,655,0
|
|
20240502,101900,19983946,655,655,655,655,0
|
|
20240502,101800,19983946,655,655,655,655,0
|
|
20240502,101700,19983946,655,655,655,655,0
|
|
20240502,101600,19983946,655,655,655,655,0
|
|
20240502,101500,19983946,655,655,655,655,144
|
|
20240502,101400,19889626,657,657,657,657,0
|
|
20240502,101300,19889626,657,657,657,657,0
|
|
20240502,101200,19889626,657,657,657,657,0
|
|
20240502,101100,19889626,657,657,657,657,0
|
|
20240502,101000,19889626,657,657,657,657,1
|
|
20240502,100900,19888969,658,658,658,658,2
|
|
20240502,100800,19887653,655,655,655,655,0
|
|
20240502,100700,19887653,655,655,655,655,0
|
|
20240502,100600,19887653,655,657,657,655,1000
|
|
20240502,100500,19231909,658,658,658,658,300
|
|
20240502,100400,19034509,658,657,658,657,14
|
|
20240502,100300,19025309,658,658,658,658,0
|
|
20240502,100200,19025309,658,658,658,658,0
|
|
20240502,100100,19025309,658,658,658,658,50
|
|
20240502,100000,18992409,658,658,658,658,0
|
|
20240502,095900,18992409,658,658,658,658,0
|
|
20240502,095800,18992409,658,658,658,658,10
|
|
20240502,095700,18985829,657,657,657,657,10
|
|
20240502,095600,18979259,657,657,657,657,0
|
|
20240502,095500,18979259,657,657,657,657,0
|
|
20240502,095400,18979259,657,657,657,657,9
|
|
20240502,095300,18973346,655,655,655,655,5
|
|
20240502,095200,18970071,657,657,657,657,0
|
|
20240502,095100,18970071,657,657,657,657,0
|
|
20240502,095000,18970071,657,657,657,657,0
|
|
20240502,094900,18970071,657,657,657,657,0
|
|
20240502,094800,18970071,657,657,657,657,0
|
|
20240502,094700,18970071,657,657,657,657,20
|
|
20240502,094600,18956931,657,657,657,657,49
|
|
20240502,094500,18924738,657,657,657,657,1178
|
|
20240502,094400,18150792,657,657,657,657,45
|
|
20240502,094300,18121227,657,657,657,657,26
|
|
20240502,094200,18104145,657,657,657,657,68
|
|
20240502,094100,18059469,657,657,657,657,4807
|
|
20240502,094000,14901270,657,655,657,655,180
|
|
20240502,093900,14783170,655,655,655,655,144
|
|
20240502,093800,14688850,657,657,657,657,0
|
|
20240502,093700,14688850,657,657,657,657,0
|
|
20240502,093600,14688850,657,657,657,657,0
|
|
20240502,093500,14688850,657,657,657,657,34
|
|
20240502,093400,14666512,655,655,655,655,0
|
|
20240502,093300,14666512,655,655,655,655,3
|
|
20240502,093200,14664547,655,653,655,653,13
|
|
20240502,093100,14656038,657,657,657,657,0
|
|
20240502,093000,14656038,657,657,657,657,1
|
|
20240502,092900,14655381,657,657,657,657,0
|
|
20240502,092800,14655381,657,657,657,657,0
|
|
20240502,092700,14655381,657,657,657,657,0
|
|
20240502,092600,14655381,657,657,657,657,15
|
|
20240502,092500,14645526,657,657,657,657,0
|
|
20240502,092400,14645526,657,657,657,657,0
|
|
20240502,092300,14645526,657,656,657,656,305
|
|
20240502,092200,14445149,655,654,655,654,4624
|
|
20240502,092100,11418989,654,653,654,653,2
|
|
20240502,092000,11417682,653,653,653,653,37
|
|
20240502,091900,11393521,654,654,654,654,0
|
|
20240502,091800,11393521,654,654,654,654,0
|
|
20240502,091700,11393521,654,654,654,654,0
|
|
20240502,091600,11393521,654,653,654,653,60
|
|
20240502,091500,11354331,650,650,650,650,1000
|
|
20240502,091400,10704331,649,649,649,649,70
|
|
20240502,091300,10658901,649,649,649,649,0
|
|
20240502,091200,10658901,649,649,649,649,1000
|
|
20240502,091100,10009901,649,649,649,649,0
|
|
20240502,091000,10009901,649,649,649,649,1235
|
|
20240502,090900,9208386,649,653,654,649,2598
|
|
20240502,090800,7521778,650,650,650,650,100
|
|
20240502,090700,7456778,650,650,650,650,51
|
|
20240502,090600,7423628,650,650,650,650,10
|
|
20240502,090500,7417128,654,654,654,650,452
|
|
20240502,090400,7121676,654,646,654,646,1511
|
|
20240502,090300,6138027,646,645,646,644,2120
|
|
20240502,090200,4770000,639,639,639,639,2000
|
|
20240502,090100,3492000,638,638,638,638,0
|
|
20240502,090000,3492000,638,638,638,638,5091
|