599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185600,95114640,493,493,493,493,1057
|
|
20240509,185500,95114640,493,493,493,493,0
|
|
20240509,185400,95114640,493,493,493,493,0
|
|
20240509,185300,95114640,493,493,493,493,0
|
|
20240509,185200,95114640,493,493,493,493,0
|
|
20240509,185100,95114640,493,493,493,493,0
|
|
20240509,185000,95114640,493,493,493,493,0
|
|
20240509,184900,95114640,493,493,493,493,0
|
|
20240509,184800,95114640,493,493,493,493,0
|
|
20240509,184700,95114640,493,493,493,493,0
|
|
20240509,184600,95114640,493,493,493,493,0
|
|
20240509,184500,95114640,493,493,493,493,0
|
|
20240509,184400,95114640,493,493,493,493,0
|
|
20240509,184300,95114640,493,493,493,493,0
|
|
20240509,184200,95114640,493,493,493,493,0
|
|
20240509,184100,95114640,493,493,493,493,0
|
|
20240509,184000,95114640,493,493,493,493,0
|
|
20240509,183900,95114640,493,493,493,493,0
|
|
20240509,183800,95114640,493,493,493,493,0
|
|
20240509,183700,95114640,493,493,493,493,0
|
|
20240509,183600,95114640,493,493,493,493,0
|
|
20240509,183500,95114640,493,493,493,493,0
|
|
20240509,183400,95114640,493,493,493,493,0
|
|
20240509,183300,95114640,493,493,493,493,0
|
|
20240509,183200,95114640,493,493,493,493,0
|
|
20240509,183100,95114640,493,493,493,493,0
|
|
20240509,183000,95114640,493,493,493,493,0
|
|
20240509,182900,95114640,493,493,493,493,0
|
|
20240509,182800,95114640,493,493,493,493,0
|
|
20240509,182700,95114640,493,493,493,493,0
|
|
20240509,182600,95114640,493,493,493,493,1057
|
|
20240509,182500,95114640,493,493,493,493,0
|
|
20240509,182400,95114640,493,493,493,493,0
|
|
20240509,182300,95114640,493,493,493,493,0
|
|
20240509,182200,95114640,493,493,493,493,0
|
|
20240509,182100,95114640,493,493,493,493,0
|
|
20240509,182000,95114640,493,493,493,493,0
|
|
20240509,181900,95114640,493,493,493,493,0
|
|
20240509,181800,95114640,493,493,493,493,0
|
|
20240509,181700,95114640,493,493,493,493,0
|
|
20240509,181600,95114640,493,493,493,493,0
|
|
20240509,181500,95114640,493,493,493,493,0
|
|
20240509,181400,95114640,493,493,493,493,0
|
|
20240509,181300,95114640,493,493,493,493,0
|
|
20240509,181200,95114640,493,493,493,493,0
|
|
20240509,181100,95114640,493,493,493,493,0
|
|
20240509,181000,95114640,493,493,493,493,0
|
|
20240509,180900,95114640,493,493,493,493,0
|
|
20240509,180800,95114640,493,493,493,493,0
|
|
20240509,180700,95114640,493,493,493,493,0
|
|
20240509,180600,95114640,493,493,493,493,0
|
|
20240509,180500,95114640,493,493,493,493,0
|
|
20240509,180400,95114640,493,493,493,493,0
|
|
20240509,180300,95114640,493,493,493,493,0
|
|
20240509,180200,95114640,493,493,493,493,0
|
|
20240509,180100,95114640,493,493,493,493,0
|
|
20240509,180000,95114640,493,493,493,493,0
|
|
20240509,175900,95114640,493,493,493,493,0
|
|
20240509,175800,95114640,493,493,493,493,0
|
|
20240509,175700,95114640,493,493,493,493,0
|
|
20240509,175600,95114640,493,493,493,493,1057
|
|
20240509,175500,95114640,493,493,493,493,0
|
|
20240509,175400,95114640,493,493,493,493,0
|
|
20240509,175300,95114640,493,493,493,493,0
|
|
20240509,175200,95114640,493,493,493,493,0
|
|
20240509,175100,95114640,493,493,493,493,0
|
|
20240509,175000,95114640,493,493,493,493,0
|
|
20240509,174900,95114640,493,493,493,493,0
|
|
20240509,174800,95114640,493,493,493,493,0
|
|
20240509,174700,95114640,493,493,493,493,0
|
|
20240509,174600,95114640,493,493,493,493,0
|
|
20240509,174500,95114640,493,493,493,493,0
|
|
20240509,174400,95114640,493,493,493,493,0
|
|
20240509,174300,95114640,493,493,493,493,0
|
|
20240509,174200,95114640,493,493,493,493,0
|
|
20240509,174100,95114640,493,493,493,493,0
|
|
20240509,174000,95114640,493,493,493,493,0
|
|
20240509,173900,95114640,493,493,493,493,0
|
|
20240509,173800,95114640,493,493,493,493,0
|
|
20240509,173700,95114640,493,493,493,493,0
|
|
20240509,173600,95114640,493,493,493,493,0
|
|
20240509,173500,95114640,493,493,493,493,0
|
|
20240509,173400,95114640,493,493,493,493,0
|
|
20240509,173300,95114640,493,493,493,493,0
|
|
20240509,173200,95114640,493,493,493,493,0
|
|
20240509,173100,95114640,493,493,493,493,0
|
|
20240509,173000,95114640,493,493,493,493,0
|
|
20240509,172900,95114640,493,493,493,493,0
|
|
20240509,172800,95114640,493,493,493,493,0
|
|
20240509,172700,95114640,493,493,493,493,0
|
|
20240509,172600,95114640,493,493,493,493,1057
|
|
20240509,172500,95114640,493,493,493,493,0
|
|
20240509,172400,95114640,493,493,493,493,0
|
|
20240509,172300,95114640,493,493,493,493,0
|
|
20240509,172200,95114640,493,493,493,493,0
|
|
20240509,172100,95114640,493,493,493,493,0
|
|
20240509,172000,95114640,493,493,493,493,0
|
|
20240509,171900,95114640,493,493,493,493,0
|
|
20240509,171800,95114640,493,493,493,493,0
|
|
20240509,171700,95114640,493,493,493,493,0
|
|
20240509,171600,95114640,493,493,493,493,0
|
|
20240509,171500,95114640,493,493,493,493,0
|
|
20240509,171400,95114640,493,493,493,493,0
|
|
20240509,171300,95114640,493,493,493,493,0
|
|
20240509,171200,95114640,493,493,493,493,0
|
|
20240509,171100,95114640,493,493,493,493,0
|
|
20240509,171000,95114640,493,493,493,493,0
|
|
20240509,170900,95114640,493,493,493,493,0
|
|
20240509,170800,95114640,493,493,493,493,0
|
|
20240509,170700,95114640,493,493,493,493,0
|
|
20240509,170600,95114640,493,493,493,493,0
|
|
20240509,170500,95114640,493,493,493,493,0
|
|
20240509,170400,95114640,493,493,493,493,0
|
|
20240509,170300,95114640,493,493,493,493,0
|
|
20240509,170200,95114640,493,493,493,493,0
|
|
20240509,170100,95114640,493,493,493,493,0
|
|
20240509,170000,95114640,493,493,493,493,0
|
|
20240509,165900,95114640,493,493,493,493,0
|
|
20240509,165800,95114640,493,493,493,493,0
|
|
20240509,165700,95114640,493,493,493,493,0
|
|
20240509,165600,95114640,493,493,493,493,1057
|
|
20240509,165500,95114640,493,493,493,493,0
|
|
20240509,165400,95114640,493,493,493,493,0
|
|
20240509,165300,95114640,493,493,493,493,0
|
|
20240509,165200,95114640,493,493,493,493,0
|
|
20240509,165100,95114640,493,493,493,493,0
|
|
20240509,165000,95114640,493,493,493,493,0
|
|
20240509,164900,95114640,493,493,493,493,0
|
|
20240509,164800,95114640,493,493,493,493,0
|
|
20240509,164700,95114640,493,493,493,493,0
|
|
20240509,164600,95114640,493,493,493,493,0
|
|
20240509,164500,95114640,493,493,493,493,0
|
|
20240509,164400,95114640,493,493,493,493,0
|
|
20240509,164300,95114640,493,493,493,493,0
|
|
20240509,164200,95114640,493,493,493,493,0
|
|
20240509,164100,95114640,493,493,493,493,0
|
|
20240509,164000,95114640,493,493,493,493,0
|
|
20240509,163900,95114640,493,493,493,493,0
|
|
20240509,163800,95114640,493,493,493,493,0
|
|
20240509,163700,95114640,493,493,493,493,0
|
|
20240509,163600,95114640,493,493,493,493,0
|
|
20240509,163500,95114640,493,493,493,493,0
|
|
20240509,163400,95114640,493,493,493,493,0
|
|
20240509,163300,95114640,493,493,493,493,0
|
|
20240509,163200,95114640,493,493,493,493,0
|
|
20240509,163100,95114640,493,493,493,493,0
|
|
20240509,163000,95114640,493,493,493,493,0
|
|
20240509,162900,95114640,493,493,493,493,0
|
|
20240509,162800,95114640,493,493,493,493,0
|
|
20240509,162700,95114640,493,493,493,493,0
|
|
20240509,162600,95114640,493,493,493,493,1057
|
|
20240509,162500,95114640,493,493,493,493,0
|
|
20240509,162400,95114640,493,493,493,493,0
|
|
20240509,162300,95114640,493,493,493,493,0
|
|
20240509,162200,95114640,493,493,493,493,0
|
|
20240509,162100,95114640,493,493,493,493,0
|
|
20240509,162000,95114640,493,493,493,493,0
|
|
20240509,161900,95114640,493,493,493,493,0
|
|
20240509,161800,95114640,493,493,493,493,0
|
|
20240509,161700,95114640,493,493,493,493,0
|
|
20240509,161600,95114640,493,493,493,493,0
|
|
20240509,161500,95114640,493,493,493,493,0
|
|
20240509,161400,95114640,493,493,493,493,0
|
|
20240509,161300,95114640,493,493,493,493,0
|
|
20240509,161200,95114640,493,493,493,493,0
|
|
20240509,161100,95114640,493,493,493,493,0
|
|
20240509,161000,95114640,493,493,493,493,0
|
|
20240509,160900,95114640,493,493,493,493,0
|
|
20240509,160800,95114640,493,493,493,493,0
|
|
20240509,160700,95114640,493,493,493,493,0
|
|
20240509,160600,95114640,493,493,493,493,0
|
|
20240509,160500,95114640,493,493,493,493,0
|
|
20240509,160400,95114640,493,493,493,493,0
|
|
20240509,160300,95114640,493,493,493,493,0
|
|
20240509,160200,95114640,493,493,493,493,0
|
|
20240509,160100,95114640,493,493,493,493,0
|
|
20240509,160000,95114640,493,493,493,493,0
|
|
20240509,155900,95114640,493,493,493,493,0
|
|
20240509,155800,95114640,493,493,493,493,0
|
|
20240509,155700,95114640,493,493,493,493,0
|
|
20240509,155600,95114640,493,493,493,493,1057
|
|
20240509,155500,95114640,493,493,493,493,0
|
|
20240509,155400,95114640,493,493,493,493,0
|
|
20240509,155300,95114640,493,493,493,493,0
|
|
20240509,155200,95114640,493,493,493,493,0
|
|
20240509,155100,95114640,493,493,493,493,0
|
|
20240509,155000,95114640,493,493,493,493,0
|
|
20240509,154900,95114640,493,493,493,493,0
|
|
20240509,154800,95114640,493,493,493,493,0
|
|
20240509,154700,95114640,493,493,493,493,0
|
|
20240509,154600,95114640,493,493,493,493,0
|
|
20240509,154500,95114640,493,493,493,493,0
|
|
20240509,154400,95114640,493,493,493,493,0
|
|
20240509,154300,95114640,493,493,493,493,0
|
|
20240509,154200,95114640,493,493,493,493,0
|
|
20240509,154100,95114640,493,493,493,493,0
|
|
20240509,154000,95114640,493,493,493,493,0
|
|
20240509,153900,95114640,493,493,493,493,0
|
|
20240509,153800,95114640,493,493,493,493,0
|
|
20240509,153700,95114640,493,493,493,493,0
|
|
20240509,153600,95114640,493,493,493,493,0
|
|
20240509,153500,95114640,493,493,493,493,0
|
|
20240509,153400,95114640,493,493,493,493,0
|
|
20240509,153300,95114640,493,493,493,493,0
|
|
20240509,153200,95114640,493,493,493,493,0
|
|
20240509,153100,95114640,493,493,493,493,0
|
|
20240509,153000,95114640,493,493,493,493,1057
|
|
20240509,152900,94593539,494,494,494,494,0
|
|
20240509,152800,94593539,494,494,494,494,0
|
|
20240509,152700,94593539,494,494,494,494,0
|
|
20240509,152600,94593539,494,494,494,494,0
|
|
20240509,152500,94593539,494,494,494,494,0
|
|
20240509,152400,94593539,494,494,494,494,0
|
|
20240509,152300,94593539,494,494,494,494,0
|
|
20240509,152200,94593539,494,494,494,494,0
|
|
20240509,152100,94593539,494,494,494,494,0
|
|
20240509,152000,94593539,494,494,494,494,0
|
|
20240509,151900,94593539,494,494,494,494,1
|
|
20240509,151800,94593045,493,493,494,493,22
|
|
20240509,151700,94582198,493,493,493,493,21
|
|
20240509,151600,94571845,492,492,492,492,43
|
|
20240509,151500,94550689,493,493,493,493,0
|
|
20240509,151400,94550689,493,493,493,493,0
|
|
20240509,151300,94550689,493,493,493,493,0
|
|
20240509,151200,94550689,493,493,493,493,0
|
|
20240509,151100,94550689,493,493,493,493,1
|
|
20240509,151000,94550196,494,494,494,494,0
|
|
20240509,150900,94550196,494,494,494,494,0
|
|
20240509,150800,94550196,494,494,494,494,1
|
|
20240509,150700,94549702,492,492,492,492,0
|
|
20240509,150600,94549702,492,492,492,492,0
|
|
20240509,150500,94549702,492,492,492,492,0
|
|
20240509,150400,94549702,492,492,492,492,0
|
|
20240509,150300,94549702,492,492,492,492,0
|
|
20240509,150200,94549702,492,492,492,492,0
|
|
20240509,150100,94549702,492,494,494,492,9480
|
|
20240509,150000,89880636,495,495,495,495,0
|
|
20240509,145900,89880636,495,495,495,495,0
|
|
20240509,145800,89880636,495,495,495,495,0
|
|
20240509,145700,89880636,495,495,495,495,0
|
|
20240509,145600,89880636,495,495,495,495,0
|
|
20240509,145500,89880636,495,495,495,495,0
|
|
20240509,145400,89880636,495,495,495,495,1
|
|
20240509,145300,89880141,493,493,493,493,475
|
|
20240509,145200,89645966,495,495,495,495,0
|
|
20240509,145100,89645966,495,495,495,495,0
|
|
20240509,145000,89645966,495,495,495,495,0
|
|
20240509,144900,89645966,495,495,495,495,0
|
|
20240509,144800,89645966,495,494,495,494,11
|
|
20240509,144700,89640531,494,494,494,494,1
|
|
20240509,144600,89640037,494,494,494,494,0
|
|
20240509,144500,89640037,494,493,494,493,8
|
|
20240509,144400,89636086,493,493,493,493,7
|
|
20240509,144300,89632635,495,495,495,495,0
|
|
20240509,144200,89632635,495,495,495,495,0
|
|
20240509,144100,89632635,495,495,495,495,0
|
|
20240509,144000,89632635,495,495,495,495,0
|
|
20240509,143900,89632635,495,495,495,495,0
|
|
20240509,143800,89632635,495,495,495,495,1
|
|
20240509,143700,89632140,495,495,495,495,62
|
|
20240509,143600,89601450,495,495,495,495,0
|
|
20240509,143500,89601450,495,495,495,495,0
|
|
20240509,143400,89601450,495,495,495,495,0
|
|
20240509,143300,89601450,495,495,495,495,1
|
|
20240509,143200,89600955,495,495,495,495,0
|
|
20240509,143100,89600955,495,495,495,495,0
|
|
20240509,143000,89600955,495,495,495,495,0
|
|
20240509,142900,89600955,495,495,495,495,4
|
|
20240509,142800,89598975,495,495,495,495,0
|
|
20240509,142700,89598975,495,495,495,495,1000
|
|
20240509,142600,89103975,493,493,493,493,0
|
|
20240509,142500,89103975,493,493,493,493,0
|
|
20240509,142400,89103975,493,493,493,493,397
|
|
20240509,142300,88908254,493,493,493,493,0
|
|
20240509,142200,88908254,493,493,493,493,0
|
|
20240509,142100,88908254,493,493,493,493,4669
|
|
20240509,142000,86606437,493,493,493,493,0
|
|
20240509,141900,86606437,493,492,493,492,6909
|
|
20240509,141800,83203248,493,493,493,493,0
|
|
20240509,141700,83203248,493,493,493,493,0
|
|
20240509,141600,83203248,493,493,493,493,0
|
|
20240509,141500,83203248,493,493,493,493,0
|
|
20240509,141400,83203248,493,493,493,493,0
|
|
20240509,141300,83203248,493,493,493,493,1139
|
|
20240509,141200,82641721,494,494,494,494,0
|
|
20240509,141100,82641721,494,494,494,494,0
|
|
20240509,141000,82641721,494,494,494,494,0
|
|
20240509,140900,82641721,494,494,494,494,0
|
|
20240509,140800,82641721,494,494,494,494,0
|
|
20240509,140700,82641721,494,494,494,494,0
|
|
20240509,140600,82641721,494,494,494,494,0
|
|
20240509,140500,82641721,494,494,494,494,603
|
|
20240509,140400,82343839,495,495,495,495,0
|
|
20240509,140300,82343839,495,495,495,495,0
|
|
20240509,140200,82343839,495,495,495,495,0
|
|
20240509,140100,82343839,495,495,495,495,0
|
|
20240509,140000,82343839,495,495,495,495,0
|
|
20240509,135900,82343839,495,495,495,495,0
|
|
20240509,135800,82343839,495,495,495,495,7
|
|
20240509,135700,82340374,495,495,495,495,0
|
|
20240509,135600,82340374,495,495,495,495,0
|
|
20240509,135500,82340374,495,495,495,495,0
|
|
20240509,135400,82340374,495,495,495,495,0
|
|
20240509,135300,82340374,495,495,495,495,0
|
|
20240509,135200,82340374,495,495,495,495,0
|
|
20240509,135100,82340374,495,495,495,495,0
|
|
20240509,135000,82340374,495,495,495,495,0
|
|
20240509,134900,82340374,495,495,495,495,0
|
|
20240509,134800,82340374,495,495,495,495,0
|
|
20240509,134700,82340374,495,495,495,495,0
|
|
20240509,134600,82340374,495,495,495,495,0
|
|
20240509,134500,82340374,495,495,495,495,0
|
|
20240509,134400,82340374,495,495,495,495,606
|
|
20240509,134300,82040404,495,495,495,495,0
|
|
20240509,134200,82040404,495,495,495,495,53
|
|
20240509,134100,82014169,497,497,497,497,0
|
|
20240509,134000,82014169,497,497,497,497,1
|
|
20240509,133900,82013672,497,497,497,497,0
|
|
20240509,133800,82013672,497,497,497,497,0
|
|
20240509,133700,82013672,497,497,497,497,1
|
|
20240509,133600,82013175,496,496,496,496,487
|
|
20240509,133500,81771623,496,496,496,496,0
|
|
20240509,133400,81771623,496,496,496,496,10
|
|
20240509,133300,81766663,496,496,496,496,10
|
|
20240509,133200,81761703,495,495,495,495,0
|
|
20240509,133100,81761703,495,495,495,495,653
|
|
20240509,133000,81438468,496,496,496,496,0
|
|
20240509,132900,81438468,496,496,496,496,0
|
|
20240509,132800,81438468,496,496,496,496,55
|
|
20240509,132700,81411188,495,495,495,495,0
|
|
20240509,132600,81411188,495,495,495,495,0
|
|
20240509,132500,81411188,495,495,495,495,0
|
|
20240509,132400,81411188,495,495,495,495,0
|
|
20240509,132300,81411188,495,495,495,495,0
|
|
20240509,132200,81411188,495,495,495,495,1147
|
|
20240509,132100,80843423,496,496,496,496,0
|
|
20240509,132000,80843423,496,496,496,496,0
|
|
20240509,131900,80843423,496,496,496,496,0
|
|
20240509,131800,80843423,496,496,496,496,0
|
|
20240509,131700,80843423,496,496,496,496,15
|
|
20240509,131600,80835983,496,496,496,496,0
|
|
20240509,131500,80835983,496,496,496,496,0
|
|
20240509,131400,80835983,496,496,496,496,0
|
|
20240509,131300,80835983,496,496,496,496,0
|
|
20240509,131200,80835983,496,496,496,496,0
|
|
20240509,131100,80835983,496,496,496,496,1108
|
|
20240509,131000,80286415,495,495,496,495,276
|
|
20240509,130900,80149794,495,495,495,495,0
|
|
20240509,130800,80149794,495,495,495,495,0
|
|
20240509,130700,80149794,495,495,495,495,0
|
|
20240509,130600,80149794,495,495,495,495,0
|
|
20240509,130500,80149794,495,495,495,495,0
|
|
20240509,130400,80149794,495,495,495,495,0
|
|
20240509,130300,80149794,495,495,495,495,0
|
|
20240509,130200,80149794,495,495,495,495,0
|
|
20240509,130100,80149794,495,495,495,495,0
|
|
20240509,130000,80149794,495,495,495,495,0
|
|
20240509,125900,80149794,495,495,495,495,203
|
|
20240509,125800,80049309,493,493,493,493,0
|
|
20240509,125700,80049309,493,493,493,493,0
|
|
20240509,125600,80049309,493,493,493,493,0
|
|
20240509,125500,80049309,493,493,493,493,0
|
|
20240509,125400,80049309,493,494,494,493,300
|
|
20240509,125300,79901185,495,495,495,495,101
|
|
20240509,125200,79851190,495,495,495,495,0
|
|
20240509,125100,79851190,495,495,495,495,0
|
|
20240509,125000,79851190,495,495,495,495,2448
|
|
20240509,124900,78639430,495,495,495,495,60
|
|
20240509,124800,78609730,495,495,495,495,407
|
|
20240509,124700,78408265,497,497,497,497,0
|
|
20240509,124600,78408265,497,497,497,497,0
|
|
20240509,124500,78408265,497,497,497,497,0
|
|
20240509,124400,78408265,497,497,497,497,0
|
|
20240509,124300,78408265,497,497,497,497,0
|
|
20240509,124200,78408265,497,497,497,497,0
|
|
20240509,124100,78408265,497,497,497,497,0
|
|
20240509,124000,78408265,497,497,497,497,311
|
|
20240509,123900,78253698,498,498,498,498,0
|
|
20240509,123800,78253698,498,498,498,498,0
|
|
20240509,123700,78253698,498,498,498,498,0
|
|
20240509,123600,78253698,498,498,498,498,0
|
|
20240509,123500,78253698,498,498,498,498,0
|
|
20240509,123400,78253698,498,498,498,498,0
|
|
20240509,123300,78253698,498,498,498,498,0
|
|
20240509,123200,78253698,498,498,498,498,0
|
|
20240509,123100,78253698,498,498,498,497,2210
|
|
20240509,123000,77155318,497,497,497,497,0
|
|
20240509,122900,77155318,497,497,497,497,1204
|
|
20240509,122800,76556930,496,496,496,496,0
|
|
20240509,122700,76556930,496,496,496,496,699
|
|
20240509,122600,76210226,496,496,496,496,0
|
|
20240509,122500,76210226,496,496,496,496,0
|
|
20240509,122400,76210226,496,495,496,495,3140
|
|
20240509,122300,74655626,496,495,496,495,1001
|
|
20240509,122200,74160130,495,495,495,495,2571
|
|
20240509,122100,72887485,496,496,496,496,47
|
|
20240509,122000,72864173,496,496,496,496,0
|
|
20240509,121900,72864173,496,496,496,496,0
|
|
20240509,121800,72864173,496,496,496,496,0
|
|
20240509,121700,72864173,496,496,496,496,679
|
|
20240509,121600,72527389,496,496,496,496,0
|
|
20240509,121500,72527389,496,496,496,496,0
|
|
20240509,121400,72527389,496,496,496,496,0
|
|
20240509,121300,72527389,496,496,496,496,0
|
|
20240509,121200,72527389,496,496,496,496,0
|
|
20240509,121100,72527389,496,496,496,496,0
|
|
20240509,121000,72527389,496,496,496,496,1000
|
|
20240509,120900,72031389,497,497,497,497,0
|
|
20240509,120800,72031389,497,496,497,496,1001
|
|
20240509,120700,71534892,496,496,496,496,561
|
|
20240509,120600,71256636,496,496,496,496,1100
|
|
20240509,120500,70711036,496,496,496,496,0
|
|
20240509,120400,70711036,496,496,496,496,0
|
|
20240509,120300,70711036,496,496,496,496,3
|
|
20240509,120200,70709548,497,497,497,497,0
|
|
20240509,120100,70709548,497,497,497,497,0
|
|
20240509,120000,70709548,497,497,497,497,0
|
|
20240509,115900,70709548,497,497,497,497,0
|
|
20240509,115800,70709548,497,497,497,497,1000
|
|
20240509,115700,70212548,497,497,497,497,0
|
|
20240509,115600,70212548,497,497,497,497,899
|
|
20240509,115500,69765745,497,497,497,497,196
|
|
20240509,115400,69668333,497,497,497,497,5
|
|
20240509,115300,69665848,498,498,498,498,0
|
|
20240509,115200,69665848,498,498,498,498,0
|
|
20240509,115100,69665848,498,498,498,498,1
|
|
20240509,115000,69665350,498,498,498,498,0
|
|
20240509,114900,69665350,498,498,498,498,0
|
|
20240509,114800,69665350,498,498,498,498,0
|
|
20240509,114700,69665350,498,498,498,498,0
|
|
20240509,114600,69665350,498,498,498,498,0
|
|
20240509,114500,69665350,498,498,498,498,0
|
|
20240509,114400,69665350,498,497,498,497,2988
|
|
20240509,114300,68178326,498,498,498,498,0
|
|
20240509,114200,68178326,498,498,498,498,1282
|
|
20240509,114100,67539890,498,498,498,498,0
|
|
20240509,114000,67539890,498,498,498,498,0
|
|
20240509,113900,67539890,498,498,498,498,1
|
|
20240509,113800,67539392,497,497,497,497,0
|
|
20240509,113700,67539392,497,497,497,497,0
|
|
20240509,113600,67539392,497,497,497,497,0
|
|
20240509,113500,67539392,497,497,497,497,0
|
|
20240509,113400,67539392,497,497,497,497,2269
|
|
20240509,113300,66411699,496,496,496,496,0
|
|
20240509,113200,66411699,496,496,496,496,1000
|
|
20240509,113100,65915699,496,496,496,496,0
|
|
20240509,113000,65915699,496,496,496,496,2000
|
|
20240509,112900,64923699,496,496,496,496,0
|
|
20240509,112800,64923699,496,496,496,496,900
|
|
20240509,112700,64477299,497,497,497,497,0
|
|
20240509,112600,64477299,497,497,497,497,100
|
|
20240509,112500,64427599,497,497,497,497,100
|
|
20240509,112400,64377899,497,497,497,497,0
|
|
20240509,112300,64377899,497,497,497,497,0
|
|
20240509,112200,64377899,497,497,497,497,0
|
|
20240509,112100,64377899,497,497,497,497,1030
|
|
20240509,112000,63865989,497,497,497,497,0
|
|
20240509,111900,63865989,497,497,497,497,0
|
|
20240509,111800,63865989,497,497,497,497,0
|
|
20240509,111700,63865989,497,497,497,497,0
|
|
20240509,111600,63865989,497,497,497,497,1
|
|
20240509,111500,63865492,496,496,496,496,959
|
|
20240509,111400,63389828,498,498,498,498,0
|
|
20240509,111300,63389828,498,498,498,498,0
|
|
20240509,111200,63389828,498,497,498,497,11
|
|
20240509,111100,63384360,496,496,496,496,953
|
|
20240509,111000,62911672,497,497,497,497,0
|
|
20240509,110900,62911672,497,497,497,497,4300
|
|
20240509,110800,60774572,497,497,497,497,1
|
|
20240509,110700,60774075,496,496,496,496,0
|
|
20240509,110600,60774075,496,496,496,496,0
|
|
20240509,110500,60774075,496,496,496,496,4996
|
|
20240509,110400,58296059,496,496,496,496,0
|
|
20240509,110300,58296059,496,496,496,496,0
|
|
20240509,110200,58296059,496,496,496,496,2
|
|
20240509,110100,58295067,496,496,496,496,0
|
|
20240509,110000,58295067,496,496,496,496,0
|
|
20240509,105900,58295067,496,496,496,496,1
|
|
20240509,105800,58294571,495,496,496,495,1169
|
|
20240509,105700,57714845,496,496,496,496,0
|
|
20240509,105600,57714845,496,496,496,496,0
|
|
20240509,105500,57714845,496,496,496,496,1
|
|
20240509,105400,57714349,496,496,496,496,24
|
|
20240509,105300,57702445,495,496,496,495,507
|
|
20240509,105200,57451473,496,496,496,496,0
|
|
20240509,105100,57451473,496,496,496,496,1
|
|
20240509,105000,57450977,494,494,494,494,1
|
|
20240509,104900,57450483,496,496,496,496,1
|
|
20240509,104800,57449987,495,495,495,495,0
|
|
20240509,104700,57449987,495,495,495,495,0
|
|
20240509,104600,57449987,495,492,495,492,10852
|
|
20240509,104500,52098558,493,493,493,493,100
|
|
20240509,104400,52049258,494,494,494,494,710
|
|
20240509,104300,51698518,493,493,493,493,730
|
|
20240509,104200,51338628,493,493,493,493,2
|
|
20240509,104100,51337642,492,492,492,492,17066
|
|
20240509,104000,42941170,493,493,493,493,50
|
|
20240509,103900,42916520,493,492,493,492,2
|
|
20240509,103800,42915535,490,492,492,490,31097
|
|
20240509,103700,27661190,493,493,493,493,0
|
|
20240509,103600,27661190,493,493,493,493,0
|
|
20240509,103500,27661190,493,493,493,493,217
|
|
20240509,103400,27554209,493,493,493,493,0
|
|
20240509,103300,27554209,493,493,493,493,0
|
|
20240509,103200,27554209,493,493,493,493,6000
|
|
20240509,103100,24596209,492,492,492,492,0
|
|
20240509,103000,24596209,492,493,493,492,7000
|
|
20240509,102900,21151450,494,494,494,494,0
|
|
20240509,102800,21151450,494,494,494,494,0
|
|
20240509,102700,21151450,494,494,494,494,0
|
|
20240509,102600,21151450,494,494,494,494,0
|
|
20240509,102500,21151450,494,494,494,494,0
|
|
20240509,102400,21151450,494,494,494,494,0
|
|
20240509,102300,21151450,494,494,494,494,0
|
|
20240509,102200,21151450,494,494,494,494,0
|
|
20240509,102100,21151450,494,494,494,494,0
|
|
20240509,102000,21151450,494,493,494,493,253
|
|
20240509,101900,21026720,493,493,493,493,6001
|
|
20240509,101800,18068227,493,493,493,493,899
|
|
20240509,101700,17625020,493,493,493,493,1
|
|
20240509,101600,17624527,492,492,492,492,3
|
|
20240509,101500,17623051,493,493,493,493,0
|
|
20240509,101400,17623051,493,493,493,493,0
|
|
20240509,101300,17623051,493,493,493,493,3
|
|
20240509,101200,17621572,494,494,494,494,0
|
|
20240509,101100,17621572,494,493,494,493,2
|
|
20240509,101000,17620585,494,494,494,494,0
|
|
20240509,100900,17620585,494,494,494,494,0
|
|
20240509,100800,17620585,494,494,494,494,0
|
|
20240509,100700,17620585,494,494,494,494,0
|
|
20240509,100600,17620585,494,494,494,494,0
|
|
20240509,100500,17620585,494,493,494,493,2
|
|
20240509,100400,17619598,493,493,494,493,4
|
|
20240509,100300,17617625,494,494,494,494,0
|
|
20240509,100200,17617625,494,493,494,493,2
|
|
20240509,100100,17616638,492,493,494,492,3146
|
|
20240509,100000,16068687,493,493,493,493,463
|
|
20240509,095900,15840428,493,493,493,493,22304
|
|
20240509,095800,4844556,494,494,494,494,83
|
|
20240509,095700,4803554,494,494,494,494,1
|
|
20240509,095600,4803060,493,493,493,493,0
|
|
20240509,095500,4803060,493,493,493,493,1116
|
|
20240509,095400,4252872,493,492,493,492,3401
|
|
20240509,095300,2579579,492,492,493,492,870
|
|
20240509,095200,2151538,492,492,492,492,1
|
|
20240509,095100,2151046,492,492,492,492,0
|
|
20240509,095000,2151046,492,492,492,492,0
|
|
20240509,094900,2151046,492,492,492,492,0
|
|
20240509,094800,2151046,492,492,492,492,0
|
|
20240509,094700,2151046,492,492,492,492,0
|
|
20240509,094600,2151046,492,492,492,492,0
|
|
20240509,094500,2151046,492,492,492,492,0
|
|
20240509,094400,2151046,492,492,492,492,10
|
|
20240509,094300,2146126,490,490,490,490,0
|
|
20240509,094200,2146126,490,491,491,490,1040
|
|
20240509,094100,1635970,492,492,492,492,0
|
|
20240509,094000,1635970,492,492,492,492,0
|
|
20240509,093900,1635970,492,492,492,492,0
|
|
20240509,093800,1635970,492,492,492,492,0
|
|
20240509,093700,1635970,492,491,492,491,504
|
|
20240509,093600,1388484,491,491,491,491,1
|
|
20240509,093500,1387993,491,491,491,491,10
|
|
20240509,093400,1383083,490,490,490,490,0
|
|
20240509,093300,1383083,490,490,490,490,0
|
|
20240509,093200,1383083,490,490,490,490,1
|
|
20240509,093100,1382593,491,491,491,491,0
|
|
20240509,093000,1382593,491,491,491,491,228
|
|
20240509,092900,1270645,491,491,491,491,0
|
|
20240509,092800,1270645,491,491,491,491,0
|
|
20240509,092700,1270645,491,491,491,491,100
|
|
20240509,092600,1221545,491,491,491,491,0
|
|
20240509,092500,1221545,491,491,491,491,236
|
|
20240509,092400,1105669,491,491,491,491,0
|
|
20240509,092300,1105669,491,491,491,491,764
|
|
20240509,092200,730545,490,490,490,490,0
|
|
20240509,092100,730545,490,490,490,490,0
|
|
20240509,092000,730545,490,490,490,490,0
|
|
20240509,091900,730545,490,490,490,490,0
|
|
20240509,091800,730545,490,490,490,490,350
|
|
20240509,091700,559045,492,492,492,492,0
|
|
20240509,091600,559045,492,492,492,492,0
|
|
20240509,091500,559045,492,492,492,492,200
|
|
20240509,091400,460645,492,492,492,492,14
|
|
20240509,091300,453757,493,493,493,493,0
|
|
20240509,091200,453757,493,490,493,490,2
|
|
20240509,091100,452774,493,493,493,493,728
|
|
20240509,091000,93870,493,493,493,493,0
|
|
20240509,090900,93870,493,493,493,493,69
|
|
20240509,090800,59853,495,495,495,495,0
|
|
20240509,090700,59853,495,495,495,495,0
|
|
20240509,090600,59853,495,495,495,495,0
|
|
20240509,090500,59853,495,495,495,495,0
|
|
20240509,090400,59853,495,495,495,495,1
|
|
20240509,090300,59358,495,495,495,495,0
|
|
20240509,090200,59358,495,495,495,495,2
|
|
20240509,090100,58368,495,495,495,495,0
|
|
20240509,090000,58368,495,495,495,495,104
|