594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185100,118723496,426,426,426,426,2597
|
|
20240508,185000,118723496,426,426,426,426,0
|
|
20240508,184900,118723496,426,426,426,426,0
|
|
20240508,184800,118723496,426,426,426,426,0
|
|
20240508,184700,118723496,426,426,426,426,0
|
|
20240508,184600,118723496,426,426,426,426,0
|
|
20240508,184500,118723496,426,426,426,426,0
|
|
20240508,184400,118723496,426,426,426,426,0
|
|
20240508,184300,118723496,426,426,426,426,0
|
|
20240508,184200,118723496,426,426,426,426,0
|
|
20240508,184100,118723496,426,426,426,426,0
|
|
20240508,184000,118723496,426,426,426,426,0
|
|
20240508,183900,118723496,426,426,426,426,0
|
|
20240508,183800,118723496,426,426,426,426,0
|
|
20240508,183700,118723496,426,426,426,426,0
|
|
20240508,183600,118723496,426,426,426,426,0
|
|
20240508,183500,118723496,426,426,426,426,0
|
|
20240508,183400,118723496,426,426,426,426,0
|
|
20240508,183300,118723496,426,426,426,426,0
|
|
20240508,183200,118723496,426,426,426,426,0
|
|
20240508,183100,118723496,426,426,426,426,0
|
|
20240508,183000,118723496,426,426,426,426,0
|
|
20240508,182900,118723496,426,426,426,426,0
|
|
20240508,182800,118723496,426,426,426,426,0
|
|
20240508,182700,118723496,426,426,426,426,0
|
|
20240508,182600,118723496,426,426,426,426,0
|
|
20240508,182500,118723496,426,426,426,426,0
|
|
20240508,182400,118723496,426,426,426,426,0
|
|
20240508,182300,118723496,426,426,426,426,0
|
|
20240508,182200,118723496,426,426,426,426,0
|
|
20240508,182100,118723496,426,426,426,426,2597
|
|
20240508,182000,118723496,426,426,426,426,0
|
|
20240508,181900,118723496,426,426,426,426,0
|
|
20240508,181800,118723496,426,426,426,426,0
|
|
20240508,181700,118723496,426,426,426,426,0
|
|
20240508,181600,118723496,426,426,426,426,0
|
|
20240508,181500,118723496,426,426,426,426,0
|
|
20240508,181400,118723496,426,426,426,426,0
|
|
20240508,181300,118723496,426,426,426,426,0
|
|
20240508,181200,118723496,426,426,426,426,0
|
|
20240508,181100,118723496,426,426,426,426,0
|
|
20240508,181000,118723496,426,426,426,426,0
|
|
20240508,180900,118723496,426,426,426,426,0
|
|
20240508,180800,118723496,426,426,426,426,0
|
|
20240508,180700,118723496,426,426,426,426,0
|
|
20240508,180600,118723496,426,426,426,426,0
|
|
20240508,180500,118723496,426,426,426,426,0
|
|
20240508,180400,118723496,426,426,426,426,0
|
|
20240508,180300,118723496,426,426,426,426,0
|
|
20240508,180200,118723496,426,426,426,426,0
|
|
20240508,180100,118723496,426,426,426,426,0
|
|
20240508,180000,118723496,426,426,426,426,0
|
|
20240508,175900,118723496,426,426,426,426,0
|
|
20240508,175800,118723496,426,426,426,426,0
|
|
20240508,175700,118723496,426,426,426,426,0
|
|
20240508,175600,118723496,426,426,426,426,0
|
|
20240508,175500,118723496,426,426,426,426,0
|
|
20240508,175400,118723496,426,426,426,426,0
|
|
20240508,175300,118723496,426,426,426,426,0
|
|
20240508,175200,118723496,426,426,426,426,0
|
|
20240508,175100,118723496,426,426,426,426,2597
|
|
20240508,175000,118723496,426,426,426,426,0
|
|
20240508,174900,118723496,426,426,426,426,0
|
|
20240508,174800,118723496,426,426,426,426,0
|
|
20240508,174700,118723496,426,426,426,426,0
|
|
20240508,174600,118723496,426,426,426,426,0
|
|
20240508,174500,118723496,426,426,426,426,0
|
|
20240508,174400,118723496,426,426,426,426,0
|
|
20240508,174300,118723496,426,426,426,426,0
|
|
20240508,174200,118723496,426,426,426,426,0
|
|
20240508,174100,118723496,426,426,426,426,0
|
|
20240508,174000,118723496,426,426,426,426,0
|
|
20240508,173900,118723496,426,426,426,426,0
|
|
20240508,173800,118723496,426,426,426,426,0
|
|
20240508,173700,118723496,426,426,426,426,0
|
|
20240508,173600,118723496,426,426,426,426,0
|
|
20240508,173500,118723496,426,426,426,426,0
|
|
20240508,173400,118723496,426,426,426,426,0
|
|
20240508,173300,118723496,426,426,426,426,0
|
|
20240508,173200,118723496,426,426,426,426,0
|
|
20240508,173100,118723496,426,426,426,426,0
|
|
20240508,173000,118723496,426,426,426,426,0
|
|
20240508,172900,118723496,426,426,426,426,0
|
|
20240508,172800,118723496,426,426,426,426,0
|
|
20240508,172700,118723496,426,426,426,426,0
|
|
20240508,172600,118723496,426,426,426,426,0
|
|
20240508,172500,118723496,426,426,426,426,0
|
|
20240508,172400,118723496,426,426,426,426,0
|
|
20240508,172300,118723496,426,426,426,426,0
|
|
20240508,172200,118723496,426,426,426,426,0
|
|
20240508,172100,118723496,426,426,426,426,2597
|
|
20240508,172000,118723496,426,426,426,426,0
|
|
20240508,171900,118723496,426,426,426,426,0
|
|
20240508,171800,118723496,426,426,426,426,0
|
|
20240508,171700,118723496,426,426,426,426,0
|
|
20240508,171600,118723496,426,426,426,426,0
|
|
20240508,171500,118723496,426,426,426,426,0
|
|
20240508,171400,118723496,426,426,426,426,0
|
|
20240508,171300,118723496,426,426,426,426,0
|
|
20240508,171200,118723496,426,426,426,426,0
|
|
20240508,171100,118723496,426,426,426,426,0
|
|
20240508,171000,118723496,426,426,426,426,0
|
|
20240508,170900,118723496,426,426,426,426,0
|
|
20240508,170800,118723496,426,426,426,426,0
|
|
20240508,170700,118723496,426,426,426,426,0
|
|
20240508,170600,118723496,426,426,426,426,0
|
|
20240508,170500,118723496,426,426,426,426,0
|
|
20240508,170400,118723496,426,426,426,426,0
|
|
20240508,170300,118723496,426,426,426,426,0
|
|
20240508,170200,118723496,426,426,426,426,0
|
|
20240508,170100,118723496,426,426,426,426,0
|
|
20240508,170000,118723496,426,426,426,426,0
|
|
20240508,165900,118723496,426,426,426,426,0
|
|
20240508,165800,118723496,426,426,426,426,0
|
|
20240508,165700,118723496,426,426,426,426,0
|
|
20240508,165600,118723496,426,426,426,426,0
|
|
20240508,165500,118723496,426,426,426,426,0
|
|
20240508,165400,118723496,426,426,426,426,0
|
|
20240508,165300,118723496,426,426,426,426,0
|
|
20240508,165200,118723496,426,426,426,426,0
|
|
20240508,165100,118723496,426,426,426,426,2597
|
|
20240508,165000,118723496,426,426,426,426,0
|
|
20240508,164900,118723496,426,426,426,426,0
|
|
20240508,164800,118723496,426,426,426,426,0
|
|
20240508,164700,118723496,426,426,426,426,0
|
|
20240508,164600,118723496,426,426,426,426,0
|
|
20240508,164500,118723496,426,426,426,426,0
|
|
20240508,164400,118723496,426,426,426,426,0
|
|
20240508,164300,118723496,426,426,426,426,0
|
|
20240508,164200,118723496,426,426,426,426,0
|
|
20240508,164100,118723496,426,426,426,426,0
|
|
20240508,164000,118723496,426,426,426,426,0
|
|
20240508,163900,118723496,426,426,426,426,0
|
|
20240508,163800,118723496,426,426,426,426,0
|
|
20240508,163700,118723496,426,426,426,426,0
|
|
20240508,163600,118723496,426,426,426,426,0
|
|
20240508,163500,118723496,426,426,426,426,0
|
|
20240508,163400,118723496,426,426,426,426,0
|
|
20240508,163300,118723496,426,426,426,426,0
|
|
20240508,163200,118723496,426,426,426,426,0
|
|
20240508,163100,118723496,426,426,426,426,0
|
|
20240508,163000,118723496,426,426,426,426,0
|
|
20240508,162900,118723496,426,426,426,426,0
|
|
20240508,162800,118723496,426,426,426,426,0
|
|
20240508,162700,118723496,426,426,426,426,0
|
|
20240508,162600,118723496,426,426,426,426,0
|
|
20240508,162500,118723496,426,426,426,426,0
|
|
20240508,162400,118723496,426,426,426,426,0
|
|
20240508,162300,118723496,426,426,426,426,0
|
|
20240508,162200,118723496,426,426,426,426,0
|
|
20240508,162100,118723496,426,426,426,426,2597
|
|
20240508,162000,118723496,426,426,426,426,0
|
|
20240508,161900,118723496,426,426,426,426,0
|
|
20240508,161800,118723496,426,426,426,426,0
|
|
20240508,161700,118723496,426,426,426,426,0
|
|
20240508,161600,118723496,426,426,426,426,0
|
|
20240508,161500,118723496,426,426,426,426,0
|
|
20240508,161400,118723496,426,426,426,426,0
|
|
20240508,161300,118723496,426,426,426,426,0
|
|
20240508,161200,118723496,426,426,426,426,0
|
|
20240508,161100,118723496,426,426,426,426,0
|
|
20240508,161000,118723496,426,426,426,426,0
|
|
20240508,160900,118723496,426,426,426,426,0
|
|
20240508,160800,118723496,426,426,426,426,0
|
|
20240508,160700,118723496,426,426,426,426,0
|
|
20240508,160600,118723496,426,426,426,426,0
|
|
20240508,160500,118723496,426,426,426,426,0
|
|
20240508,160400,118723496,426,426,426,426,0
|
|
20240508,160300,118723496,426,426,426,426,0
|
|
20240508,160200,118723496,426,426,426,426,0
|
|
20240508,160100,118723496,426,426,426,426,0
|
|
20240508,160000,118723496,426,426,426,426,0
|
|
20240508,155900,118723496,426,426,426,426,0
|
|
20240508,155800,118723496,426,426,426,426,0
|
|
20240508,155700,118723496,426,426,426,426,0
|
|
20240508,155600,118723496,426,426,426,426,0
|
|
20240508,155500,118723496,426,426,426,426,0
|
|
20240508,155400,118723496,426,426,426,426,0
|
|
20240508,155300,118723496,426,426,426,426,0
|
|
20240508,155200,118723496,426,426,426,426,0
|
|
20240508,155100,118723496,426,426,426,426,2597
|
|
20240508,155000,118723496,426,426,426,426,0
|
|
20240508,154900,118723496,426,426,426,426,0
|
|
20240508,154800,118723496,426,426,426,426,0
|
|
20240508,154700,118723496,426,426,426,426,0
|
|
20240508,154600,118723496,426,426,426,426,0
|
|
20240508,154500,118723496,426,426,426,426,0
|
|
20240508,154400,118723496,426,426,426,426,0
|
|
20240508,154300,118723496,426,426,426,426,0
|
|
20240508,154200,118723496,426,426,426,426,0
|
|
20240508,154100,118723496,426,426,426,426,0
|
|
20240508,154000,118723496,426,426,426,426,0
|
|
20240508,153900,118723496,426,426,426,426,0
|
|
20240508,153800,118723496,426,426,426,426,0
|
|
20240508,153700,118723496,426,426,426,426,0
|
|
20240508,153600,118723496,426,426,426,426,0
|
|
20240508,153500,118723496,426,426,426,426,0
|
|
20240508,153400,118723496,426,426,426,426,0
|
|
20240508,153300,118723496,426,426,426,426,0
|
|
20240508,153200,118723496,426,426,426,426,0
|
|
20240508,153100,118723496,426,426,426,426,0
|
|
20240508,153000,118723496,426,426,426,426,2597
|
|
20240508,152900,117617174,429,429,429,429,0
|
|
20240508,152800,117617174,429,429,429,429,0
|
|
20240508,152700,117617174,429,429,429,429,0
|
|
20240508,152600,117617174,429,429,429,429,0
|
|
20240508,152500,117617174,429,429,429,429,0
|
|
20240508,152400,117617174,429,429,429,429,0
|
|
20240508,152300,117617174,429,429,429,429,0
|
|
20240508,152200,117617174,429,429,429,429,0
|
|
20240508,152100,117617174,429,429,429,429,0
|
|
20240508,152000,117617174,429,429,429,429,0
|
|
20240508,151900,117617174,429,429,429,429,0
|
|
20240508,151800,117617174,429,429,429,429,13
|
|
20240508,151700,117611597,429,429,429,429,716
|
|
20240508,151600,117304433,428,428,428,428,0
|
|
20240508,151500,117304433,428,428,428,428,1285
|
|
20240508,151400,116754453,428,429,429,428,55
|
|
20240508,151300,116730873,429,428,429,428,1628
|
|
20240508,151200,116032803,428,428,428,428,10
|
|
20240508,151100,116028523,426,426,426,426,0
|
|
20240508,151000,116028523,426,426,426,426,0
|
|
20240508,150900,116028523,426,426,426,426,10
|
|
20240508,150800,116024263,428,428,428,428,119
|
|
20240508,150700,115973331,426,426,426,426,0
|
|
20240508,150600,115973331,426,426,426,426,0
|
|
20240508,150500,115973331,426,426,426,426,0
|
|
20240508,150400,115973331,426,426,426,426,0
|
|
20240508,150300,115973331,426,426,426,426,0
|
|
20240508,150200,115973331,426,426,426,426,0
|
|
20240508,150100,115973331,426,426,426,426,187
|
|
20240508,150000,115893669,428,428,428,428,4
|
|
20240508,145900,115891957,426,426,426,426,1788
|
|
20240508,145800,115130269,426,426,426,426,2103
|
|
20240508,145700,114234391,425,426,426,425,428
|
|
20240508,145600,114052463,428,428,428,428,0
|
|
20240508,145500,114052463,428,428,428,428,0
|
|
20240508,145400,114052463,428,428,428,428,272
|
|
20240508,145300,113936047,428,428,428,428,90
|
|
20240508,145200,113897527,428,428,428,428,0
|
|
20240508,145100,113897527,428,428,428,428,0
|
|
20240508,145000,113897527,428,427,428,427,16
|
|
20240508,144900,113890694,427,427,427,427,0
|
|
20240508,144800,113890694,427,427,427,427,0
|
|
20240508,144700,113890694,427,428,428,427,38481
|
|
20240508,144600,97459302,428,428,428,428,1
|
|
20240508,144500,97458874,429,429,429,429,0
|
|
20240508,144400,97458874,429,429,429,429,0
|
|
20240508,144300,97458874,429,429,429,429,1000
|
|
20240508,144200,97029874,429,429,429,429,1010
|
|
20240508,144100,96596584,429,429,429,429,0
|
|
20240508,144000,96596584,429,429,429,429,346
|
|
20240508,143900,96448150,429,429,429,429,0
|
|
20240508,143800,96448150,429,428,429,428,716
|
|
20240508,143700,96141701,428,428,428,427,553
|
|
20240508,143600,95905425,428,428,428,428,100
|
|
20240508,143500,95862625,427,427,427,427,298
|
|
20240508,143400,95735379,427,427,427,427,0
|
|
20240508,143300,95735379,427,427,427,427,0
|
|
20240508,143200,95735379,427,427,427,427,0
|
|
20240508,143100,95735379,427,428,428,427,7
|
|
20240508,143000,95732385,428,428,428,428,1
|
|
20240508,142900,95731957,426,426,426,426,5
|
|
20240508,142800,95729827,427,427,427,427,0
|
|
20240508,142700,95729827,427,427,427,427,5
|
|
20240508,142600,95727692,428,428,428,428,0
|
|
20240508,142500,95727692,428,428,428,428,0
|
|
20240508,142400,95727692,428,428,428,428,10
|
|
20240508,142300,95723412,422,426,426,422,10000
|
|
20240508,142200,91497355,428,428,428,428,10
|
|
20240508,142100,91493075,428,424,428,424,9288
|
|
20240508,142000,87554959,425,425,425,425,264
|
|
20240508,141900,87442759,425,425,425,425,0
|
|
20240508,141800,87442759,425,425,425,425,0
|
|
20240508,141700,87442759,425,427,427,425,28257
|
|
20240508,141600,75422248,426,426,426,426,0
|
|
20240508,141500,75422248,426,426,426,426,35
|
|
20240508,141400,75407338,429,429,429,429,1
|
|
20240508,141300,75406909,426,426,426,426,2
|
|
20240508,141200,75406057,426,426,426,426,3820
|
|
20240508,141100,73778737,426,426,426,426,0
|
|
20240508,141000,73778737,426,428,428,426,5500
|
|
20240508,140900,71435733,429,429,429,429,0
|
|
20240508,140800,71435733,429,429,429,429,0
|
|
20240508,140700,71435733,429,429,429,429,0
|
|
20240508,140600,71435733,429,429,429,429,1
|
|
20240508,140500,71435304,429,429,429,429,0
|
|
20240508,140400,71435304,429,429,429,429,18
|
|
20240508,140300,71427582,429,429,429,429,0
|
|
20240508,140200,71427582,429,429,429,429,0
|
|
20240508,140100,71427582,429,429,429,429,0
|
|
20240508,140000,71427582,429,429,429,429,0
|
|
20240508,135900,71427582,429,426,429,426,34
|
|
20240508,135800,71413095,426,426,426,426,50
|
|
20240508,135700,71391795,426,426,426,426,3
|
|
20240508,135600,71390517,429,429,429,429,0
|
|
20240508,135500,71390517,429,429,429,429,0
|
|
20240508,135400,71390517,429,429,429,429,0
|
|
20240508,135300,71390517,429,425,429,423,32174
|
|
20240508,135200,57766001,429,429,429,429,0
|
|
20240508,135100,57766001,429,429,429,429,0
|
|
20240508,135000,57766001,429,429,429,429,0
|
|
20240508,134900,57766001,429,429,429,429,23
|
|
20240508,134800,57756134,429,429,429,429,0
|
|
20240508,134700,57756134,429,428,429,428,300
|
|
20240508,134600,57627436,425,425,425,425,10155
|
|
20240508,134500,53311561,425,425,425,425,0
|
|
20240508,134400,53311561,425,425,425,425,104
|
|
20240508,134300,53267361,426,426,426,426,4096
|
|
20240508,134200,51522465,427,427,427,427,10
|
|
20240508,134100,51518195,427,428,428,427,1417
|
|
20240508,134000,50913132,429,429,429,429,0
|
|
20240508,133900,50913132,429,429,429,429,0
|
|
20240508,133800,50913132,429,429,429,429,0
|
|
20240508,133700,50913132,429,429,429,429,0
|
|
20240508,133600,50913132,429,429,429,429,0
|
|
20240508,133500,50913132,429,429,429,429,0
|
|
20240508,133400,50913132,429,429,429,429,0
|
|
20240508,133300,50913132,429,429,429,429,0
|
|
20240508,133200,50913132,429,429,429,429,214
|
|
20240508,133100,50821326,429,429,429,429,0
|
|
20240508,133000,50821326,429,429,429,429,0
|
|
20240508,132900,50821326,429,429,429,429,3
|
|
20240508,132800,50820039,429,429,429,429,0
|
|
20240508,132700,50820039,429,429,429,429,0
|
|
20240508,132600,50820039,429,429,429,429,3
|
|
20240508,132500,50818752,429,429,429,429,0
|
|
20240508,132400,50818752,429,429,429,429,0
|
|
20240508,132300,50818752,429,429,429,429,3
|
|
20240508,132200,50817465,429,429,429,429,0
|
|
20240508,132100,50817465,429,429,429,429,5
|
|
20240508,132000,50815320,429,429,429,429,0
|
|
20240508,131900,50815320,429,429,429,429,0
|
|
20240508,131800,50815320,429,429,429,429,0
|
|
20240508,131700,50815320,429,429,429,429,0
|
|
20240508,131600,50815320,429,429,429,429,0
|
|
20240508,131500,50815320,429,429,429,429,235
|
|
20240508,131400,50714505,430,430,430,430,0
|
|
20240508,131300,50714505,430,430,430,430,0
|
|
20240508,131200,50714505,430,430,430,430,0
|
|
20240508,131100,50714505,430,430,430,430,0
|
|
20240508,131000,50714505,430,430,430,430,0
|
|
20240508,130900,50714505,430,430,430,430,0
|
|
20240508,130800,50714505,430,430,430,430,100
|
|
20240508,130700,50671505,430,430,430,430,2
|
|
20240508,130600,50670645,427,427,427,427,0
|
|
20240508,130500,50670645,427,427,427,427,0
|
|
20240508,130400,50670645,427,427,427,427,0
|
|
20240508,130300,50670645,427,427,427,427,0
|
|
20240508,130200,50670645,427,427,427,427,0
|
|
20240508,130100,50670645,427,427,427,427,0
|
|
20240508,130000,50670645,427,427,427,427,0
|
|
20240508,125900,50670645,427,427,427,427,0
|
|
20240508,125800,50670645,427,427,427,427,0
|
|
20240508,125700,50670645,427,427,427,427,635
|
|
20240508,125600,50399500,427,427,427,427,4
|
|
20240508,125500,50397792,427,427,427,427,0
|
|
20240508,125400,50397792,427,427,427,427,0
|
|
20240508,125300,50397792,427,427,427,427,596
|
|
20240508,125200,50143300,430,430,430,430,0
|
|
20240508,125100,50143300,430,430,430,430,1
|
|
20240508,125000,50142870,428,428,428,428,434
|
|
20240508,124900,49957118,427,427,427,427,500
|
|
20240508,124800,49743618,428,428,428,428,1
|
|
20240508,124700,49743190,429,429,429,429,9
|
|
20240508,124600,49739329,429,429,429,429,0
|
|
20240508,124500,49739329,429,429,429,429,4
|
|
20240508,124400,49737613,429,429,429,429,1
|
|
20240508,124300,49737184,430,430,430,430,4
|
|
20240508,124200,49735464,430,430,430,430,0
|
|
20240508,124100,49735464,430,427,430,427,58
|
|
20240508,124000,49710695,426,426,426,426,0
|
|
20240508,123900,49710695,426,426,426,426,0
|
|
20240508,123800,49710695,426,426,426,426,840
|
|
20240508,123700,49352855,427,428,428,427,5388
|
|
20240508,123600,47052111,429,429,429,429,0
|
|
20240508,123500,47052111,429,429,429,429,100
|
|
20240508,123400,47009211,430,430,430,430,0
|
|
20240508,123300,47009211,430,430,430,430,0
|
|
20240508,123200,47009211,430,430,430,430,0
|
|
20240508,123100,47009211,430,430,430,430,0
|
|
20240508,123000,47009211,430,430,430,430,7
|
|
20240508,122900,47006201,428,428,428,428,0
|
|
20240508,122800,47006201,428,428,428,428,0
|
|
20240508,122700,47006201,428,428,428,428,0
|
|
20240508,122600,47006201,428,428,428,428,0
|
|
20240508,122500,47006201,428,428,428,428,0
|
|
20240508,122400,47006201,428,428,428,428,1
|
|
20240508,122300,47005773,428,428,428,428,0
|
|
20240508,122200,47005773,428,428,428,428,0
|
|
20240508,122100,47005773,428,428,428,428,2768
|
|
20240508,122000,45821069,430,430,430,430,0
|
|
20240508,121900,45821069,430,430,430,430,0
|
|
20240508,121800,45821069,430,430,430,430,2
|
|
20240508,121700,45820209,429,429,429,429,3519
|
|
20240508,121600,44310558,429,429,429,429,0
|
|
20240508,121500,44310558,429,429,429,429,17501
|
|
20240508,121400,36802629,429,429,429,429,1
|
|
20240508,121300,36802200,430,430,430,430,5
|
|
20240508,121200,36800050,430,430,430,430,4
|
|
20240508,121100,36798330,430,430,430,430,0
|
|
20240508,121000,36798330,430,430,430,430,0
|
|
20240508,120900,36798330,430,430,430,430,0
|
|
20240508,120800,36798330,430,430,430,430,0
|
|
20240508,120700,36798330,430,430,430,430,0
|
|
20240508,120600,36798330,430,430,430,430,0
|
|
20240508,120500,36798330,430,430,430,430,0
|
|
20240508,120400,36798330,430,430,430,430,0
|
|
20240508,120300,36798330,430,430,430,430,0
|
|
20240508,120200,36798330,430,430,430,430,30
|
|
20240508,120100,36785430,430,430,430,430,0
|
|
20240508,120000,36785430,430,430,430,430,200
|
|
20240508,115900,36699430,430,430,430,430,0
|
|
20240508,115800,36699430,430,430,430,430,0
|
|
20240508,115700,36699430,430,430,430,430,0
|
|
20240508,115600,36699430,430,430,430,430,0
|
|
20240508,115500,36699430,430,430,430,430,0
|
|
20240508,115400,36699430,430,430,430,430,0
|
|
20240508,115300,36699430,430,430,430,430,0
|
|
20240508,115200,36699430,430,430,430,430,0
|
|
20240508,115100,36699430,430,430,430,430,0
|
|
20240508,115000,36699430,430,430,430,430,17
|
|
20240508,114900,36692120,430,430,430,430,0
|
|
20240508,114800,36692120,430,430,430,430,1
|
|
20240508,114700,36691690,427,427,427,427,0
|
|
20240508,114600,36691690,427,427,427,427,0
|
|
20240508,114500,36691690,427,427,427,427,0
|
|
20240508,114400,36691690,427,427,427,427,0
|
|
20240508,114300,36691690,427,427,427,427,0
|
|
20240508,114200,36691690,427,427,427,427,0
|
|
20240508,114100,36691690,427,427,427,427,0
|
|
20240508,114000,36691690,427,427,427,427,24
|
|
20240508,113900,36681442,427,427,427,427,0
|
|
20240508,113800,36681442,427,428,428,427,116
|
|
20240508,113700,36631900,430,430,430,430,0
|
|
20240508,113600,36631900,430,430,430,430,0
|
|
20240508,113500,36631900,430,430,430,430,0
|
|
20240508,113400,36631900,430,430,430,430,0
|
|
20240508,113300,36631900,430,430,430,430,1
|
|
20240508,113200,36631470,430,430,430,430,0
|
|
20240508,113100,36631470,430,430,430,430,0
|
|
20240508,113000,36631470,430,430,430,430,0
|
|
20240508,112900,36631470,430,430,430,430,0
|
|
20240508,112800,36631470,430,430,430,430,0
|
|
20240508,112700,36631470,430,430,430,430,0
|
|
20240508,112600,36631470,430,430,430,430,0
|
|
20240508,112500,36631470,430,430,430,430,0
|
|
20240508,112400,36631470,430,430,430,430,5
|
|
20240508,112300,36629320,430,430,430,430,0
|
|
20240508,112200,36629320,430,430,430,430,0
|
|
20240508,112100,36629320,430,430,430,430,0
|
|
20240508,112000,36629320,430,430,430,430,0
|
|
20240508,111900,36629320,430,425,431,425,1701
|
|
20240508,111800,35898090,425,426,426,425,7000
|
|
20240508,111700,32922371,427,427,427,427,0
|
|
20240508,111600,32922371,427,427,427,427,0
|
|
20240508,111500,32922371,427,428,428,427,3000
|
|
20240508,111400,31641370,430,430,430,430,2
|
|
20240508,111300,31640510,428,428,428,428,0
|
|
20240508,111200,31640510,428,428,428,428,0
|
|
20240508,111100,31640510,428,428,428,428,59
|
|
20240508,111000,31615258,427,427,427,427,0
|
|
20240508,110900,31615258,427,427,427,427,0
|
|
20240508,110800,31615258,427,427,427,427,766
|
|
20240508,110700,31288176,427,427,427,427,705
|
|
20240508,110600,30987141,428,428,428,428,248
|
|
20240508,110500,30880997,429,429,429,429,12
|
|
20240508,110400,30875849,429,429,430,429,35
|
|
20240508,110300,30860833,429,429,429,429,1
|
|
20240508,110200,30860404,428,428,428,428,0
|
|
20240508,110100,30860404,428,428,428,428,0
|
|
20240508,110000,30860404,428,428,428,428,9
|
|
20240508,105900,30856552,428,428,428,428,0
|
|
20240508,105800,30856552,428,428,428,428,7
|
|
20240508,105700,30853556,430,430,430,430,0
|
|
20240508,105600,30853556,430,430,430,430,0
|
|
20240508,105500,30853556,430,430,430,430,0
|
|
20240508,105400,30853556,430,430,430,430,1
|
|
20240508,105300,30853126,430,430,430,430,0
|
|
20240508,105200,30853126,430,430,430,430,0
|
|
20240508,105100,30853126,430,430,430,430,1
|
|
20240508,105000,30852696,427,427,427,427,0
|
|
20240508,104900,30852696,427,427,427,427,200
|
|
20240508,104800,30767296,427,430,430,427,102
|
|
20240508,104700,30723736,427,427,427,427,38
|
|
20240508,104600,30707510,430,430,430,430,4
|
|
20240508,104500,30705790,430,430,430,430,0
|
|
20240508,104400,30705790,430,430,430,430,0
|
|
20240508,104300,30705790,430,430,430,430,3
|
|
20240508,104200,30704500,430,430,430,430,40
|
|
20240508,104100,30687300,430,430,430,430,0
|
|
20240508,104000,30687300,430,430,430,430,500
|
|
20240508,103900,30472300,431,431,431,431,10
|
|
20240508,103800,30467990,431,431,431,431,12
|
|
20240508,103700,30462818,431,431,431,431,0
|
|
20240508,103600,30462818,431,431,431,431,71
|
|
20240508,103500,30432217,431,431,431,431,0
|
|
20240508,103400,30432217,431,431,431,431,391
|
|
20240508,103300,30263696,431,431,431,431,0
|
|
20240508,103200,30263696,431,431,431,431,0
|
|
20240508,103100,30263696,431,431,431,431,46
|
|
20240508,103000,30243870,431,431,431,431,0
|
|
20240508,102900,30243870,431,431,431,431,123
|
|
20240508,102800,30190857,431,431,431,431,0
|
|
20240508,102700,30190857,431,431,431,431,1
|
|
20240508,102600,30190426,431,431,431,431,0
|
|
20240508,102500,30190426,431,431,431,431,1
|
|
20240508,102400,30189995,427,427,427,427,325
|
|
20240508,102300,30051220,432,432,432,432,0
|
|
20240508,102200,30051220,432,432,432,432,0
|
|
20240508,102100,30051220,432,432,432,432,0
|
|
20240508,102000,30051220,432,432,432,432,2
|
|
20240508,101900,30050356,428,428,428,428,60
|
|
20240508,101800,30024676,429,429,429,429,6024
|
|
20240508,101700,27440380,429,431,431,429,1749
|
|
20240508,101600,26689857,429,429,429,429,0
|
|
20240508,101500,26689857,429,429,429,429,1758
|
|
20240508,101400,25935675,429,429,429,429,0
|
|
20240508,101300,25935675,429,429,429,429,0
|
|
20240508,101200,25935675,429,429,429,429,0
|
|
20240508,101100,25935675,429,429,429,429,0
|
|
20240508,101000,25935675,429,429,429,429,29
|
|
20240508,100900,25923234,428,428,428,428,0
|
|
20240508,100800,25923234,428,428,428,428,0
|
|
20240508,100700,25923234,428,428,428,428,9
|
|
20240508,100600,25919382,431,431,431,431,0
|
|
20240508,100500,25919382,431,431,431,431,0
|
|
20240508,100400,25919382,431,431,431,431,0
|
|
20240508,100300,25919382,431,431,431,431,0
|
|
20240508,100200,25919382,431,431,431,431,11
|
|
20240508,100100,25914641,430,430,430,430,0
|
|
20240508,100000,25914641,430,430,430,430,200
|
|
20240508,095900,25828641,429,428,429,428,1667
|
|
20240508,095800,25113992,428,428,428,428,6
|
|
20240508,095700,25111424,428,428,428,428,0
|
|
20240508,095600,25111424,428,428,428,428,0
|
|
20240508,095500,25111424,428,428,428,428,75
|
|
20240508,095400,25079324,429,429,429,429,5
|
|
20240508,095300,25077179,423,429,429,423,9670
|
|
20240508,095200,20971240,429,429,429,429,0
|
|
20240508,095100,20971240,429,428,429,428,28
|
|
20240508,095000,20959253,428,428,428,428,6
|
|
20240508,094900,20956685,428,428,428,428,21
|
|
20240508,094800,20947697,430,430,430,430,0
|
|
20240508,094700,20947697,430,430,430,430,0
|
|
20240508,094600,20947697,430,430,430,430,2
|
|
20240508,094500,20946837,430,426,430,426,72
|
|
20240508,094400,20916125,431,431,431,431,1000
|
|
20240508,094300,20485125,432,430,432,425,10343
|
|
20240508,094200,16063723,431,431,431,431,2000
|
|
20240508,094100,15201723,431,431,431,431,719
|
|
20240508,094000,14891834,432,433,433,432,632
|
|
20240508,093900,14618809,433,433,433,433,50
|
|
20240508,093800,14597159,433,432,433,432,1770
|
|
20240508,093700,13832518,432,432,432,432,231
|
|
20240508,093600,13732726,432,432,432,432,1
|
|
20240508,093500,13732294,432,432,432,432,0
|
|
20240508,093400,13732294,432,432,432,432,652
|
|
20240508,093300,13450630,432,432,432,432,302
|
|
20240508,093200,13320166,434,434,434,434,31
|
|
20240508,093100,13306712,434,434,434,434,0
|
|
20240508,093000,13306712,434,434,434,434,0
|
|
20240508,092900,13306712,434,434,434,434,1000
|
|
20240508,092800,12872712,434,434,434,434,0
|
|
20240508,092700,12872712,434,434,434,434,0
|
|
20240508,092600,12872712,434,434,434,434,6
|
|
20240508,092500,12870108,434,434,434,434,0
|
|
20240508,092400,12870108,434,434,434,434,1011
|
|
20240508,092300,12431334,434,434,435,434,34
|
|
20240508,092200,12416575,435,435,435,435,0
|
|
20240508,092100,12416575,435,435,435,435,100
|
|
20240508,092000,12373075,435,435,435,435,500
|
|
20240508,091900,12155575,435,435,435,435,300
|
|
20240508,091800,12025075,435,435,435,435,32
|
|
20240508,091700,12011155,435,435,435,435,1
|
|
20240508,091600,12010720,433,433,433,433,3114
|
|
20240508,091500,10662358,432,432,432,432,0
|
|
20240508,091400,10662358,432,432,432,432,6155
|
|
20240508,091300,8003398,432,432,432,432,0
|
|
20240508,091200,8003398,432,432,432,432,1
|
|
20240508,091100,8002966,429,433,433,429,6490
|
|
20240508,091000,5215756,431,432,433,431,2032
|
|
20240508,090900,4337079,432,432,432,432,863
|
|
20240508,090800,3964263,432,433,433,432,467
|
|
20240508,090700,3762106,433,432,433,431,2360
|
|
20240508,090600,2740298,433,433,433,433,2
|
|
20240508,090500,2739432,432,432,432,431,55
|
|
20240508,090400,2715705,433,433,433,433,14
|
|
20240508,090300,2709643,431,433,433,431,755
|
|
20240508,090200,2384236,433,433,433,433,62
|
|
20240508,090100,2357390,433,433,433,433,0
|
|
20240508,090000,2357390,433,434,435,433,5436
|