626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192300,74605797,385,385,385,385,3022
|
|
20240510,192200,74605797,385,385,385,385,0
|
|
20240510,192100,74605797,385,385,385,385,0
|
|
20240510,192000,74605797,385,385,385,385,0
|
|
20240510,191900,74605797,385,385,385,385,0
|
|
20240510,191800,74605797,385,385,385,385,0
|
|
20240510,191700,74605797,385,385,385,385,0
|
|
20240510,191600,74605797,385,385,385,385,0
|
|
20240510,191500,74605797,385,385,385,385,0
|
|
20240510,191400,74605797,385,385,385,385,0
|
|
20240510,191300,74605797,385,385,385,385,0
|
|
20240510,191200,74605797,385,385,385,385,0
|
|
20240510,191100,74605797,385,385,385,385,0
|
|
20240510,191000,74605797,385,385,385,385,0
|
|
20240510,190900,74605797,385,385,385,385,0
|
|
20240510,190800,74605797,385,385,385,385,0
|
|
20240510,190700,74605797,385,385,385,385,0
|
|
20240510,190600,74605797,385,385,385,385,0
|
|
20240510,190500,74605797,385,385,385,385,0
|
|
20240510,190400,74605797,385,385,385,385,0
|
|
20240510,190300,74605797,385,385,385,385,0
|
|
20240510,190200,74605797,385,385,385,385,0
|
|
20240510,190100,74605797,385,385,385,385,0
|
|
20240510,190000,74605797,385,385,385,385,0
|
|
20240510,185900,74605797,385,385,385,385,0
|
|
20240510,185800,74605797,385,385,385,385,0
|
|
20240510,185700,74605797,385,385,385,385,0
|
|
20240510,185600,74605797,385,385,385,385,0
|
|
20240510,185500,74605797,385,385,385,385,0
|
|
20240510,185400,74605797,385,385,385,385,0
|
|
20240510,185300,74605797,385,385,385,385,3022
|
|
20240510,185200,74605797,385,385,385,385,0
|
|
20240510,185100,74605797,385,385,385,385,0
|
|
20240510,185000,74605797,385,385,385,385,0
|
|
20240510,184900,74605797,385,385,385,385,0
|
|
20240510,184800,74605797,385,385,385,385,0
|
|
20240510,184700,74605797,385,385,385,385,0
|
|
20240510,184600,74605797,385,385,385,385,0
|
|
20240510,184500,74605797,385,385,385,385,0
|
|
20240510,184400,74605797,385,385,385,385,0
|
|
20240510,184300,74605797,385,385,385,385,0
|
|
20240510,184200,74605797,385,385,385,385,0
|
|
20240510,184100,74605797,385,385,385,385,0
|
|
20240510,184000,74605797,385,385,385,385,0
|
|
20240510,183900,74605797,385,385,385,385,0
|
|
20240510,183800,74605797,385,385,385,385,0
|
|
20240510,183700,74605797,385,385,385,385,0
|
|
20240510,183600,74605797,385,385,385,385,0
|
|
20240510,183500,74605797,385,385,385,385,0
|
|
20240510,183400,74605797,385,385,385,385,0
|
|
20240510,183300,74605797,385,385,385,385,0
|
|
20240510,183200,74605797,385,385,385,385,0
|
|
20240510,183100,74605797,385,385,385,385,0
|
|
20240510,183000,74605797,385,385,385,385,0
|
|
20240510,182900,74605797,385,385,385,385,0
|
|
20240510,182800,74605797,385,385,385,385,0
|
|
20240510,182700,74605797,385,385,385,385,0
|
|
20240510,182600,74605797,385,385,385,385,0
|
|
20240510,182500,74605797,385,385,385,385,0
|
|
20240510,182400,74605797,385,385,385,385,0
|
|
20240510,182300,74605797,385,385,385,385,3022
|
|
20240510,182200,74605797,385,385,385,385,0
|
|
20240510,182100,74605797,385,385,385,385,0
|
|
20240510,182000,74605797,385,385,385,385,0
|
|
20240510,181900,74605797,385,385,385,385,0
|
|
20240510,181800,74605797,385,385,385,385,0
|
|
20240510,181700,74605797,385,385,385,385,0
|
|
20240510,181600,74605797,385,385,385,385,0
|
|
20240510,181500,74605797,385,385,385,385,0
|
|
20240510,181400,74605797,385,385,385,385,0
|
|
20240510,181300,74605797,385,385,385,385,0
|
|
20240510,181200,74605797,385,385,385,385,0
|
|
20240510,181100,74605797,385,385,385,385,0
|
|
20240510,181000,74605797,385,385,385,385,0
|
|
20240510,180900,74605797,385,385,385,385,0
|
|
20240510,180800,74605797,385,385,385,385,0
|
|
20240510,180700,74605797,385,385,385,385,0
|
|
20240510,180600,74605797,385,385,385,385,0
|
|
20240510,180500,74605797,385,385,385,385,0
|
|
20240510,180400,74605797,385,385,385,385,0
|
|
20240510,180300,74605797,385,385,385,385,0
|
|
20240510,180200,74605797,385,385,385,385,0
|
|
20240510,180100,74605797,385,385,385,385,0
|
|
20240510,180000,74605797,385,385,385,385,0
|
|
20240510,175900,74605797,385,385,385,385,0
|
|
20240510,175800,74605797,385,385,385,385,0
|
|
20240510,175700,74605797,385,385,385,385,0
|
|
20240510,175600,74605797,385,385,385,385,0
|
|
20240510,175500,74605797,385,385,385,385,0
|
|
20240510,175400,74605797,385,385,385,385,0
|
|
20240510,175300,74605797,385,385,385,385,3022
|
|
20240510,175200,74605797,385,385,385,385,0
|
|
20240510,175100,74605797,385,385,385,385,0
|
|
20240510,175000,74605797,385,385,385,385,0
|
|
20240510,174900,74605797,385,385,385,385,0
|
|
20240510,174800,74605797,385,385,385,385,0
|
|
20240510,174700,74605797,385,385,385,385,0
|
|
20240510,174600,74605797,385,385,385,385,0
|
|
20240510,174500,74605797,385,385,385,385,0
|
|
20240510,174400,74605797,385,385,385,385,0
|
|
20240510,174300,74605797,385,385,385,385,0
|
|
20240510,174200,74605797,385,385,385,385,0
|
|
20240510,174100,74605797,385,385,385,385,0
|
|
20240510,174000,74605797,385,385,385,385,0
|
|
20240510,173900,74605797,385,385,385,385,0
|
|
20240510,173800,74605797,385,385,385,385,0
|
|
20240510,173700,74605797,385,385,385,385,0
|
|
20240510,173600,74605797,385,385,385,385,0
|
|
20240510,173500,74605797,385,385,385,385,0
|
|
20240510,173400,74605797,385,385,385,385,0
|
|
20240510,173300,74605797,385,385,385,385,0
|
|
20240510,173200,74605797,385,385,385,385,0
|
|
20240510,173100,74605797,385,385,385,385,0
|
|
20240510,173000,74605797,385,385,385,385,0
|
|
20240510,172900,74605797,385,385,385,385,0
|
|
20240510,172800,74605797,385,385,385,385,0
|
|
20240510,172700,74605797,385,385,385,385,0
|
|
20240510,172600,74605797,385,385,385,385,0
|
|
20240510,172500,74605797,385,385,385,385,0
|
|
20240510,172400,74605797,385,385,385,385,0
|
|
20240510,172300,74605797,385,385,385,385,3022
|
|
20240510,172200,74605797,385,385,385,385,0
|
|
20240510,172100,74605797,385,385,385,385,0
|
|
20240510,172000,74605797,385,385,385,385,0
|
|
20240510,171900,74605797,385,385,385,385,0
|
|
20240510,171800,74605797,385,385,385,385,0
|
|
20240510,171700,74605797,385,385,385,385,0
|
|
20240510,171600,74605797,385,385,385,385,0
|
|
20240510,171500,74605797,385,385,385,385,0
|
|
20240510,171400,74605797,385,385,385,385,0
|
|
20240510,171300,74605797,385,385,385,385,0
|
|
20240510,171200,74605797,385,385,385,385,0
|
|
20240510,171100,74605797,385,385,385,385,0
|
|
20240510,171000,74605797,385,385,385,385,0
|
|
20240510,170900,74605797,385,385,385,385,0
|
|
20240510,170800,74605797,385,385,385,385,0
|
|
20240510,170700,74605797,385,385,385,385,0
|
|
20240510,170600,74605797,385,385,385,385,0
|
|
20240510,170500,74605797,385,385,385,385,0
|
|
20240510,170400,74605797,385,385,385,385,0
|
|
20240510,170300,74605797,385,385,385,385,0
|
|
20240510,170200,74605797,385,385,385,385,0
|
|
20240510,170100,74605797,385,385,385,385,0
|
|
20240510,170000,74605797,385,385,385,385,0
|
|
20240510,165900,74605797,385,385,385,385,0
|
|
20240510,165800,74605797,385,385,385,385,0
|
|
20240510,165700,74605797,385,385,385,385,0
|
|
20240510,165600,74605797,385,385,385,385,0
|
|
20240510,165500,74605797,385,385,385,385,0
|
|
20240510,165400,74605797,385,385,385,385,0
|
|
20240510,165300,74605797,385,385,385,385,3022
|
|
20240510,165200,74605797,385,385,385,385,0
|
|
20240510,165100,74605797,385,385,385,385,0
|
|
20240510,165000,74605797,385,385,385,385,0
|
|
20240510,164900,74605797,385,385,385,385,0
|
|
20240510,164800,74605797,385,385,385,385,0
|
|
20240510,164700,74605797,385,385,385,385,0
|
|
20240510,164600,74605797,385,385,385,385,0
|
|
20240510,164500,74605797,385,385,385,385,0
|
|
20240510,164400,74605797,385,385,385,385,0
|
|
20240510,164300,74605797,385,385,385,385,0
|
|
20240510,164200,74605797,385,385,385,385,0
|
|
20240510,164100,74605797,385,385,385,385,0
|
|
20240510,164000,74605797,385,385,385,385,0
|
|
20240510,163900,74605797,385,385,385,385,0
|
|
20240510,163800,74605797,385,385,385,385,0
|
|
20240510,163700,74605797,385,385,385,385,0
|
|
20240510,163600,74605797,385,385,385,385,0
|
|
20240510,163500,74605797,385,385,385,385,0
|
|
20240510,163400,74605797,385,385,385,385,0
|
|
20240510,163300,74605797,385,385,385,385,0
|
|
20240510,163200,74605797,385,385,385,385,0
|
|
20240510,163100,74605797,385,385,385,385,0
|
|
20240510,163000,74605797,385,385,385,385,0
|
|
20240510,162900,74605797,385,385,385,385,0
|
|
20240510,162800,74605797,385,385,385,385,0
|
|
20240510,162700,74605797,385,385,385,385,0
|
|
20240510,162600,74605797,385,385,385,385,0
|
|
20240510,162500,74605797,385,385,385,385,0
|
|
20240510,162400,74605797,385,385,385,385,0
|
|
20240510,162300,74605797,385,385,385,385,3022
|
|
20240510,162200,74605797,385,385,385,385,0
|
|
20240510,162100,74605797,385,385,385,385,0
|
|
20240510,162000,74605797,385,385,385,385,0
|
|
20240510,161900,74605797,385,385,385,385,0
|
|
20240510,161800,74605797,385,385,385,385,0
|
|
20240510,161700,74605797,385,385,385,385,0
|
|
20240510,161600,74605797,385,385,385,385,0
|
|
20240510,161500,74605797,385,385,385,385,0
|
|
20240510,161400,74605797,385,385,385,385,0
|
|
20240510,161300,74605797,385,385,385,385,0
|
|
20240510,161200,74605797,385,385,385,385,0
|
|
20240510,161100,74605797,385,385,385,385,0
|
|
20240510,161000,74605797,385,385,385,385,0
|
|
20240510,160900,74605797,385,385,385,385,0
|
|
20240510,160800,74605797,385,385,385,385,0
|
|
20240510,160700,74605797,385,385,385,385,0
|
|
20240510,160600,74605797,385,385,385,385,0
|
|
20240510,160500,74605797,385,385,385,385,0
|
|
20240510,160400,74605797,385,385,385,385,0
|
|
20240510,160300,74605797,385,385,385,385,0
|
|
20240510,160200,74605797,385,385,385,385,0
|
|
20240510,160100,74605797,385,385,385,385,0
|
|
20240510,160000,74605797,385,385,385,385,0
|
|
20240510,155900,74605797,385,385,385,385,0
|
|
20240510,155800,74605797,385,385,385,385,0
|
|
20240510,155700,74605797,385,385,385,385,0
|
|
20240510,155600,74605797,385,385,385,385,0
|
|
20240510,155500,74605797,385,385,385,385,0
|
|
20240510,155400,74605797,385,385,385,385,0
|
|
20240510,155300,74605797,385,385,385,385,3022
|
|
20240510,155200,74605797,385,385,385,385,0
|
|
20240510,155100,74605797,385,385,385,385,0
|
|
20240510,155000,74605797,385,385,385,385,0
|
|
20240510,154900,74605797,385,385,385,385,0
|
|
20240510,154800,74605797,385,385,385,385,0
|
|
20240510,154700,74605797,385,385,385,385,0
|
|
20240510,154600,74605797,385,385,385,385,0
|
|
20240510,154500,74605797,385,385,385,385,0
|
|
20240510,154400,74605797,385,385,385,385,0
|
|
20240510,154300,74605797,385,385,385,385,0
|
|
20240510,154200,74605797,385,385,385,385,0
|
|
20240510,154100,74605797,385,385,385,385,0
|
|
20240510,154000,74605797,385,385,385,385,0
|
|
20240510,153900,74605797,385,385,385,385,0
|
|
20240510,153800,74605797,385,385,385,385,0
|
|
20240510,153700,74605797,385,385,385,385,0
|
|
20240510,153600,74605797,385,385,385,385,0
|
|
20240510,153500,74605797,385,385,385,385,0
|
|
20240510,153400,74605797,385,385,385,385,0
|
|
20240510,153300,74605797,385,385,385,385,0
|
|
20240510,153200,74605797,385,385,385,385,0
|
|
20240510,153100,74605797,385,385,385,385,0
|
|
20240510,153000,74605797,385,385,385,385,3022
|
|
20240510,152900,73442327,385,385,385,385,0
|
|
20240510,152800,73442327,385,385,385,385,0
|
|
20240510,152700,73442327,385,385,385,385,0
|
|
20240510,152600,73442327,385,385,385,385,0
|
|
20240510,152500,73442327,385,385,385,385,0
|
|
20240510,152400,73442327,385,385,385,385,0
|
|
20240510,152300,73442327,385,385,385,385,0
|
|
20240510,152200,73442327,385,385,385,385,0
|
|
20240510,152100,73442327,385,385,385,385,0
|
|
20240510,152000,73442327,385,385,385,385,0
|
|
20240510,151900,73442327,385,385,385,385,6
|
|
20240510,151800,73440017,384,384,384,384,4
|
|
20240510,151700,73438481,384,384,384,384,0
|
|
20240510,151600,73438481,384,384,384,384,17
|
|
20240510,151500,73431953,385,385,385,385,1
|
|
20240510,151400,73431568,385,385,385,385,0
|
|
20240510,151300,73431568,385,385,385,385,30
|
|
20240510,151200,73420018,385,385,385,385,100
|
|
20240510,151100,73381518,385,385,385,385,0
|
|
20240510,151000,73381518,385,385,385,385,0
|
|
20240510,150900,73381518,385,385,385,385,0
|
|
20240510,150800,73381518,385,385,385,385,3
|
|
20240510,150700,73380363,385,385,385,385,0
|
|
20240510,150600,73380363,385,385,385,385,3
|
|
20240510,150500,73379208,385,385,385,385,0
|
|
20240510,150400,73379208,385,385,385,385,0
|
|
20240510,150300,73379208,385,385,385,385,4
|
|
20240510,150200,73377668,385,385,385,385,125
|
|
20240510,150100,73329543,385,385,385,385,907
|
|
20240510,150000,72980348,385,385,385,385,400
|
|
20240510,145900,72826348,385,385,385,385,100
|
|
20240510,145800,72787848,385,385,385,385,0
|
|
20240510,145700,72787848,385,385,385,385,2
|
|
20240510,145600,72787078,385,385,385,385,0
|
|
20240510,145500,72787078,385,385,385,385,0
|
|
20240510,145400,72787078,385,385,385,385,0
|
|
20240510,145300,72787078,385,385,385,385,0
|
|
20240510,145200,72787078,385,385,385,385,0
|
|
20240510,145100,72787078,385,385,385,385,3
|
|
20240510,145000,72785923,385,385,385,385,200
|
|
20240510,144900,72708923,384,384,384,384,1000
|
|
20240510,144800,72324923,385,385,385,385,0
|
|
20240510,144700,72324923,385,385,385,385,0
|
|
20240510,144600,72324923,385,385,385,385,10000
|
|
20240510,144500,68474923,385,385,385,385,0
|
|
20240510,144400,68474923,385,384,385,384,1100
|
|
20240510,144300,68051523,384,384,384,384,200
|
|
20240510,144200,67974723,384,384,384,384,3000
|
|
20240510,144100,66822723,384,384,384,384,0
|
|
20240510,144000,66822723,384,384,384,384,0
|
|
20240510,143900,66822723,384,384,384,384,10
|
|
20240510,143800,66818883,384,384,384,384,235
|
|
20240510,143700,66728643,384,384,384,384,98
|
|
20240510,143600,66691011,384,384,384,384,0
|
|
20240510,143500,66691011,384,384,384,384,200
|
|
20240510,143400,66614211,384,384,384,384,777
|
|
20240510,143300,66315843,384,384,384,384,0
|
|
20240510,143200,66315843,384,384,384,384,0
|
|
20240510,143100,66315843,384,384,384,384,25
|
|
20240510,143000,66306243,384,384,384,384,0
|
|
20240510,142900,66306243,384,384,384,384,0
|
|
20240510,142800,66306243,384,384,384,384,0
|
|
20240510,142700,66306243,384,384,384,384,0
|
|
20240510,142600,66306243,384,384,384,384,0
|
|
20240510,142500,66306243,384,384,384,384,0
|
|
20240510,142400,66306243,384,384,384,384,200
|
|
20240510,142300,66229443,384,384,384,384,0
|
|
20240510,142200,66229443,384,384,384,384,1
|
|
20240510,142100,66229059,383,383,383,383,0
|
|
20240510,142000,66229059,383,383,383,383,1013
|
|
20240510,141900,65841080,384,384,384,384,0
|
|
20240510,141800,65841080,384,384,384,384,1
|
|
20240510,141700,65840696,383,383,383,383,1323
|
|
20240510,141600,65333987,384,384,384,384,0
|
|
20240510,141500,65333987,384,383,384,383,201
|
|
20240510,141400,65257003,384,384,384,384,1
|
|
20240510,141300,65256619,383,383,383,383,215
|
|
20240510,141200,65174274,383,383,383,383,13054
|
|
20240510,141100,60174592,385,385,385,385,0
|
|
20240510,141000,60174592,385,385,385,385,0
|
|
20240510,140900,60174592,385,385,385,385,2
|
|
20240510,140800,60173822,383,383,383,383,0
|
|
20240510,140700,60173822,383,383,383,383,0
|
|
20240510,140600,60173822,383,383,383,383,170
|
|
20240510,140500,60108712,385,385,385,385,0
|
|
20240510,140400,60108712,385,385,385,385,0
|
|
20240510,140300,60108712,385,385,385,385,0
|
|
20240510,140200,60108712,385,385,385,385,0
|
|
20240510,140100,60108712,385,385,385,385,0
|
|
20240510,140000,60108712,385,385,385,385,0
|
|
20240510,135900,60108712,385,385,385,385,0
|
|
20240510,135800,60108712,385,384,385,384,2
|
|
20240510,135700,60107943,383,384,384,383,1399
|
|
20240510,135600,59572125,385,385,385,385,0
|
|
20240510,135500,59572125,385,385,385,385,0
|
|
20240510,135400,59572125,385,385,385,385,100
|
|
20240510,135300,59533625,385,385,385,385,0
|
|
20240510,135200,59533625,385,385,385,385,3
|
|
20240510,135100,59532470,384,384,384,384,0
|
|
20240510,135000,59532470,384,384,384,384,0
|
|
20240510,134900,59532470,384,384,384,384,0
|
|
20240510,134800,59532470,384,384,384,384,0
|
|
20240510,134700,59532470,384,384,384,384,226
|
|
20240510,134600,59445686,384,384,384,384,0
|
|
20240510,134500,59445686,384,384,384,384,0
|
|
20240510,134400,59445686,384,384,384,384,0
|
|
20240510,134300,59445686,384,384,384,384,0
|
|
20240510,134200,59445686,384,384,384,384,0
|
|
20240510,134100,59445686,384,384,384,384,0
|
|
20240510,134000,59445686,384,384,384,384,11
|
|
20240510,133900,59441462,385,385,385,385,0
|
|
20240510,133800,59441462,385,385,385,385,0
|
|
20240510,133700,59441462,385,384,385,384,399
|
|
20240510,133600,59288245,384,384,384,384,16
|
|
20240510,133500,59282101,384,384,384,384,0
|
|
20240510,133400,59282101,384,384,384,384,0
|
|
20240510,133300,59282101,384,384,384,384,14
|
|
20240510,133200,59276725,384,384,384,384,1002
|
|
20240510,133100,58891957,384,384,384,384,2
|
|
20240510,133000,58891189,383,383,383,383,11
|
|
20240510,132900,58886976,385,385,385,385,0
|
|
20240510,132800,58886976,385,385,385,385,0
|
|
20240510,132700,58886976,385,385,385,385,2
|
|
20240510,132600,58886206,384,384,384,384,0
|
|
20240510,132500,58886206,384,385,385,384,1914
|
|
20240510,132400,58149317,384,384,384,384,77
|
|
20240510,132300,58119749,384,384,384,384,0
|
|
20240510,132200,58119749,384,384,384,384,0
|
|
20240510,132100,58119749,384,384,384,384,4
|
|
20240510,132000,58118213,384,384,384,384,0
|
|
20240510,131900,58118213,384,384,384,384,158
|
|
20240510,131800,58057541,385,385,385,385,0
|
|
20240510,131700,58057541,385,385,385,385,0
|
|
20240510,131600,58057541,385,384,385,384,25
|
|
20240510,131500,58047932,383,383,383,383,5
|
|
20240510,131400,58046017,383,383,383,383,0
|
|
20240510,131300,58046017,383,383,383,383,81
|
|
20240510,131200,58014994,384,384,384,384,0
|
|
20240510,131100,58014994,384,384,384,384,0
|
|
20240510,131000,58014994,384,384,384,384,0
|
|
20240510,130900,58014994,384,384,384,384,1
|
|
20240510,130800,58014610,382,382,382,382,0
|
|
20240510,130700,58014610,382,382,382,382,9
|
|
20240510,130600,58011172,383,385,385,383,1326
|
|
20240510,130500,57503153,384,384,384,384,100
|
|
20240510,130400,57464753,384,384,384,384,2
|
|
20240510,130300,57463985,385,385,385,385,0
|
|
20240510,130200,57463985,385,385,385,385,0
|
|
20240510,130100,57463985,385,385,385,385,0
|
|
20240510,130000,57463985,385,385,385,385,0
|
|
20240510,125900,57463985,385,385,385,385,0
|
|
20240510,125800,57463985,385,385,385,385,0
|
|
20240510,125700,57463985,385,385,385,385,0
|
|
20240510,125600,57463985,385,385,385,385,0
|
|
20240510,125500,57463985,385,385,385,385,0
|
|
20240510,125400,57463985,385,385,385,385,26
|
|
20240510,125300,57453975,385,385,385,385,1
|
|
20240510,125200,57453590,384,384,384,384,1
|
|
20240510,125100,57453206,385,384,385,384,76
|
|
20240510,125000,57424021,384,384,384,384,2
|
|
20240510,124900,57423253,383,383,383,383,2000
|
|
20240510,124800,56657253,385,385,385,385,0
|
|
20240510,124700,56657253,385,385,385,385,0
|
|
20240510,124600,56657253,385,385,385,385,0
|
|
20240510,124500,56657253,385,385,385,385,0
|
|
20240510,124400,56657253,385,385,385,385,0
|
|
20240510,124300,56657253,385,385,385,385,4
|
|
20240510,124200,56655713,385,385,385,385,0
|
|
20240510,124100,56655713,385,384,385,384,239
|
|
20240510,124000,56563708,384,384,384,384,3
|
|
20240510,123900,56562556,383,383,383,383,0
|
|
20240510,123800,56562556,383,384,384,383,14762
|
|
20240510,123700,50908059,385,385,385,385,0
|
|
20240510,123600,50908059,385,385,385,385,1
|
|
20240510,123500,50907674,384,384,384,384,1677
|
|
20240510,123400,50263706,385,385,385,385,3
|
|
20240510,123300,50262551,385,385,385,385,10
|
|
20240510,123200,50258701,385,385,385,385,0
|
|
20240510,123100,50258701,385,385,385,385,0
|
|
20240510,123000,50258701,385,385,385,385,0
|
|
20240510,122900,50258701,385,385,385,385,0
|
|
20240510,122800,50258701,385,385,385,385,0
|
|
20240510,122700,50258701,385,385,385,385,248
|
|
20240510,122600,50163221,385,385,385,385,0
|
|
20240510,122500,50163221,385,385,385,385,0
|
|
20240510,122400,50163221,385,385,385,385,100
|
|
20240510,122300,50124721,385,385,385,385,0
|
|
20240510,122200,50124721,385,385,385,385,70
|
|
20240510,122100,50097771,385,385,385,385,13
|
|
20240510,122000,50092766,385,385,385,385,0
|
|
20240510,121900,50092766,385,385,385,385,0
|
|
20240510,121800,50092766,385,385,385,385,3
|
|
20240510,121700,50091611,385,385,385,385,1
|
|
20240510,121600,50091226,384,384,384,384,0
|
|
20240510,121500,50091226,384,384,384,384,0
|
|
20240510,121400,50091226,384,384,384,384,0
|
|
20240510,121300,50091226,384,384,384,384,0
|
|
20240510,121200,50091226,384,384,384,384,0
|
|
20240510,121100,50091226,384,384,384,384,0
|
|
20240510,121000,50091226,384,384,384,384,3259
|
|
20240510,120900,48839770,384,384,384,384,0
|
|
20240510,120800,48839770,384,384,384,384,0
|
|
20240510,120700,48839770,384,384,384,384,0
|
|
20240510,120600,48839770,384,384,384,384,2064
|
|
20240510,120500,48047194,384,384,384,384,40
|
|
20240510,120400,48031834,384,384,384,384,30
|
|
20240510,120300,48020314,384,384,384,384,185
|
|
20240510,120200,47949274,384,384,384,384,56
|
|
20240510,120100,47927770,384,384,384,384,600
|
|
20240510,120000,47697370,384,384,384,384,0
|
|
20240510,115900,47697370,384,384,384,384,0
|
|
20240510,115800,47697370,384,384,384,384,0
|
|
20240510,115700,47697370,384,384,384,384,0
|
|
20240510,115600,47697370,384,384,384,384,0
|
|
20240510,115500,47697370,384,384,384,384,0
|
|
20240510,115400,47697370,384,384,384,384,0
|
|
20240510,115300,47697370,384,384,384,384,0
|
|
20240510,115200,47697370,384,384,384,384,1000
|
|
20240510,115100,47313370,384,384,384,384,0
|
|
20240510,115000,47313370,384,384,384,384,0
|
|
20240510,114900,47313370,384,384,384,384,1
|
|
20240510,114800,47312986,383,383,383,383,10000
|
|
20240510,114700,43482986,383,383,383,383,0
|
|
20240510,114600,43482986,383,383,383,383,22
|
|
20240510,114500,43474560,384,384,384,384,0
|
|
20240510,114400,43474560,384,384,384,384,10
|
|
20240510,114300,43470720,384,384,384,384,11
|
|
20240510,114200,43466496,384,384,384,384,45
|
|
20240510,114100,43449216,384,384,384,384,1000
|
|
20240510,114000,43065216,384,384,384,384,1
|
|
20240510,113900,43064832,384,384,384,384,0
|
|
20240510,113800,43064832,384,384,384,384,0
|
|
20240510,113700,43064832,384,384,384,384,0
|
|
20240510,113600,43064832,384,384,384,384,0
|
|
20240510,113500,43064832,384,384,384,384,0
|
|
20240510,113400,43064832,384,384,384,384,1000
|
|
20240510,113300,42680832,384,384,384,384,0
|
|
20240510,113200,42680832,384,384,384,384,0
|
|
20240510,113100,42680832,384,384,384,384,7914
|
|
20240510,113000,39641856,384,384,384,384,0
|
|
20240510,112900,39641856,384,384,384,384,0
|
|
20240510,112800,39641856,384,384,384,384,0
|
|
20240510,112700,39641856,384,384,384,384,0
|
|
20240510,112600,39641856,384,384,384,384,0
|
|
20240510,112500,39641856,384,384,384,384,0
|
|
20240510,112400,39641856,384,384,384,384,103
|
|
20240510,112300,39602304,384,384,384,384,500
|
|
20240510,112200,39410304,384,384,384,384,0
|
|
20240510,112100,39410304,384,384,384,384,323
|
|
20240510,112000,39286272,384,384,384,384,215
|
|
20240510,111900,39203712,384,384,384,384,655
|
|
20240510,111800,38952192,384,384,384,384,0
|
|
20240510,111700,38952192,384,384,384,384,40
|
|
20240510,111600,38936832,384,384,384,384,0
|
|
20240510,111500,38936832,384,384,384,384,0
|
|
20240510,111400,38936832,384,384,384,384,0
|
|
20240510,111300,38936832,384,384,384,384,1187
|
|
20240510,111200,38481024,383,383,383,383,0
|
|
20240510,111100,38481024,383,383,383,383,26
|
|
20240510,111000,38471066,384,384,384,384,0
|
|
20240510,110900,38471066,384,384,384,384,0
|
|
20240510,110800,38471066,384,384,384,384,0
|
|
20240510,110700,38471066,384,384,384,384,18
|
|
20240510,110600,38464154,384,384,384,384,0
|
|
20240510,110500,38464154,384,384,384,384,0
|
|
20240510,110400,38464154,384,384,384,384,10
|
|
20240510,110300,38460314,384,384,384,384,0
|
|
20240510,110200,38460314,384,384,384,384,0
|
|
20240510,110100,38460314,384,384,384,384,0
|
|
20240510,110000,38460314,384,384,384,384,0
|
|
20240510,105900,38460314,384,384,384,384,105
|
|
20240510,105800,38419994,384,384,384,384,10
|
|
20240510,105700,38416154,384,384,384,384,44
|
|
20240510,105600,38399258,384,384,384,384,287
|
|
20240510,105500,38289050,384,384,384,384,342
|
|
20240510,105400,38157722,384,384,384,384,326
|
|
20240510,105300,38032538,384,384,384,384,3482
|
|
20240510,105200,36695450,384,384,384,384,0
|
|
20240510,105100,36695450,384,384,384,384,0
|
|
20240510,105000,36695450,384,384,384,384,79
|
|
20240510,104900,36665114,385,385,385,385,0
|
|
20240510,104800,36665114,385,385,385,385,0
|
|
20240510,104700,36665114,385,385,385,385,500
|
|
20240510,104600,36472614,384,384,384,384,378
|
|
20240510,104500,36327462,384,384,384,384,1000
|
|
20240510,104400,35943462,384,384,384,384,1500
|
|
20240510,104300,35367462,384,384,384,384,1500
|
|
20240510,104200,34791462,384,384,384,384,0
|
|
20240510,104100,34791462,384,384,384,384,0
|
|
20240510,104000,34791462,384,384,384,384,0
|
|
20240510,103900,34791462,384,384,384,384,0
|
|
20240510,103800,34791462,384,384,384,384,380
|
|
20240510,103700,34645542,384,384,384,384,1500
|
|
20240510,103600,34069542,384,384,384,384,0
|
|
20240510,103500,34069542,384,384,384,384,100
|
|
20240510,103400,34031142,384,384,384,384,0
|
|
20240510,103300,34031142,384,384,384,384,150
|
|
20240510,103200,33973542,384,384,384,384,421
|
|
20240510,103100,33811878,384,384,384,384,0
|
|
20240510,103000,33811878,384,384,384,384,0
|
|
20240510,102900,33811878,384,384,384,384,5000
|
|
20240510,102800,31891878,384,384,384,384,0
|
|
20240510,102700,31891878,384,384,384,384,10
|
|
20240510,102600,31888038,385,385,385,385,3
|
|
20240510,102500,31886883,386,386,386,386,0
|
|
20240510,102400,31886883,386,386,386,386,0
|
|
20240510,102300,31886883,386,386,386,386,0
|
|
20240510,102200,31886883,386,386,386,386,0
|
|
20240510,102100,31886883,386,386,386,386,0
|
|
20240510,102000,31886883,386,386,386,386,0
|
|
20240510,101900,31886883,386,386,386,386,700
|
|
20240510,101800,31616683,385,385,385,385,5
|
|
20240510,101700,31614758,386,386,386,386,2
|
|
20240510,101600,31613986,386,386,386,386,1
|
|
20240510,101500,31613600,386,386,386,386,500
|
|
20240510,101400,31420600,384,384,384,384,76
|
|
20240510,101300,31391416,386,386,386,386,1
|
|
20240510,101200,31391030,385,386,386,385,1004
|
|
20240510,101100,31004488,386,385,386,385,1500
|
|
20240510,101000,30426726,385,385,385,384,156
|
|
20240510,100900,30366767,385,385,385,385,311
|
|
20240510,100800,30247032,386,384,386,384,3840
|
|
20240510,100700,28772466,384,384,384,384,500
|
|
20240510,100600,28580466,383,383,383,383,0
|
|
20240510,100500,28580466,383,383,383,383,2000
|
|
20240510,100400,27814466,383,384,384,383,9933
|
|
20240510,100300,24009927,384,384,384,384,2
|
|
20240510,100200,24009159,384,384,384,384,189
|
|
20240510,100100,23936583,384,384,384,384,3
|
|
20240510,100000,23935431,384,384,384,384,193
|
|
20240510,095900,23861319,384,384,384,384,22
|
|
20240510,095800,23852871,383,383,383,383,1140
|
|
20240510,095700,23416251,383,383,383,383,1195
|
|
20240510,095600,22958566,383,383,383,383,94
|
|
20240510,095500,22922564,383,383,383,383,307
|
|
20240510,095400,22804983,383,383,383,383,605
|
|
20240510,095300,22573268,385,382,385,382,17877
|
|
20240510,095200,15743399,382,385,385,382,22538
|
|
20240510,095100,7115002,385,385,385,385,4800
|
|
20240510,095000,5267002,385,385,385,385,50
|
|
20240510,094900,5247752,385,385,385,385,1500
|
|
20240510,094800,4670252,386,386,386,386,65
|
|
20240510,094700,4645162,386,386,386,386,0
|
|
20240510,094600,4645162,386,386,386,386,0
|
|
20240510,094500,4645162,386,386,386,386,100
|
|
20240510,094400,4606562,386,386,386,386,80
|
|
20240510,094300,4575682,386,386,386,386,10
|
|
20240510,094200,4571822,386,386,386,386,571
|
|
20240510,094100,4351416,386,386,386,386,51
|
|
20240510,094000,4331730,386,386,386,386,0
|
|
20240510,093900,4331730,386,386,386,386,200
|
|
20240510,093800,4254530,387,386,387,386,3
|
|
20240510,093700,4253370,387,386,387,386,28
|
|
20240510,093600,4242560,386,386,386,386,130
|
|
20240510,093500,4192380,386,386,386,386,100
|
|
20240510,093400,4153780,386,386,386,386,0
|
|
20240510,093300,4153780,386,385,386,385,145
|
|
20240510,093200,4097945,386,386,386,386,500
|
|
20240510,093100,3904945,386,386,386,386,7
|
|
20240510,093000,3902243,386,386,386,386,80
|
|
20240510,092900,3871363,386,386,386,386,0
|
|
20240510,092800,3871363,386,386,386,386,175
|
|
20240510,092700,3803813,386,386,386,386,2
|
|
20240510,092600,3803041,386,386,386,386,0
|
|
20240510,092500,3803041,386,386,386,386,5
|
|
20240510,092400,3801111,386,386,386,386,0
|
|
20240510,092300,3801111,386,386,386,386,0
|
|
20240510,092200,3801111,386,385,386,385,554
|
|
20240510,092100,3587819,386,386,386,386,4
|
|
20240510,092000,3586275,386,386,386,386,266
|
|
20240510,091900,3483599,386,386,386,386,2
|
|
20240510,091800,3482827,387,387,387,387,20
|
|
20240510,091700,3475087,387,387,387,387,0
|
|
20240510,091600,3475087,387,387,387,387,2
|
|
20240510,091500,3474313,386,385,386,385,2482
|
|
20240510,091400,2518740,387,387,387,387,1
|
|
20240510,091300,2518353,386,386,386,386,1007
|
|
20240510,091200,2129651,387,387,387,387,7
|
|
20240510,091100,2126942,388,388,388,388,0
|
|
20240510,091000,2126942,388,389,389,388,10
|
|
20240510,090900,2123054,387,387,387,387,1540
|
|
20240510,090800,1527074,387,387,387,387,0
|
|
20240510,090700,1527074,387,387,387,387,0
|
|
20240510,090600,1527074,387,387,387,387,0
|
|
20240510,090500,1527074,387,386,387,386,738
|
|
20240510,090400,1242205,386,386,386,386,1735
|
|
20240510,090300,572495,386,386,386,386,1398
|
|
20240510,090200,32867,388,387,388,387,50
|
|
20240510,090100,13510,386,386,386,386,0
|
|
20240510,090000,13510,386,386,386,386,35
|