626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192300,67076559,383,383,383,383,2138
|
|
20240516,192200,67076559,383,383,383,383,0
|
|
20240516,192100,67076559,383,383,383,383,0
|
|
20240516,192000,67076559,383,383,383,383,0
|
|
20240516,191900,67076559,383,383,383,383,0
|
|
20240516,191800,67076559,383,383,383,383,0
|
|
20240516,191700,67076559,383,383,383,383,0
|
|
20240516,191600,67076559,383,383,383,383,0
|
|
20240516,191500,67076559,383,383,383,383,0
|
|
20240516,191400,67076559,383,383,383,383,0
|
|
20240516,191300,67076559,383,383,383,383,0
|
|
20240516,191200,67076559,383,383,383,383,0
|
|
20240516,191100,67076559,383,383,383,383,0
|
|
20240516,191000,67076559,383,383,383,383,0
|
|
20240516,190900,67076559,383,383,383,383,0
|
|
20240516,190800,67076559,383,383,383,383,0
|
|
20240516,190700,67076559,383,383,383,383,0
|
|
20240516,190600,67076559,383,383,383,383,0
|
|
20240516,190500,67076559,383,383,383,383,0
|
|
20240516,190400,67076559,383,383,383,383,0
|
|
20240516,190300,67076559,383,383,383,383,0
|
|
20240516,190200,67076559,383,383,383,383,0
|
|
20240516,190100,67076559,383,383,383,383,0
|
|
20240516,190000,67076559,383,383,383,383,0
|
|
20240516,185900,67076559,383,383,383,383,0
|
|
20240516,185800,67076559,383,383,383,383,0
|
|
20240516,185700,67076559,383,383,383,383,0
|
|
20240516,185600,67076559,383,383,383,383,0
|
|
20240516,185500,67076559,383,383,383,383,0
|
|
20240516,185400,67076559,383,383,383,383,0
|
|
20240516,185300,67076559,383,383,383,383,2138
|
|
20240516,185200,67076559,383,383,383,383,0
|
|
20240516,185100,67076559,383,383,383,383,0
|
|
20240516,185000,67076559,383,383,383,383,0
|
|
20240516,184900,67076559,383,383,383,383,0
|
|
20240516,184800,67076559,383,383,383,383,0
|
|
20240516,184700,67076559,383,383,383,383,0
|
|
20240516,184600,67076559,383,383,383,383,0
|
|
20240516,184500,67076559,383,383,383,383,0
|
|
20240516,184400,67076559,383,383,383,383,0
|
|
20240516,184300,67076559,383,383,383,383,0
|
|
20240516,184200,67076559,383,383,383,383,0
|
|
20240516,184100,67076559,383,383,383,383,0
|
|
20240516,184000,67076559,383,383,383,383,0
|
|
20240516,183900,67076559,383,383,383,383,0
|
|
20240516,183800,67076559,383,383,383,383,0
|
|
20240516,183700,67076559,383,383,383,383,0
|
|
20240516,183600,67076559,383,383,383,383,0
|
|
20240516,183500,67076559,383,383,383,383,0
|
|
20240516,183400,67076559,383,383,383,383,0
|
|
20240516,183300,67076559,383,383,383,383,0
|
|
20240516,183200,67076559,383,383,383,383,0
|
|
20240516,183100,67076559,383,383,383,383,0
|
|
20240516,183000,67076559,383,383,383,383,0
|
|
20240516,182900,67076559,383,383,383,383,0
|
|
20240516,182800,67076559,383,383,383,383,0
|
|
20240516,182700,67076559,383,383,383,383,0
|
|
20240516,182600,67076559,383,383,383,383,0
|
|
20240516,182500,67076559,383,383,383,383,0
|
|
20240516,182400,67076559,383,383,383,383,0
|
|
20240516,182300,67076559,383,383,383,383,2138
|
|
20240516,182200,67076559,383,383,383,383,0
|
|
20240516,182100,67076559,383,383,383,383,0
|
|
20240516,182000,67076559,383,383,383,383,0
|
|
20240516,181900,67076559,383,383,383,383,0
|
|
20240516,181800,67076559,383,383,383,383,0
|
|
20240516,181700,67076559,383,383,383,383,0
|
|
20240516,181600,67076559,383,383,383,383,0
|
|
20240516,181500,67076559,383,383,383,383,0
|
|
20240516,181400,67076559,383,383,383,383,0
|
|
20240516,181300,67076559,383,383,383,383,0
|
|
20240516,181200,67076559,383,383,383,383,0
|
|
20240516,181100,67076559,383,383,383,383,0
|
|
20240516,181000,67076559,383,383,383,383,0
|
|
20240516,180900,67076559,383,383,383,383,0
|
|
20240516,180800,67076559,383,383,383,383,0
|
|
20240516,180700,67076559,383,383,383,383,0
|
|
20240516,180600,67076559,383,383,383,383,0
|
|
20240516,180500,67076559,383,383,383,383,0
|
|
20240516,180400,67076559,383,383,383,383,0
|
|
20240516,180300,67076559,383,383,383,383,0
|
|
20240516,180200,67076559,383,383,383,383,0
|
|
20240516,180100,67076559,383,383,383,383,0
|
|
20240516,180000,67076559,383,383,383,383,0
|
|
20240516,175900,67076559,383,383,383,383,0
|
|
20240516,175800,67076559,383,383,383,383,0
|
|
20240516,175700,67076559,383,383,383,383,0
|
|
20240516,175600,67076559,383,383,383,383,0
|
|
20240516,175500,67076559,383,383,383,383,0
|
|
20240516,175400,67076559,383,383,383,383,0
|
|
20240516,175300,67076559,383,383,383,383,2138
|
|
20240516,175200,67076559,383,383,383,383,0
|
|
20240516,175100,67076559,383,383,383,383,0
|
|
20240516,175000,67076559,383,383,383,383,0
|
|
20240516,174900,67076559,383,383,383,383,0
|
|
20240516,174800,67076559,383,383,383,383,0
|
|
20240516,174700,67076559,383,383,383,383,0
|
|
20240516,174600,67076559,383,383,383,383,0
|
|
20240516,174500,67076559,383,383,383,383,0
|
|
20240516,174400,67076559,383,383,383,383,0
|
|
20240516,174300,67076559,383,383,383,383,0
|
|
20240516,174200,67076559,383,383,383,383,0
|
|
20240516,174100,67076559,383,383,383,383,0
|
|
20240516,174000,67076559,383,383,383,383,0
|
|
20240516,173900,67076559,383,383,383,383,0
|
|
20240516,173800,67076559,383,383,383,383,0
|
|
20240516,173700,67076559,383,383,383,383,0
|
|
20240516,173600,67076559,383,383,383,383,0
|
|
20240516,173500,67076559,383,383,383,383,0
|
|
20240516,173400,67076559,383,383,383,383,0
|
|
20240516,173300,67076559,383,383,383,383,0
|
|
20240516,173200,67076559,383,383,383,383,0
|
|
20240516,173100,67076559,383,383,383,383,0
|
|
20240516,173000,67076559,383,383,383,383,0
|
|
20240516,172900,67076559,383,383,383,383,0
|
|
20240516,172800,67076559,383,383,383,383,0
|
|
20240516,172700,67076559,383,383,383,383,0
|
|
20240516,172600,67076559,383,383,383,383,0
|
|
20240516,172500,67076559,383,383,383,383,0
|
|
20240516,172400,67076559,383,383,383,383,0
|
|
20240516,172300,67076559,383,383,383,383,2138
|
|
20240516,172200,67076559,383,383,383,383,0
|
|
20240516,172100,67076559,383,383,383,383,0
|
|
20240516,172000,67076559,383,383,383,383,0
|
|
20240516,171900,67076559,383,383,383,383,0
|
|
20240516,171800,67076559,383,383,383,383,0
|
|
20240516,171700,67076559,383,383,383,383,0
|
|
20240516,171600,67076559,383,383,383,383,0
|
|
20240516,171500,67076559,383,383,383,383,0
|
|
20240516,171400,67076559,383,383,383,383,0
|
|
20240516,171300,67076559,383,383,383,383,0
|
|
20240516,171200,67076559,383,383,383,383,0
|
|
20240516,171100,67076559,383,383,383,383,0
|
|
20240516,171000,67076559,383,383,383,383,0
|
|
20240516,170900,67076559,383,383,383,383,0
|
|
20240516,170800,67076559,383,383,383,383,0
|
|
20240516,170700,67076559,383,383,383,383,0
|
|
20240516,170600,67076559,383,383,383,383,0
|
|
20240516,170500,67076559,383,383,383,383,0
|
|
20240516,170400,67076559,383,383,383,383,0
|
|
20240516,170300,67076559,383,383,383,383,0
|
|
20240516,170200,67076559,383,383,383,383,0
|
|
20240516,170100,67076559,383,383,383,383,0
|
|
20240516,170000,67076559,383,383,383,383,0
|
|
20240516,165900,67076559,383,383,383,383,0
|
|
20240516,165800,67076559,383,383,383,383,0
|
|
20240516,165700,67076559,383,383,383,383,0
|
|
20240516,165600,67076559,383,383,383,383,0
|
|
20240516,165500,67076559,383,383,383,383,0
|
|
20240516,165400,67076559,383,383,383,383,0
|
|
20240516,165300,67076559,383,383,383,383,2138
|
|
20240516,165200,67076559,383,383,383,383,0
|
|
20240516,165100,67076559,383,383,383,383,0
|
|
20240516,165000,67076559,383,383,383,383,0
|
|
20240516,164900,67076559,383,383,383,383,0
|
|
20240516,164800,67076559,383,383,383,383,0
|
|
20240516,164700,67076559,383,383,383,383,0
|
|
20240516,164600,67076559,383,383,383,383,0
|
|
20240516,164500,67076559,383,383,383,383,0
|
|
20240516,164400,67076559,383,383,383,383,0
|
|
20240516,164300,67076559,383,383,383,383,0
|
|
20240516,164200,67076559,383,383,383,383,0
|
|
20240516,164100,67076559,383,383,383,383,0
|
|
20240516,164000,67076559,383,383,383,383,0
|
|
20240516,163900,67076559,383,383,383,383,0
|
|
20240516,163800,67076559,383,383,383,383,0
|
|
20240516,163700,67076559,383,383,383,383,0
|
|
20240516,163600,67076559,383,383,383,383,0
|
|
20240516,163500,67076559,383,383,383,383,0
|
|
20240516,163400,67076559,383,383,383,383,0
|
|
20240516,163300,67076559,383,383,383,383,0
|
|
20240516,163200,67076559,383,383,383,383,0
|
|
20240516,163100,67076559,383,383,383,383,0
|
|
20240516,163000,67076559,383,383,383,383,0
|
|
20240516,162900,67076559,383,383,383,383,0
|
|
20240516,162800,67076559,383,383,383,383,0
|
|
20240516,162700,67076559,383,383,383,383,0
|
|
20240516,162600,67076559,383,383,383,383,0
|
|
20240516,162500,67076559,383,383,383,383,0
|
|
20240516,162400,67076559,383,383,383,383,0
|
|
20240516,162300,67076559,383,383,383,383,2138
|
|
20240516,162200,67076559,383,383,383,383,0
|
|
20240516,162100,67076559,383,383,383,383,0
|
|
20240516,162000,67076559,383,383,383,383,0
|
|
20240516,161900,67076559,383,383,383,383,0
|
|
20240516,161800,67076559,383,383,383,383,0
|
|
20240516,161700,67076559,383,383,383,383,0
|
|
20240516,161600,67076559,383,383,383,383,0
|
|
20240516,161500,67076559,383,383,383,383,0
|
|
20240516,161400,67076559,383,383,383,383,0
|
|
20240516,161300,67076559,383,383,383,383,0
|
|
20240516,161200,67076559,383,383,383,383,0
|
|
20240516,161100,67076559,383,383,383,383,0
|
|
20240516,161000,67076559,383,383,383,383,0
|
|
20240516,160900,67076559,383,383,383,383,0
|
|
20240516,160800,67076559,383,383,383,383,0
|
|
20240516,160700,67076559,383,383,383,383,0
|
|
20240516,160600,67076559,383,383,383,383,0
|
|
20240516,160500,67076559,383,383,383,383,0
|
|
20240516,160400,67076559,383,383,383,383,0
|
|
20240516,160300,67076559,383,383,383,383,0
|
|
20240516,160200,67076559,383,383,383,383,0
|
|
20240516,160100,67076559,383,383,383,383,0
|
|
20240516,160000,67076559,383,383,383,383,0
|
|
20240516,155900,67076559,383,383,383,383,0
|
|
20240516,155800,67076559,383,383,383,383,0
|
|
20240516,155700,67076559,383,383,383,383,0
|
|
20240516,155600,67076559,383,383,383,383,0
|
|
20240516,155500,67076559,383,383,383,383,0
|
|
20240516,155400,67076559,383,383,383,383,0
|
|
20240516,155300,67076559,383,383,383,383,2138
|
|
20240516,155200,67076559,383,383,383,383,0
|
|
20240516,155100,67076559,383,383,383,383,0
|
|
20240516,155000,67076559,383,383,383,383,0
|
|
20240516,154900,67076559,383,383,383,383,0
|
|
20240516,154800,67076559,383,383,383,383,0
|
|
20240516,154700,67076559,383,383,383,383,0
|
|
20240516,154600,67076559,383,383,383,383,0
|
|
20240516,154500,67076559,383,383,383,383,0
|
|
20240516,154400,67076559,383,383,383,383,0
|
|
20240516,154300,67076559,383,383,383,383,0
|
|
20240516,154200,67076559,383,383,383,383,0
|
|
20240516,154100,67076559,383,383,383,383,0
|
|
20240516,154000,67076559,383,383,383,383,0
|
|
20240516,153900,67076559,383,383,383,383,0
|
|
20240516,153800,67076559,383,383,383,383,0
|
|
20240516,153700,67076559,383,383,383,383,0
|
|
20240516,153600,67076559,383,383,383,383,0
|
|
20240516,153500,67076559,383,383,383,383,0
|
|
20240516,153400,67076559,383,383,383,383,0
|
|
20240516,153300,67076559,383,383,383,383,0
|
|
20240516,153200,67076559,383,383,383,383,0
|
|
20240516,153100,67076559,383,383,383,383,0
|
|
20240516,153000,67076559,383,383,383,383,2138
|
|
20240516,152900,66257705,383,383,383,383,0
|
|
20240516,152800,66257705,383,383,383,383,0
|
|
20240516,152700,66257705,383,383,383,383,0
|
|
20240516,152600,66257705,383,383,383,383,0
|
|
20240516,152500,66257705,383,383,383,383,0
|
|
20240516,152400,66257705,383,383,383,383,0
|
|
20240516,152300,66257705,383,383,383,383,0
|
|
20240516,152200,66257705,383,383,383,383,0
|
|
20240516,152100,66257705,383,383,383,383,0
|
|
20240516,152000,66257705,383,383,383,383,0
|
|
20240516,151900,66257705,383,383,383,383,37
|
|
20240516,151800,66243534,383,383,383,383,0
|
|
20240516,151700,66243534,383,383,383,383,500
|
|
20240516,151600,66052034,383,383,383,383,74
|
|
20240516,151500,66023692,383,383,383,383,28
|
|
20240516,151400,66012968,383,383,383,383,150
|
|
20240516,151300,65955518,383,383,383,383,357
|
|
20240516,151200,65818787,383,383,383,383,500
|
|
20240516,151100,65627287,383,383,383,383,0
|
|
20240516,151000,65627287,383,382,383,382,199
|
|
20240516,150900,65551169,383,383,383,383,0
|
|
20240516,150800,65551169,383,382,383,382,14
|
|
20240516,150700,65545816,382,382,382,382,1100
|
|
20240516,150600,65125616,382,382,382,382,2440
|
|
20240516,150500,64193536,382,382,382,382,11
|
|
20240516,150400,64189334,383,383,383,383,0
|
|
20240516,150300,64189334,383,383,383,383,1
|
|
20240516,150200,64188951,383,380,383,380,23605
|
|
20240516,150100,55199648,380,380,380,380,115
|
|
20240516,150000,55155948,380,380,380,380,25
|
|
20240516,145900,55146448,380,380,380,380,1544
|
|
20240516,145800,54559728,380,380,380,380,0
|
|
20240516,145700,54559728,380,380,380,380,525
|
|
20240516,145600,54360228,380,380,380,380,700
|
|
20240516,145500,54094228,380,380,380,380,300
|
|
20240516,145400,53980228,380,379,380,379,1405
|
|
20240516,145300,53447328,380,380,380,380,1250
|
|
20240516,145200,52972328,380,380,380,380,5
|
|
20240516,145100,52970428,379,379,379,379,0
|
|
20240516,145000,52970428,379,380,380,379,13193
|
|
20240516,144900,47970267,380,380,380,380,10
|
|
20240516,144800,47966467,380,380,380,380,2020
|
|
20240516,144700,47198867,380,380,380,380,1010
|
|
20240516,144600,46815067,380,381,381,380,5830
|
|
20240516,144500,44598867,381,381,381,381,300
|
|
20240516,144400,44484567,381,381,381,381,1
|
|
20240516,144300,44484186,380,383,383,380,10707
|
|
20240516,144200,40409803,383,382,383,382,2003
|
|
20240516,144100,39644655,382,382,382,382,100
|
|
20240516,144000,39606455,381,381,381,381,0
|
|
20240516,143900,39606455,381,381,381,381,0
|
|
20240516,143800,39606455,381,381,381,381,2
|
|
20240516,143700,39605693,382,382,382,382,0
|
|
20240516,143600,39605693,382,382,382,382,0
|
|
20240516,143500,39605693,382,382,382,382,0
|
|
20240516,143400,39605693,382,382,382,382,15
|
|
20240516,143300,39599963,382,382,382,382,0
|
|
20240516,143200,39599963,382,382,382,382,5
|
|
20240516,143100,39598053,382,382,382,382,94
|
|
20240516,143000,39562145,382,382,382,382,0
|
|
20240516,142900,39562145,382,382,382,382,100
|
|
20240516,142800,39523945,382,382,382,382,0
|
|
20240516,142700,39523945,382,382,382,382,1000
|
|
20240516,142600,39141945,381,381,381,381,0
|
|
20240516,142500,39141945,381,381,381,381,8
|
|
20240516,142400,39138897,382,382,382,382,1000
|
|
20240516,142300,38756897,382,382,382,382,0
|
|
20240516,142200,38756897,382,382,382,382,2
|
|
20240516,142100,38756133,381,381,381,381,0
|
|
20240516,142000,38756133,381,381,381,381,0
|
|
20240516,141900,38756133,381,382,382,381,790
|
|
20240516,141800,38454643,382,382,382,382,14
|
|
20240516,141700,38449295,382,382,382,382,0
|
|
20240516,141600,38449295,382,382,382,382,0
|
|
20240516,141500,38449295,382,382,382,382,0
|
|
20240516,141400,38449295,382,382,382,382,519
|
|
20240516,141300,38251037,382,382,382,382,0
|
|
20240516,141200,38251037,382,382,382,382,2
|
|
20240516,141100,38250273,381,381,381,381,0
|
|
20240516,141000,38250273,381,381,381,381,0
|
|
20240516,140900,38250273,381,381,381,381,0
|
|
20240516,140800,38250273,381,381,381,381,0
|
|
20240516,140700,38250273,381,381,381,381,0
|
|
20240516,140600,38250273,381,381,381,381,168
|
|
20240516,140500,38186265,381,381,381,381,0
|
|
20240516,140400,38186265,381,381,381,381,0
|
|
20240516,140300,38186265,381,381,381,381,1
|
|
20240516,140200,38185884,382,382,382,382,0
|
|
20240516,140100,38185884,382,382,382,382,3
|
|
20240516,140000,38184738,380,381,381,380,127
|
|
20240516,135900,38136447,381,381,381,381,0
|
|
20240516,135800,38136447,381,381,381,380,6118
|
|
20240516,135700,35811166,382,382,382,382,0
|
|
20240516,135600,35811166,382,382,382,382,0
|
|
20240516,135500,35811166,382,382,382,382,0
|
|
20240516,135400,35811166,382,382,382,382,0
|
|
20240516,135300,35811166,382,382,382,382,2
|
|
20240516,135200,35810402,382,382,382,382,0
|
|
20240516,135100,35810402,382,382,382,382,0
|
|
20240516,135000,35810402,382,382,382,382,0
|
|
20240516,134900,35810402,382,382,382,382,5
|
|
20240516,134800,35808492,382,382,382,382,0
|
|
20240516,134700,35808492,382,382,382,382,0
|
|
20240516,134600,35808492,382,382,382,382,19
|
|
20240516,134500,35801234,382,382,382,382,0
|
|
20240516,134400,35801234,382,382,382,382,9
|
|
20240516,134300,35797796,382,382,382,382,0
|
|
20240516,134200,35797796,382,382,382,382,1
|
|
20240516,134100,35797414,381,381,381,381,3001
|
|
20240516,134000,34654033,381,381,381,381,0
|
|
20240516,133900,34654033,381,381,381,381,133
|
|
20240516,133800,34603360,381,381,381,381,0
|
|
20240516,133700,34603360,381,381,381,381,0
|
|
20240516,133600,34603360,381,381,381,381,220
|
|
20240516,133500,34519540,381,382,382,381,21
|
|
20240516,133400,34511529,382,382,382,382,1
|
|
20240516,133300,34511147,381,381,381,381,12
|
|
20240516,133200,34506575,381,381,381,381,14
|
|
20240516,133100,34501241,381,381,381,381,10
|
|
20240516,133000,34497431,381,381,381,381,11
|
|
20240516,132900,34493240,382,381,382,381,894
|
|
20240516,132800,34152526,381,381,381,381,0
|
|
20240516,132700,34152526,381,381,381,381,0
|
|
20240516,132600,34152526,381,381,381,381,2
|
|
20240516,132500,34151764,381,381,381,381,0
|
|
20240516,132400,34151764,381,381,381,381,0
|
|
20240516,132300,34151764,381,381,381,381,2
|
|
20240516,132200,34151002,381,381,381,381,2
|
|
20240516,132100,34150240,381,381,381,381,0
|
|
20240516,132000,34150240,381,381,381,381,0
|
|
20240516,131900,34150240,381,381,381,381,0
|
|
20240516,131800,34150240,381,381,381,381,0
|
|
20240516,131700,34150240,381,381,381,381,0
|
|
20240516,131600,34150240,381,381,381,381,0
|
|
20240516,131500,34150240,381,381,381,381,0
|
|
20240516,131400,34150240,381,381,381,381,0
|
|
20240516,131300,34150240,381,381,381,381,0
|
|
20240516,131200,34150240,381,381,381,381,0
|
|
20240516,131100,34150240,381,381,381,381,0
|
|
20240516,131000,34150240,381,381,381,381,79
|
|
20240516,130900,34120141,382,381,382,381,604
|
|
20240516,130800,33889917,380,380,380,380,30
|
|
20240516,130700,33878517,380,380,380,380,0
|
|
20240516,130600,33878517,380,381,381,380,5017
|
|
20240516,130500,31972040,380,380,380,380,100
|
|
20240516,130400,31934040,381,381,381,381,0
|
|
20240516,130300,31934040,381,381,381,381,0
|
|
20240516,130200,31934040,381,381,381,381,22
|
|
20240516,130100,31925658,381,381,381,381,7
|
|
20240516,130000,31922991,382,382,382,382,1
|
|
20240516,125900,31922609,382,382,382,382,0
|
|
20240516,125800,31922609,382,382,382,382,31
|
|
20240516,125700,31910767,381,381,381,381,0
|
|
20240516,125600,31910767,381,381,381,381,0
|
|
20240516,125500,31910767,381,381,381,381,0
|
|
20240516,125400,31910767,381,381,381,381,50
|
|
20240516,125300,31891717,383,383,383,383,0
|
|
20240516,125200,31891717,383,383,383,383,0
|
|
20240516,125100,31891717,383,381,383,381,4052
|
|
20240516,125000,30341511,380,380,380,380,0
|
|
20240516,124900,30341511,380,380,380,380,0
|
|
20240516,124800,30341511,380,380,380,380,0
|
|
20240516,124700,30341511,380,380,380,380,0
|
|
20240516,124600,30341511,380,380,380,380,0
|
|
20240516,124500,30341511,380,380,380,380,3400
|
|
20240516,124400,29049511,381,381,381,381,0
|
|
20240516,124300,29049511,381,381,381,381,0
|
|
20240516,124200,29049511,381,381,381,381,21
|
|
20240516,124100,29041510,381,381,381,381,51
|
|
20240516,124000,29022079,382,382,382,382,0
|
|
20240516,123900,29022079,382,382,382,382,955
|
|
20240516,123800,28657269,380,380,380,380,0
|
|
20240516,123700,28657269,380,380,380,380,0
|
|
20240516,123600,28657269,380,380,380,380,0
|
|
20240516,123500,28657269,380,381,381,380,5000
|
|
20240516,123400,26753665,381,381,381,381,0
|
|
20240516,123300,26753665,381,381,381,381,0
|
|
20240516,123200,26753665,381,381,381,381,401
|
|
20240516,123100,26600884,382,382,382,382,0
|
|
20240516,123000,26600884,382,382,382,382,0
|
|
20240516,122900,26600884,382,382,382,382,0
|
|
20240516,122800,26600884,382,382,382,382,0
|
|
20240516,122700,26600884,382,382,382,382,0
|
|
20240516,122600,26600884,382,382,382,382,50
|
|
20240516,122500,26581784,382,382,382,382,0
|
|
20240516,122400,26581784,382,382,382,382,0
|
|
20240516,122300,26581784,382,382,382,382,100
|
|
20240516,122200,26543584,381,382,382,381,145
|
|
20240516,122100,26488338,381,381,381,381,9
|
|
20240516,122000,26484909,381,381,381,381,0
|
|
20240516,121900,26484909,381,381,381,381,0
|
|
20240516,121800,26484909,381,381,381,381,0
|
|
20240516,121700,26484909,381,381,381,381,0
|
|
20240516,121600,26484909,381,381,381,381,25
|
|
20240516,121500,26475384,381,381,381,381,0
|
|
20240516,121400,26475384,381,381,381,381,365
|
|
20240516,121300,26336319,381,381,381,381,58
|
|
20240516,121200,26314221,381,381,381,381,301
|
|
20240516,121100,26199540,381,381,381,381,0
|
|
20240516,121000,26199540,381,381,381,381,0
|
|
20240516,120900,26199540,381,381,381,381,0
|
|
20240516,120800,26199540,381,381,381,381,81
|
|
20240516,120700,26168679,382,382,382,382,8
|
|
20240516,120600,26165623,381,382,382,381,5394
|
|
20240516,120500,24110456,382,382,382,382,118
|
|
20240516,120400,24065380,382,382,382,382,0
|
|
20240516,120300,24065380,382,382,382,382,1
|
|
20240516,120200,24064998,382,382,382,382,8
|
|
20240516,120100,24061942,382,382,382,382,0
|
|
20240516,120000,24061942,382,382,382,382,0
|
|
20240516,115900,24061942,382,382,382,382,400
|
|
20240516,115800,23909142,382,382,382,382,500
|
|
20240516,115700,23718142,381,381,381,381,0
|
|
20240516,115600,23718142,381,381,381,381,200
|
|
20240516,115500,23641942,382,382,382,382,5
|
|
20240516,115400,23640032,382,382,382,382,500
|
|
20240516,115300,23449032,382,382,382,382,0
|
|
20240516,115200,23449032,382,382,382,382,0
|
|
20240516,115100,23449032,382,382,382,382,0
|
|
20240516,115000,23449032,382,382,382,382,4
|
|
20240516,114900,23447504,382,382,382,382,0
|
|
20240516,114800,23447504,382,382,382,382,10
|
|
20240516,114700,23443684,381,381,381,381,0
|
|
20240516,114600,23443684,381,381,381,381,0
|
|
20240516,114500,23443684,381,381,381,381,0
|
|
20240516,114400,23443684,381,381,381,381,0
|
|
20240516,114300,23443684,381,381,381,381,0
|
|
20240516,114200,23443684,381,381,381,381,0
|
|
20240516,114100,23443684,381,381,381,381,0
|
|
20240516,114000,23443684,381,381,381,381,0
|
|
20240516,113900,23443684,381,381,381,381,0
|
|
20240516,113800,23443684,381,381,381,381,1973
|
|
20240516,113700,22691971,381,381,381,381,0
|
|
20240516,113600,22691971,381,381,381,381,3000
|
|
20240516,113500,21548971,382,381,382,381,1600
|
|
20240516,113400,20938371,381,381,381,381,6000
|
|
20240516,113300,18652371,382,382,382,382,3987
|
|
20240516,113200,17129337,382,382,382,382,0
|
|
20240516,113100,17129337,382,382,382,382,0
|
|
20240516,113000,17129337,382,382,382,382,0
|
|
20240516,112900,17129337,382,382,382,382,0
|
|
20240516,112800,17129337,382,382,382,382,0
|
|
20240516,112700,17129337,382,382,382,382,400
|
|
20240516,112600,16976537,382,382,382,382,0
|
|
20240516,112500,16976537,382,382,382,382,0
|
|
20240516,112400,16976537,382,382,382,382,0
|
|
20240516,112300,16976537,382,382,382,382,0
|
|
20240516,112200,16976537,382,382,382,382,0
|
|
20240516,112100,16976537,382,382,382,382,0
|
|
20240516,112000,16976537,382,382,382,382,0
|
|
20240516,111900,16976537,382,382,382,382,0
|
|
20240516,111800,16976537,382,382,382,382,0
|
|
20240516,111700,16976537,382,382,382,382,0
|
|
20240516,111600,16976537,382,382,382,382,0
|
|
20240516,111500,16976537,382,382,382,382,0
|
|
20240516,111400,16976537,382,382,382,382,0
|
|
20240516,111300,16976537,382,382,382,382,0
|
|
20240516,111200,16976537,382,382,382,382,130
|
|
20240516,111100,16926877,383,383,383,383,0
|
|
20240516,111000,16926877,383,383,383,383,0
|
|
20240516,110900,16926877,383,383,383,383,227
|
|
20240516,110800,16839936,383,383,383,383,54
|
|
20240516,110700,16819254,383,383,383,383,0
|
|
20240516,110600,16819254,383,383,383,383,366
|
|
20240516,110500,16679076,383,383,383,383,51
|
|
20240516,110400,16659543,383,383,383,383,872
|
|
20240516,110300,16325567,383,383,383,383,50
|
|
20240516,110200,16306417,383,383,383,383,0
|
|
20240516,110100,16306417,383,383,383,383,0
|
|
20240516,110000,16306417,383,383,383,383,0
|
|
20240516,105900,16306417,383,383,383,383,0
|
|
20240516,105800,16306417,383,383,383,383,0
|
|
20240516,105700,16306417,383,383,383,383,135
|
|
20240516,105600,16254712,383,383,383,383,0
|
|
20240516,105500,16254712,383,383,383,383,0
|
|
20240516,105400,16254712,383,383,383,383,0
|
|
20240516,105300,16254712,383,383,383,383,0
|
|
20240516,105200,16254712,383,382,383,382,214
|
|
20240516,105100,16172958,383,383,383,383,1
|
|
20240516,105000,16172575,382,382,382,382,0
|
|
20240516,104900,16172575,382,382,382,382,0
|
|
20240516,104800,16172575,382,382,382,382,4218
|
|
20240516,104700,14561299,382,382,382,382,5005
|
|
20240516,104600,12649389,382,382,382,382,2149
|
|
20240516,104500,11828471,382,382,382,382,7991
|
|
20240516,104400,8775909,383,383,383,383,0
|
|
20240516,104300,8775909,383,383,383,383,0
|
|
20240516,104200,8775909,383,383,383,383,39
|
|
20240516,104100,8760972,383,383,383,383,7
|
|
20240516,104000,8758291,383,383,383,383,0
|
|
20240516,103900,8758291,383,383,383,383,10
|
|
20240516,103800,8754461,383,383,383,383,0
|
|
20240516,103700,8754461,383,383,383,383,0
|
|
20240516,103600,8754461,383,383,383,383,1
|
|
20240516,103500,8754078,383,383,383,383,0
|
|
20240516,103400,8754078,383,383,383,383,500
|
|
20240516,103300,8562578,383,383,383,383,0
|
|
20240516,103200,8562578,383,383,383,383,1
|
|
20240516,103100,8562195,382,382,382,382,0
|
|
20240516,103000,8562195,382,382,382,382,236
|
|
20240516,102900,8472043,383,383,383,383,0
|
|
20240516,102800,8472043,383,383,383,383,10
|
|
20240516,102700,8468213,383,383,383,383,0
|
|
20240516,102600,8468213,383,383,383,383,138
|
|
20240516,102500,8415359,383,383,383,383,397
|
|
20240516,102400,8263308,383,383,383,383,500
|
|
20240516,102300,8071808,383,383,383,383,10
|
|
20240516,102200,8067978,384,384,384,384,0
|
|
20240516,102100,8067978,384,384,384,384,0
|
|
20240516,102000,8067978,384,384,384,384,3
|
|
20240516,101900,8066826,383,383,383,383,0
|
|
20240516,101800,8066826,383,383,383,383,0
|
|
20240516,101700,8066826,383,383,383,383,0
|
|
20240516,101600,8066826,383,383,383,383,30
|
|
20240516,101500,8055336,384,384,384,384,0
|
|
20240516,101400,8055336,384,384,384,384,1
|
|
20240516,101300,8054952,384,384,384,384,0
|
|
20240516,101200,8054952,384,384,384,384,1
|
|
20240516,101100,8054568,383,383,383,383,0
|
|
20240516,101000,8054568,383,383,383,383,0
|
|
20240516,100900,8054568,383,383,383,383,0
|
|
20240516,100800,8054568,383,383,383,383,0
|
|
20240516,100700,8054568,383,383,383,383,0
|
|
20240516,100600,8054568,383,384,384,383,71
|
|
20240516,100500,8027345,384,382,384,382,1185
|
|
20240516,100400,7572785,384,384,384,384,14
|
|
20240516,100300,7567409,384,384,384,384,41
|
|
20240516,100200,7551665,384,384,384,384,5
|
|
20240516,100100,7549745,384,384,384,383,104
|
|
20240516,100000,7509810,384,384,384,384,4
|
|
20240516,095900,7508274,384,384,384,384,12
|
|
20240516,095800,7503666,384,384,384,384,3
|
|
20240516,095700,7502514,384,384,384,384,2
|
|
20240516,095600,7501746,384,384,384,384,0
|
|
20240516,095500,7501746,384,382,384,382,370
|
|
20240516,095400,7360400,382,382,382,382,4002
|
|
20240516,095300,5831636,382,382,382,382,0
|
|
20240516,095200,5831636,382,382,382,382,0
|
|
20240516,095100,5831636,382,382,382,382,0
|
|
20240516,095000,5831636,382,382,382,382,0
|
|
20240516,094900,5831636,382,382,382,382,0
|
|
20240516,094800,5831636,382,382,382,382,0
|
|
20240516,094700,5831636,382,382,382,382,0
|
|
20240516,094600,5831636,382,382,384,382,1514
|
|
20240516,094500,5253283,383,383,383,383,1796
|
|
20240516,094400,4565415,382,382,382,382,3697
|
|
20240516,094300,3153161,383,383,383,383,50
|
|
20240516,094200,3134011,383,383,383,383,0
|
|
20240516,094100,3134011,383,383,383,383,70
|
|
20240516,094000,3107201,383,383,383,383,0
|
|
20240516,093900,3107201,383,383,383,383,50
|
|
20240516,093800,3088051,383,383,383,383,0
|
|
20240516,093700,3088051,383,383,383,383,0
|
|
20240516,093600,3088051,383,383,383,383,0
|
|
20240516,093500,3088051,383,383,383,383,3
|
|
20240516,093400,3086902,382,382,382,382,0
|
|
20240516,093300,3086902,382,382,382,382,698
|
|
20240516,093200,2820266,383,383,383,383,100
|
|
20240516,093100,2781966,383,382,383,382,40
|
|
20240516,093000,2766657,382,382,382,382,0
|
|
20240516,092900,2766657,382,383,383,382,2251
|
|
20240516,092800,1906113,384,384,384,384,4
|
|
20240516,092700,1904577,384,384,384,384,664
|
|
20240516,092600,1649601,384,384,384,384,523
|
|
20240516,092500,1448769,384,383,384,383,18
|
|
20240516,092400,1441866,383,383,383,383,0
|
|
20240516,092300,1441866,383,383,383,383,12
|
|
20240516,092200,1437270,383,383,383,382,130
|
|
20240516,092100,1387510,382,382,382,382,45
|
|
20240516,092000,1370320,382,382,382,382,112
|
|
20240516,091900,1327536,383,383,383,383,0
|
|
20240516,091800,1327536,383,382,383,382,43
|
|
20240516,091700,1311108,383,383,383,383,1877
|
|
20240516,091600,592217,384,384,384,384,9
|
|
20240516,091500,588761,385,385,385,385,50
|
|
20240516,091400,569511,384,384,384,384,0
|
|
20240516,091300,569511,384,384,384,384,0
|
|
20240516,091200,569511,384,384,384,384,191
|
|
20240516,091100,496167,385,385,385,385,18
|
|
20240516,091000,489237,384,384,384,384,1
|
|
20240516,090900,488853,385,385,385,385,360
|
|
20240516,090800,350253,385,385,385,385,0
|
|
20240516,090700,350253,385,385,385,385,127
|
|
20240516,090600,301358,386,386,386,386,1
|
|
20240516,090500,300972,386,386,386,386,0
|
|
20240516,090400,300972,386,386,386,386,0
|
|
20240516,090300,300972,386,386,386,386,0
|
|
20240516,090200,300972,386,386,386,386,0
|
|
20240516,090100,300972,386,386,386,386,133
|
|
20240516,090000,249634,390,388,390,388,643
|