630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192700,81362074,438,438,438,438,4696
|
|
20240503,192600,81362074,438,438,438,438,0
|
|
20240503,192500,81362074,438,438,438,438,0
|
|
20240503,192400,81362074,438,438,438,438,0
|
|
20240503,192300,81362074,438,438,438,438,0
|
|
20240503,192200,81362074,438,438,438,438,0
|
|
20240503,192100,81362074,438,438,438,438,0
|
|
20240503,192000,81362074,438,438,438,438,0
|
|
20240503,191900,81362074,438,438,438,438,0
|
|
20240503,191800,81362074,438,438,438,438,0
|
|
20240503,191700,81362074,438,438,438,438,0
|
|
20240503,191600,81362074,438,438,438,438,0
|
|
20240503,191500,81362074,438,438,438,438,0
|
|
20240503,191400,81362074,438,438,438,438,0
|
|
20240503,191300,81362074,438,438,438,438,0
|
|
20240503,191200,81362074,438,438,438,438,0
|
|
20240503,191100,81362074,438,438,438,438,0
|
|
20240503,191000,81362074,438,438,438,438,0
|
|
20240503,190900,81362074,438,438,438,438,0
|
|
20240503,190800,81362074,438,438,438,438,0
|
|
20240503,190700,81362074,438,438,438,438,0
|
|
20240503,190600,81362074,438,438,438,438,0
|
|
20240503,190500,81362074,438,438,438,438,0
|
|
20240503,190400,81362074,438,438,438,438,0
|
|
20240503,190300,81362074,438,438,438,438,0
|
|
20240503,190200,81362074,438,438,438,438,0
|
|
20240503,190100,81362074,438,438,438,438,0
|
|
20240503,190000,81362074,438,438,438,438,0
|
|
20240503,185900,81362074,438,438,438,438,0
|
|
20240503,185800,81362074,438,438,438,438,0
|
|
20240503,185700,81362074,438,438,438,438,4696
|
|
20240503,185600,81362074,438,438,438,438,0
|
|
20240503,185500,81362074,438,438,438,438,0
|
|
20240503,185400,81362074,438,438,438,438,0
|
|
20240503,185300,81362074,438,438,438,438,0
|
|
20240503,185200,81362074,438,438,438,438,0
|
|
20240503,185100,81362074,438,438,438,438,0
|
|
20240503,185000,81362074,438,438,438,438,0
|
|
20240503,184900,81362074,438,438,438,438,0
|
|
20240503,184800,81362074,438,438,438,438,0
|
|
20240503,184700,81362074,438,438,438,438,0
|
|
20240503,184600,81362074,438,438,438,438,0
|
|
20240503,184500,81362074,438,438,438,438,0
|
|
20240503,184400,81362074,438,438,438,438,0
|
|
20240503,184300,81362074,438,438,438,438,0
|
|
20240503,184200,81362074,438,438,438,438,0
|
|
20240503,184100,81362074,438,438,438,438,0
|
|
20240503,184000,81362074,438,438,438,438,0
|
|
20240503,183900,81362074,438,438,438,438,0
|
|
20240503,183800,81362074,438,438,438,438,0
|
|
20240503,183700,81362074,438,438,438,438,0
|
|
20240503,183600,81362074,438,438,438,438,0
|
|
20240503,183500,81362074,438,438,438,438,0
|
|
20240503,183400,81362074,438,438,438,438,0
|
|
20240503,183300,81362074,438,438,438,438,0
|
|
20240503,183200,81362074,438,438,438,438,0
|
|
20240503,183100,81362074,438,438,438,438,0
|
|
20240503,183000,81362074,438,438,438,438,0
|
|
20240503,182900,81362074,438,438,438,438,0
|
|
20240503,182800,81362074,438,438,438,438,0
|
|
20240503,182700,81362074,438,438,438,438,4696
|
|
20240503,182600,81362074,438,438,438,438,0
|
|
20240503,182500,81362074,438,438,438,438,0
|
|
20240503,182400,81362074,438,438,438,438,0
|
|
20240503,182300,81362074,438,438,438,438,0
|
|
20240503,182200,81362074,438,438,438,438,0
|
|
20240503,182100,81362074,438,438,438,438,0
|
|
20240503,182000,81362074,438,438,438,438,0
|
|
20240503,181900,81362074,438,438,438,438,0
|
|
20240503,181800,81362074,438,438,438,438,0
|
|
20240503,181700,81362074,438,438,438,438,0
|
|
20240503,181600,81362074,438,438,438,438,0
|
|
20240503,181500,81362074,438,438,438,438,0
|
|
20240503,181400,81362074,438,438,438,438,0
|
|
20240503,181300,81362074,438,438,438,438,0
|
|
20240503,181200,81362074,438,438,438,438,0
|
|
20240503,181100,81362074,438,438,438,438,0
|
|
20240503,181000,81362074,438,438,438,438,0
|
|
20240503,180900,81362074,438,438,438,438,0
|
|
20240503,180800,81362074,438,438,438,438,0
|
|
20240503,180700,81362074,438,438,438,438,0
|
|
20240503,180600,81362074,438,438,438,438,0
|
|
20240503,180500,81362074,438,438,438,438,0
|
|
20240503,180400,81362074,438,438,438,438,0
|
|
20240503,180300,81362074,438,438,438,438,0
|
|
20240503,180200,81362074,438,438,438,438,0
|
|
20240503,180100,81362074,438,438,438,438,0
|
|
20240503,180000,81362074,438,438,438,438,0
|
|
20240503,175900,81362074,438,438,438,438,0
|
|
20240503,175800,81362074,438,438,438,438,0
|
|
20240503,175700,81362074,438,438,438,438,4696
|
|
20240503,175600,81362074,438,438,438,438,0
|
|
20240503,175500,81362074,438,438,438,438,0
|
|
20240503,175400,81362074,438,438,438,438,0
|
|
20240503,175300,81362074,438,438,438,438,0
|
|
20240503,175200,81362074,438,438,438,438,0
|
|
20240503,175100,81362074,438,438,438,438,0
|
|
20240503,175000,81362074,438,438,438,438,0
|
|
20240503,174900,81362074,438,438,438,438,0
|
|
20240503,174800,81362074,438,438,438,438,0
|
|
20240503,174700,81362074,438,438,438,438,0
|
|
20240503,174600,81362074,438,438,438,438,0
|
|
20240503,174500,81362074,438,438,438,438,0
|
|
20240503,174400,81362074,438,438,438,438,0
|
|
20240503,174300,81362074,438,438,438,438,0
|
|
20240503,174200,81362074,438,438,438,438,0
|
|
20240503,174100,81362074,438,438,438,438,0
|
|
20240503,174000,81362074,438,438,438,438,0
|
|
20240503,173900,81362074,438,438,438,438,0
|
|
20240503,173800,81362074,438,438,438,438,0
|
|
20240503,173700,81362074,438,438,438,438,0
|
|
20240503,173600,81362074,438,438,438,438,0
|
|
20240503,173500,81362074,438,438,438,438,0
|
|
20240503,173400,81362074,438,438,438,438,0
|
|
20240503,173300,81362074,438,438,438,438,0
|
|
20240503,173200,81362074,438,438,438,438,0
|
|
20240503,173100,81362074,438,438,438,438,0
|
|
20240503,173000,81362074,438,438,438,438,0
|
|
20240503,172900,81362074,438,438,438,438,0
|
|
20240503,172800,81362074,438,438,438,438,0
|
|
20240503,172700,81362074,438,438,438,438,4696
|
|
20240503,172600,81362074,438,438,438,438,0
|
|
20240503,172500,81362074,438,438,438,438,0
|
|
20240503,172400,81362074,438,438,438,438,0
|
|
20240503,172300,81362074,438,438,438,438,0
|
|
20240503,172200,81362074,438,438,438,438,0
|
|
20240503,172100,81362074,438,438,438,438,0
|
|
20240503,172000,81362074,438,438,438,438,0
|
|
20240503,171900,81362074,438,438,438,438,0
|
|
20240503,171800,81362074,438,438,438,438,0
|
|
20240503,171700,81362074,438,438,438,438,0
|
|
20240503,171600,81362074,438,438,438,438,0
|
|
20240503,171500,81362074,438,438,438,438,0
|
|
20240503,171400,81362074,438,438,438,438,0
|
|
20240503,171300,81362074,438,438,438,438,0
|
|
20240503,171200,81362074,438,438,438,438,0
|
|
20240503,171100,81362074,438,438,438,438,0
|
|
20240503,171000,81362074,438,438,438,438,0
|
|
20240503,170900,81362074,438,438,438,438,0
|
|
20240503,170800,81362074,438,438,438,438,0
|
|
20240503,170700,81362074,438,438,438,438,0
|
|
20240503,170600,81362074,438,438,438,438,0
|
|
20240503,170500,81362074,438,438,438,438,0
|
|
20240503,170400,81362074,438,438,438,438,0
|
|
20240503,170300,81362074,438,438,438,438,0
|
|
20240503,170200,81362074,438,438,438,438,0
|
|
20240503,170100,81362074,438,438,438,438,0
|
|
20240503,170000,81362074,438,438,438,438,0
|
|
20240503,165900,81362074,438,438,438,438,0
|
|
20240503,165800,81362074,438,438,438,438,0
|
|
20240503,165700,81362074,438,438,438,438,4696
|
|
20240503,165600,81362074,438,438,438,438,0
|
|
20240503,165500,81362074,438,438,438,438,0
|
|
20240503,165400,81362074,438,438,438,438,0
|
|
20240503,165300,81362074,438,438,438,438,0
|
|
20240503,165200,81362074,438,438,438,438,0
|
|
20240503,165100,81362074,438,438,438,438,0
|
|
20240503,165000,81362074,438,438,438,438,0
|
|
20240503,164900,81362074,438,438,438,438,0
|
|
20240503,164800,81362074,438,438,438,438,0
|
|
20240503,164700,81362074,438,438,438,438,0
|
|
20240503,164600,81362074,438,438,438,438,0
|
|
20240503,164500,81362074,438,438,438,438,0
|
|
20240503,164400,81362074,438,438,438,438,0
|
|
20240503,164300,81362074,438,438,438,438,0
|
|
20240503,164200,81362074,438,438,438,438,0
|
|
20240503,164100,81362074,438,438,438,438,0
|
|
20240503,164000,81362074,438,438,438,438,0
|
|
20240503,163900,81362074,438,438,438,438,0
|
|
20240503,163800,81362074,438,438,438,438,0
|
|
20240503,163700,81362074,438,438,438,438,0
|
|
20240503,163600,81362074,438,438,438,438,0
|
|
20240503,163500,81362074,438,438,438,438,0
|
|
20240503,163400,81362074,438,438,438,438,0
|
|
20240503,163300,81362074,438,438,438,438,0
|
|
20240503,163200,81362074,438,438,438,438,0
|
|
20240503,163100,81362074,438,438,438,438,0
|
|
20240503,163000,81362074,438,438,438,438,0
|
|
20240503,162900,81362074,438,438,438,438,0
|
|
20240503,162800,81362074,438,438,438,438,0
|
|
20240503,162700,81362074,438,438,438,438,4696
|
|
20240503,162600,81362074,438,438,438,438,0
|
|
20240503,162500,81362074,438,438,438,438,0
|
|
20240503,162400,81362074,438,438,438,438,0
|
|
20240503,162300,81362074,438,438,438,438,0
|
|
20240503,162200,81362074,438,438,438,438,0
|
|
20240503,162100,81362074,438,438,438,438,0
|
|
20240503,162000,81362074,438,438,438,438,0
|
|
20240503,161900,81362074,438,438,438,438,0
|
|
20240503,161800,81362074,438,438,438,438,0
|
|
20240503,161700,81362074,438,438,438,438,0
|
|
20240503,161600,81362074,438,438,438,438,0
|
|
20240503,161500,81362074,438,438,438,438,0
|
|
20240503,161400,81362074,438,438,438,438,0
|
|
20240503,161300,81362074,438,438,438,438,0
|
|
20240503,161200,81362074,438,438,438,438,0
|
|
20240503,161100,81362074,438,438,438,438,0
|
|
20240503,161000,81362074,438,438,438,438,0
|
|
20240503,160900,81362074,438,438,438,438,0
|
|
20240503,160800,81362074,438,438,438,438,0
|
|
20240503,160700,81362074,438,438,438,438,0
|
|
20240503,160600,81362074,438,438,438,438,0
|
|
20240503,160500,81362074,438,438,438,438,0
|
|
20240503,160400,81362074,438,438,438,438,0
|
|
20240503,160300,81362074,438,438,438,438,0
|
|
20240503,160200,81362074,438,438,438,438,0
|
|
20240503,160100,81362074,438,438,438,438,0
|
|
20240503,160000,81362074,438,438,438,438,0
|
|
20240503,155900,81362074,438,438,438,438,0
|
|
20240503,155800,81362074,438,438,438,438,0
|
|
20240503,155700,81362074,438,438,438,438,4696
|
|
20240503,155600,81362074,438,438,438,438,0
|
|
20240503,155500,81362074,438,438,438,438,0
|
|
20240503,155400,81362074,438,438,438,438,0
|
|
20240503,155300,81362074,438,438,438,438,0
|
|
20240503,155200,81362074,438,438,438,438,0
|
|
20240503,155100,81362074,438,438,438,438,0
|
|
20240503,155000,81362074,438,438,438,438,0
|
|
20240503,154900,81362074,438,438,438,438,0
|
|
20240503,154800,81362074,438,438,438,438,0
|
|
20240503,154700,81362074,438,438,438,438,0
|
|
20240503,154600,81362074,438,438,438,438,0
|
|
20240503,154500,81362074,438,438,438,438,0
|
|
20240503,154400,81362074,438,438,438,438,0
|
|
20240503,154300,81362074,438,438,438,438,0
|
|
20240503,154200,81362074,438,438,438,438,0
|
|
20240503,154100,81362074,438,438,438,438,0
|
|
20240503,154000,81362074,438,438,438,438,0
|
|
20240503,153900,81362074,438,438,438,438,0
|
|
20240503,153800,81362074,438,438,438,438,0
|
|
20240503,153700,81362074,438,438,438,438,0
|
|
20240503,153600,81362074,438,438,438,438,0
|
|
20240503,153500,81362074,438,438,438,438,0
|
|
20240503,153400,81362074,438,438,438,438,0
|
|
20240503,153300,81362074,438,438,438,438,0
|
|
20240503,153200,81362074,438,438,438,438,0
|
|
20240503,153100,81362074,438,438,438,438,0
|
|
20240503,153000,81362074,438,438,438,438,4696
|
|
20240503,152900,79305226,438,438,438,438,0
|
|
20240503,152800,79305226,438,438,438,438,0
|
|
20240503,152700,79305226,438,438,438,438,0
|
|
20240503,152600,79305226,438,438,438,438,0
|
|
20240503,152500,79305226,438,438,438,438,0
|
|
20240503,152400,79305226,438,438,438,438,0
|
|
20240503,152300,79305226,438,438,438,438,0
|
|
20240503,152200,79305226,438,438,438,438,0
|
|
20240503,152100,79305226,438,438,438,438,0
|
|
20240503,152000,79305226,438,438,438,438,0
|
|
20240503,151900,79305226,438,438,438,434,4051
|
|
20240503,151800,77542528,439,439,439,439,0
|
|
20240503,151700,77542528,439,439,439,439,2000
|
|
20240503,151600,76664528,439,439,439,439,19
|
|
20240503,151500,76656187,439,439,439,439,0
|
|
20240503,151400,76656187,439,439,439,439,0
|
|
20240503,151300,76656187,439,439,439,439,1
|
|
20240503,151200,76655748,436,436,436,436,573
|
|
20240503,151100,76405920,439,439,439,439,0
|
|
20240503,151000,76405920,439,439,439,439,0
|
|
20240503,150900,76405920,439,439,439,439,0
|
|
20240503,150800,76405920,439,436,439,436,61
|
|
20240503,150700,76379321,436,436,436,436,300
|
|
20240503,150600,76248521,440,440,440,440,0
|
|
20240503,150500,76248521,440,440,440,440,0
|
|
20240503,150400,76248521,440,440,440,440,0
|
|
20240503,150300,76248521,440,440,440,440,0
|
|
20240503,150200,76248521,440,440,440,440,10
|
|
20240503,150100,76244121,440,439,440,439,3503
|
|
20240503,150000,74703487,439,439,439,439,0
|
|
20240503,145900,74703487,439,439,439,439,4
|
|
20240503,145800,74701731,439,439,439,439,0
|
|
20240503,145700,74701731,439,439,439,439,0
|
|
20240503,145600,74701731,439,439,439,439,1
|
|
20240503,145500,74701292,438,438,438,438,0
|
|
20240503,145400,74701292,438,438,438,438,4589
|
|
20240503,145300,72691310,438,438,438,438,84
|
|
20240503,145200,72654518,441,441,441,441,500
|
|
20240503,145100,72434018,441,441,441,441,0
|
|
20240503,145000,72434018,441,441,441,441,500
|
|
20240503,144900,72213518,441,441,441,441,1
|
|
20240503,144800,72213077,442,442,442,442,0
|
|
20240503,144700,72213077,442,442,442,442,0
|
|
20240503,144600,72213077,442,442,442,442,0
|
|
20240503,144500,72213077,442,442,442,442,0
|
|
20240503,144400,72213077,442,441,442,441,500
|
|
20240503,144300,71992112,438,438,442,438,10225
|
|
20240503,144200,67495506,438,438,438,438,1
|
|
20240503,144100,67495068,438,438,438,438,0
|
|
20240503,144000,67495068,438,438,438,438,24
|
|
20240503,143900,67484556,438,438,438,438,500
|
|
20240503,143800,67265556,438,438,438,438,0
|
|
20240503,143700,67265556,438,438,438,438,0
|
|
20240503,143600,67265556,438,438,438,438,1
|
|
20240503,143500,67265118,437,437,437,437,0
|
|
20240503,143400,67265118,437,437,437,437,1000
|
|
20240503,143300,66828118,438,438,438,438,0
|
|
20240503,143200,66828118,438,438,438,438,0
|
|
20240503,143100,66828118,438,438,438,438,0
|
|
20240503,143000,66828118,438,438,438,438,0
|
|
20240503,142900,66828118,438,438,438,438,1000
|
|
20240503,142800,66390118,438,438,438,438,0
|
|
20240503,142700,66390118,438,438,438,438,0
|
|
20240503,142600,66390118,438,438,438,438,0
|
|
20240503,142500,66390118,438,438,438,438,0
|
|
20240503,142400,66390118,438,438,438,438,0
|
|
20240503,142300,66390118,438,438,438,438,1
|
|
20240503,142200,66389680,437,437,437,437,0
|
|
20240503,142100,66389680,437,437,437,437,0
|
|
20240503,142000,66389680,437,437,437,437,1849
|
|
20240503,141900,65581667,438,438,438,438,0
|
|
20240503,141800,65581667,438,437,438,437,152
|
|
20240503,141700,65515242,437,437,437,437,0
|
|
20240503,141600,65515242,437,435,437,435,4
|
|
20240503,141500,65513496,437,435,437,435,297
|
|
20240503,141400,65384299,437,436,437,436,4
|
|
20240503,141300,65382554,436,437,437,436,2
|
|
20240503,141200,65381681,436,436,436,436,996
|
|
20240503,141100,64947425,437,437,437,437,0
|
|
20240503,141000,64947425,437,437,437,437,0
|
|
20240503,140900,64947425,437,437,437,437,29
|
|
20240503,140800,64934752,437,437,437,437,100
|
|
20240503,140700,64891052,437,437,437,437,3
|
|
20240503,140600,64889741,437,437,437,437,0
|
|
20240503,140500,64889741,437,437,437,437,0
|
|
20240503,140400,64889741,437,437,437,437,0
|
|
20240503,140300,64889741,437,437,437,437,0
|
|
20240503,140200,64889741,437,437,437,437,0
|
|
20240503,140100,64889741,437,437,437,437,0
|
|
20240503,140000,64889741,437,437,437,437,125
|
|
20240503,135900,64835116,438,438,438,438,0
|
|
20240503,135800,64835116,438,438,438,438,0
|
|
20240503,135700,64835116,438,438,438,438,0
|
|
20240503,135600,64835116,438,438,438,438,0
|
|
20240503,135500,64835116,438,438,438,438,0
|
|
20240503,135400,64835116,438,438,438,438,0
|
|
20240503,135300,64835116,438,438,438,438,0
|
|
20240503,135200,64835116,438,438,438,438,0
|
|
20240503,135100,64835116,438,438,438,438,0
|
|
20240503,135000,64835116,438,438,438,438,1
|
|
20240503,134900,64834678,436,438,438,436,132
|
|
20240503,134800,64777080,438,438,438,438,5
|
|
20240503,134700,64774890,437,437,437,437,0
|
|
20240503,134600,64774890,437,437,437,437,0
|
|
20240503,134500,64774890,437,437,437,437,0
|
|
20240503,134400,64774890,437,437,437,437,0
|
|
20240503,134300,64774890,437,437,437,437,0
|
|
20240503,134200,64774890,437,437,437,437,1844
|
|
20240503,134100,63969062,437,437,437,437,0
|
|
20240503,134000,63969062,437,437,437,437,1633
|
|
20240503,133900,63255441,437,437,437,437,1450
|
|
20240503,133800,62621791,437,437,437,437,0
|
|
20240503,133700,62621791,437,437,437,437,0
|
|
20240503,133600,62621791,437,437,437,437,0
|
|
20240503,133500,62621791,437,437,437,437,0
|
|
20240503,133400,62621791,437,433,437,433,8395
|
|
20240503,133300,58986752,433,433,433,433,2
|
|
20240503,133200,58985886,433,433,433,433,0
|
|
20240503,133100,58985886,433,433,433,433,0
|
|
20240503,133000,58985886,433,433,433,433,0
|
|
20240503,132900,58985886,433,433,433,433,0
|
|
20240503,132800,58985886,433,433,433,433,0
|
|
20240503,132700,58985886,433,433,433,433,0
|
|
20240503,132600,58985886,433,433,433,433,0
|
|
20240503,132500,58985886,433,433,433,433,50
|
|
20240503,132400,58964236,433,433,433,433,0
|
|
20240503,132300,58964236,433,433,433,433,0
|
|
20240503,132200,58964236,433,433,433,433,1
|
|
20240503,132100,58963803,433,433,433,433,0
|
|
20240503,132000,58963803,433,433,433,433,512
|
|
20240503,131900,58742107,433,433,433,433,0
|
|
20240503,131800,58742107,433,433,433,433,0
|
|
20240503,131700,58742107,433,433,433,433,0
|
|
20240503,131600,58742107,433,433,433,433,0
|
|
20240503,131500,58742107,433,433,433,433,1000
|
|
20240503,131400,58309107,433,433,433,433,0
|
|
20240503,131300,58309107,433,433,433,433,0
|
|
20240503,131200,58309107,433,433,433,433,5
|
|
20240503,131100,58306942,433,433,433,433,0
|
|
20240503,131000,58306942,433,433,433,433,1000
|
|
20240503,130900,57873942,433,433,433,433,0
|
|
20240503,130800,57873942,433,433,433,433,0
|
|
20240503,130700,57873942,433,433,433,433,0
|
|
20240503,130600,57873942,433,433,433,433,0
|
|
20240503,130500,57873942,433,433,433,433,0
|
|
20240503,130400,57873942,433,433,433,433,0
|
|
20240503,130300,57873942,433,433,433,433,0
|
|
20240503,130200,57873942,433,433,433,433,1000
|
|
20240503,130100,57440942,433,433,433,433,0
|
|
20240503,130000,57440942,433,433,433,433,0
|
|
20240503,125900,57440942,433,433,433,433,0
|
|
20240503,125800,57440942,433,433,433,433,0
|
|
20240503,125700,57440942,433,433,433,433,0
|
|
20240503,125600,57440942,433,433,433,433,0
|
|
20240503,125500,57440942,433,433,433,433,0
|
|
20240503,125400,57440942,433,433,433,433,0
|
|
20240503,125300,57440942,433,433,433,433,0
|
|
20240503,125200,57440942,433,433,433,433,0
|
|
20240503,125100,57440942,433,433,433,433,0
|
|
20240503,125000,57440942,433,433,433,433,0
|
|
20240503,124900,57440942,433,433,433,433,0
|
|
20240503,124800,57440942,433,432,433,431,6
|
|
20240503,124700,57438352,433,433,433,433,0
|
|
20240503,124600,57438352,433,433,433,433,1153
|
|
20240503,124500,56939103,433,433,433,433,0
|
|
20240503,124400,56939103,433,433,433,433,3
|
|
20240503,124300,56937804,431,431,431,431,0
|
|
20240503,124200,56937804,431,431,431,431,0
|
|
20240503,124100,56937804,431,431,431,431,146
|
|
20240503,124000,56874878,433,433,433,433,0
|
|
20240503,123900,56874878,433,433,433,433,0
|
|
20240503,123800,56874878,433,433,433,433,0
|
|
20240503,123700,56874878,433,433,433,433,0
|
|
20240503,123600,56874878,433,433,433,433,0
|
|
20240503,123500,56874878,433,433,433,433,0
|
|
20240503,123400,56874878,433,432,433,432,7
|
|
20240503,123300,56871849,433,432,433,432,29
|
|
20240503,123200,56859318,432,432,432,432,146
|
|
20240503,123100,56796246,432,432,432,432,0
|
|
20240503,123000,56796246,432,432,432,432,0
|
|
20240503,122900,56796246,432,432,432,432,0
|
|
20240503,122800,56796246,432,432,432,432,5
|
|
20240503,122700,56794086,432,432,432,432,559
|
|
20240503,122600,56552598,433,433,433,433,0
|
|
20240503,122500,56552598,433,433,433,433,0
|
|
20240503,122400,56552598,433,433,433,433,0
|
|
20240503,122300,56552598,433,433,433,433,0
|
|
20240503,122200,56552598,433,433,433,433,0
|
|
20240503,122100,56552598,433,433,433,433,0
|
|
20240503,122000,56552598,433,433,433,433,1
|
|
20240503,121900,56552165,432,432,432,432,0
|
|
20240503,121800,56552165,432,432,432,432,130
|
|
20240503,121700,56496005,433,433,433,433,1
|
|
20240503,121600,56495572,432,432,432,432,0
|
|
20240503,121500,56495572,432,432,432,432,0
|
|
20240503,121400,56495572,432,432,432,432,50
|
|
20240503,121300,56473972,433,433,433,433,0
|
|
20240503,121200,56473972,433,433,433,433,0
|
|
20240503,121100,56473972,433,433,433,433,0
|
|
20240503,121000,56473972,433,433,433,433,0
|
|
20240503,120900,56473972,433,433,433,433,0
|
|
20240503,120800,56473972,433,433,433,433,0
|
|
20240503,120700,56473972,433,433,433,433,0
|
|
20240503,120600,56473972,433,433,433,433,0
|
|
20240503,120500,56473972,433,433,433,433,0
|
|
20240503,120400,56473972,433,433,433,433,0
|
|
20240503,120300,56473972,433,433,433,433,0
|
|
20240503,120200,56473972,433,433,433,433,0
|
|
20240503,120100,56473972,433,433,433,433,1
|
|
20240503,120000,56473539,432,432,432,432,17
|
|
20240503,115900,56466195,433,433,433,433,0
|
|
20240503,115800,56466195,433,433,433,433,0
|
|
20240503,115700,56466195,433,433,433,433,0
|
|
20240503,115600,56466195,433,433,433,433,0
|
|
20240503,115500,56466195,433,433,433,433,0
|
|
20240503,115400,56466195,433,433,433,433,1
|
|
20240503,115300,56465762,432,432,432,432,0
|
|
20240503,115200,56465762,432,432,432,432,1667
|
|
20240503,115100,55745618,432,432,432,432,0
|
|
20240503,115000,55745618,432,432,432,432,0
|
|
20240503,114900,55745618,432,432,432,432,0
|
|
20240503,114800,55745618,432,432,432,432,252
|
|
20240503,114700,55636754,432,432,432,432,0
|
|
20240503,114600,55636754,432,432,432,432,0
|
|
20240503,114500,55636754,432,432,432,432,1
|
|
20240503,114400,55636322,432,432,432,432,0
|
|
20240503,114300,55636322,432,432,432,432,0
|
|
20240503,114200,55636322,432,432,432,432,1
|
|
20240503,114100,55635890,430,430,430,430,0
|
|
20240503,114000,55635890,430,430,430,430,395
|
|
20240503,113900,55466040,431,431,431,431,0
|
|
20240503,113800,55466040,431,431,431,431,1
|
|
20240503,113700,55465609,431,431,431,431,1
|
|
20240503,113600,55465178,428,428,428,428,3343
|
|
20240503,113500,54034374,431,431,431,431,6
|
|
20240503,113400,54031788,431,431,431,431,1
|
|
20240503,113300,54031357,431,431,431,431,1
|
|
20240503,113200,54030926,431,431,431,431,0
|
|
20240503,113100,54030926,431,431,431,431,0
|
|
20240503,113000,54030926,431,431,431,431,0
|
|
20240503,112900,54030926,431,428,431,428,2801
|
|
20240503,112800,52832095,432,432,432,432,0
|
|
20240503,112700,52832095,432,432,432,432,0
|
|
20240503,112600,52832095,432,432,432,432,0
|
|
20240503,112500,52832095,432,432,432,432,0
|
|
20240503,112400,52832095,432,432,432,432,0
|
|
20240503,112300,52832095,432,432,432,432,17
|
|
20240503,112200,52824751,432,432,432,432,0
|
|
20240503,112100,52824751,432,431,432,428,22480
|
|
20240503,112000,43146083,431,431,431,431,2121
|
|
20240503,111900,42231932,433,433,433,433,0
|
|
20240503,111800,42231932,433,433,433,433,0
|
|
20240503,111700,42231932,433,433,433,433,0
|
|
20240503,111600,42231932,433,433,433,433,0
|
|
20240503,111500,42231932,433,433,433,433,0
|
|
20240503,111400,42231932,433,433,433,433,0
|
|
20240503,111300,42231932,433,433,433,433,0
|
|
20240503,111200,42231932,433,433,433,433,0
|
|
20240503,111100,42231932,433,433,433,433,0
|
|
20240503,111000,42231932,433,433,433,433,10003
|
|
20240503,110900,37900633,434,434,434,434,0
|
|
20240503,110800,37900633,434,434,434,434,0
|
|
20240503,110700,37900633,434,434,434,434,18
|
|
20240503,110600,37892821,434,434,434,434,1
|
|
20240503,110500,37892387,433,433,433,433,1000
|
|
20240503,110400,37459387,433,433,433,433,0
|
|
20240503,110300,37459387,433,431,433,431,2202
|
|
20240503,110200,36510321,432,432,432,432,207
|
|
20240503,110100,36420897,433,433,433,433,0
|
|
20240503,110000,36420897,433,433,433,433,4394
|
|
20240503,105900,34518295,436,436,436,436,0
|
|
20240503,105800,34518295,436,436,436,436,0
|
|
20240503,105700,34518295,436,433,436,433,200
|
|
20240503,105600,34431527,433,433,433,433,1
|
|
20240503,105500,34431094,432,432,432,432,10000
|
|
20240503,105400,30111094,433,433,433,433,100
|
|
20240503,105300,30067794,433,433,433,433,0
|
|
20240503,105200,30067794,433,433,433,433,263
|
|
20240503,105100,29953915,434,434,434,434,0
|
|
20240503,105000,29953915,434,434,434,434,0
|
|
20240503,104900,29953915,434,434,434,434,72
|
|
20240503,104800,29922667,434,434,434,434,332
|
|
20240503,104700,29778579,435,435,435,435,0
|
|
20240503,104600,29778579,435,435,435,435,0
|
|
20240503,104500,29778579,435,435,435,435,0
|
|
20240503,104400,29778579,435,435,435,435,0
|
|
20240503,104300,29778579,435,435,435,435,8398
|
|
20240503,104200,26125449,435,435,435,435,0
|
|
20240503,104100,26125449,435,435,435,435,1001
|
|
20240503,104000,25690014,433,434,434,433,3700
|
|
20240503,103900,24087714,434,435,435,434,310
|
|
20240503,103800,23952874,435,435,435,435,100
|
|
20240503,103700,23909374,433,435,435,433,11085
|
|
20240503,103600,19099105,436,436,436,436,0
|
|
20240503,103500,19099105,436,436,436,436,342
|
|
20240503,103400,18949993,436,436,436,436,59
|
|
20240503,103300,18924269,437,436,437,436,2
|
|
20240503,103200,18923396,437,437,437,437,0
|
|
20240503,103100,18923396,437,437,437,437,0
|
|
20240503,103000,18923396,437,437,437,437,0
|
|
20240503,102900,18923396,437,437,437,437,645
|
|
20240503,102800,18641531,438,438,438,438,2
|
|
20240503,102700,18640655,442,442,442,442,1
|
|
20240503,102600,18640213,438,440,442,438,9
|
|
20240503,102500,18636253,440,440,440,440,1
|
|
20240503,102400,18635813,443,443,443,443,0
|
|
20240503,102300,18635813,443,443,443,443,0
|
|
20240503,102200,18635813,443,443,443,443,0
|
|
20240503,102100,18635813,443,443,443,443,0
|
|
20240503,102000,18635813,443,443,443,443,0
|
|
20240503,101900,18635813,443,443,443,443,0
|
|
20240503,101800,18635813,443,440,443,440,53
|
|
20240503,101700,18612396,439,439,439,439,1
|
|
20240503,101600,18611957,442,442,442,442,0
|
|
20240503,101500,18611957,442,442,442,442,0
|
|
20240503,101400,18611957,442,442,442,442,0
|
|
20240503,101300,18611957,442,442,442,442,0
|
|
20240503,101200,18611957,442,440,442,440,99
|
|
20240503,101100,18568395,440,440,440,440,0
|
|
20240503,101000,18568395,440,440,440,440,0
|
|
20240503,100900,18568395,440,440,440,440,0
|
|
20240503,100800,18568395,440,440,440,440,0
|
|
20240503,100700,18568395,440,439,440,439,218
|
|
20240503,100600,18472692,439,440,440,439,1671
|
|
20240503,100500,17738617,440,440,440,440,206
|
|
20240503,100400,17647977,443,443,443,443,1
|
|
20240503,100300,17647534,443,443,443,443,0
|
|
20240503,100200,17647534,443,443,443,443,10
|
|
20240503,100100,17643104,443,443,443,443,1
|
|
20240503,100000,17642661,440,440,440,440,53
|
|
20240503,095900,17619341,443,443,443,443,0
|
|
20240503,095800,17619341,443,443,443,443,0
|
|
20240503,095700,17619341,443,443,443,443,0
|
|
20240503,095600,17619341,443,443,443,443,2
|
|
20240503,095500,17618455,440,443,443,440,3
|
|
20240503,095400,17617129,443,443,443,443,110
|
|
20240503,095300,17568399,443,443,443,443,1
|
|
20240503,095200,17567956,439,439,439,439,0
|
|
20240503,095100,17567956,439,439,439,439,200
|
|
20240503,095000,17480156,444,444,444,444,0
|
|
20240503,094900,17480156,444,439,444,439,622
|
|
20240503,094800,17207093,439,439,439,439,0
|
|
20240503,094700,17207093,439,439,439,439,13
|
|
20240503,094600,17201386,439,439,439,439,3
|
|
20240503,094500,17200069,439,441,441,439,3534
|
|
20240503,094400,15645275,444,444,444,444,0
|
|
20240503,094300,15645275,444,444,444,444,50
|
|
20240503,094200,15623075,444,441,444,441,1067
|
|
20240503,094100,15152525,441,441,441,441,107
|
|
20240503,094000,15105338,444,444,444,444,104
|
|
20240503,093900,15059162,444,444,444,444,0
|
|
20240503,093800,15059162,444,443,444,443,1000
|
|
20240503,093700,14615338,444,444,444,444,0
|
|
20240503,093600,14615338,444,444,444,444,0
|
|
20240503,093500,14615338,444,444,444,444,0
|
|
20240503,093400,14615338,444,444,444,444,0
|
|
20240503,093300,14615338,444,444,444,444,0
|
|
20240503,093200,14615338,444,444,444,444,0
|
|
20240503,093100,14615338,444,445,445,444,260
|
|
20240503,093000,14499651,445,438,445,438,4800
|
|
20240503,092900,12374332,438,438,438,438,1
|
|
20240503,092800,12373894,439,439,439,433,5474
|
|
20240503,092700,9991462,439,439,439,439,1
|
|
20240503,092600,9991023,435,437,440,435,2822
|
|
20240503,092500,8760768,442,442,442,442,0
|
|
20240503,092400,8760768,442,442,442,442,0
|
|
20240503,092300,8760768,442,437,442,436,1132
|
|
20240503,092200,8266131,442,440,442,437,3485
|
|
20240503,092100,6732912,444,442,444,440,2414
|
|
20240503,092000,5669694,442,442,442,442,96
|
|
20240503,091900,5627262,445,445,445,445,0
|
|
20240503,091800,5627262,445,445,445,445,0
|
|
20240503,091700,5627262,445,445,445,445,300
|
|
20240503,091600,5493762,445,445,445,445,1
|
|
20240503,091500,5493317,446,446,446,446,0
|
|
20240503,091400,5493317,446,446,446,446,0
|
|
20240503,091300,5493317,446,446,446,446,0
|
|
20240503,091200,5493317,446,446,446,446,301
|
|
20240503,091100,5359071,442,444,444,442,3439
|
|
20240503,091000,3836981,444,444,444,444,755
|
|
20240503,090900,3501761,444,444,444,444,1
|
|
20240503,090800,3501317,442,442,442,440,2515
|
|
20240503,090700,2389887,440,440,440,440,0
|
|
20240503,090600,2389887,440,442,442,440,56
|
|
20240503,090500,2365245,440,440,440,440,600
|
|
20240503,090400,2101245,442,441,442,440,2660
|
|
20240503,090300,929205,441,441,441,441,5
|
|
20240503,090200,927000,441,440,441,440,501
|
|
20240503,090100,706559,441,441,441,441,0
|
|
20240503,090000,706559,441,434,441,434,1628
|