587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184400,166096613,480,480,480,480,9945
|
|
20240503,184300,166096613,480,480,480,480,0
|
|
20240503,184200,166096613,480,480,480,480,0
|
|
20240503,184100,166096613,480,480,480,480,0
|
|
20240503,184000,166096613,480,480,480,480,0
|
|
20240503,183900,166096613,480,480,480,480,0
|
|
20240503,183800,166096613,480,480,480,480,0
|
|
20240503,183700,166096613,480,480,480,480,0
|
|
20240503,183600,166096613,480,480,480,480,0
|
|
20240503,183500,166096613,480,480,480,480,0
|
|
20240503,183400,166096613,480,480,480,480,0
|
|
20240503,183300,166096613,480,480,480,480,0
|
|
20240503,183200,166096613,480,480,480,480,0
|
|
20240503,183100,166096613,480,480,480,480,0
|
|
20240503,183000,166096613,480,480,480,480,0
|
|
20240503,182900,166096613,480,480,480,480,0
|
|
20240503,182800,166096613,480,480,480,480,0
|
|
20240503,182700,166096613,480,480,480,480,0
|
|
20240503,182600,166096613,480,480,480,480,0
|
|
20240503,182500,166096613,480,480,480,480,0
|
|
20240503,182400,166096613,480,480,480,480,0
|
|
20240503,182300,166096613,480,480,480,480,0
|
|
20240503,182200,166096613,480,480,480,480,0
|
|
20240503,182100,166096613,480,480,480,480,0
|
|
20240503,182000,166096613,480,480,480,480,0
|
|
20240503,181900,166096613,480,480,480,480,0
|
|
20240503,181800,166096613,480,480,480,480,0
|
|
20240503,181700,166096613,480,480,480,480,0
|
|
20240503,181600,166096613,480,480,480,480,0
|
|
20240503,181500,166096613,480,480,480,480,0
|
|
20240503,181400,166096613,480,480,480,480,9945
|
|
20240503,181300,166096613,480,480,480,480,0
|
|
20240503,181200,166096613,480,480,480,480,0
|
|
20240503,181100,166096613,480,480,480,480,0
|
|
20240503,181000,166096613,480,480,480,480,0
|
|
20240503,180900,166096613,480,480,480,480,0
|
|
20240503,180800,166096613,480,480,480,480,0
|
|
20240503,180700,166096613,480,480,480,480,0
|
|
20240503,180600,166096613,480,480,480,480,0
|
|
20240503,180500,166096613,480,480,480,480,0
|
|
20240503,180400,166096613,480,480,480,480,0
|
|
20240503,180300,166096613,480,480,480,480,0
|
|
20240503,180200,166096613,480,480,480,480,0
|
|
20240503,180100,166096613,480,480,480,480,0
|
|
20240503,180000,166096613,480,480,480,480,0
|
|
20240503,175900,166096613,480,480,480,480,0
|
|
20240503,175800,166096613,480,480,480,480,0
|
|
20240503,175700,166096613,480,480,480,480,0
|
|
20240503,175600,166096613,480,480,480,480,0
|
|
20240503,175500,166096613,480,480,480,480,0
|
|
20240503,175400,166096613,480,480,480,480,0
|
|
20240503,175300,166096613,480,480,480,480,0
|
|
20240503,175200,166096613,480,480,480,480,0
|
|
20240503,175100,166096613,480,480,480,480,0
|
|
20240503,175000,166096613,480,480,480,480,0
|
|
20240503,174900,166096613,480,480,480,480,0
|
|
20240503,174800,166096613,480,480,480,480,0
|
|
20240503,174700,166096613,480,480,480,480,0
|
|
20240503,174600,166096613,480,480,480,480,0
|
|
20240503,174500,166096613,480,480,480,480,0
|
|
20240503,174400,166096613,480,480,480,480,9945
|
|
20240503,174300,166096613,480,480,480,480,0
|
|
20240503,174200,166096613,480,480,480,480,0
|
|
20240503,174100,166096613,480,480,480,480,0
|
|
20240503,174000,166096613,480,480,480,480,0
|
|
20240503,173900,166096613,480,480,480,480,0
|
|
20240503,173800,166096613,480,480,480,480,0
|
|
20240503,173700,166096613,480,480,480,480,0
|
|
20240503,173600,166096613,480,480,480,480,0
|
|
20240503,173500,166096613,480,480,480,480,0
|
|
20240503,173400,166096613,480,480,480,480,0
|
|
20240503,173300,166096613,480,480,480,480,0
|
|
20240503,173200,166096613,480,480,480,480,0
|
|
20240503,173100,166096613,480,480,480,480,0
|
|
20240503,173000,166096613,480,480,480,480,0
|
|
20240503,172900,166096613,480,480,480,480,0
|
|
20240503,172800,166096613,480,480,480,480,0
|
|
20240503,172700,166096613,480,480,480,480,0
|
|
20240503,172600,166096613,480,480,480,480,0
|
|
20240503,172500,166096613,480,480,480,480,0
|
|
20240503,172400,166096613,480,480,480,480,0
|
|
20240503,172300,166096613,480,480,480,480,0
|
|
20240503,172200,166096613,480,480,480,480,0
|
|
20240503,172100,166096613,480,480,480,480,0
|
|
20240503,172000,166096613,480,480,480,480,0
|
|
20240503,171900,166096613,480,480,480,480,0
|
|
20240503,171800,166096613,480,480,480,480,0
|
|
20240503,171700,166096613,480,480,480,480,0
|
|
20240503,171600,166096613,480,480,480,480,0
|
|
20240503,171500,166096613,480,480,480,480,0
|
|
20240503,171400,166096613,480,480,480,480,9945
|
|
20240503,171300,166096613,480,480,480,480,0
|
|
20240503,171200,166096613,480,480,480,480,0
|
|
20240503,171100,166096613,480,480,480,480,0
|
|
20240503,171000,166096613,480,480,480,480,0
|
|
20240503,170900,166096613,480,480,480,480,0
|
|
20240503,170800,166096613,480,480,480,480,0
|
|
20240503,170700,166096613,480,480,480,480,0
|
|
20240503,170600,166096613,480,480,480,480,0
|
|
20240503,170500,166096613,480,480,480,480,0
|
|
20240503,170400,166096613,480,480,480,480,0
|
|
20240503,170300,166096613,480,480,480,480,0
|
|
20240503,170200,166096613,480,480,480,480,0
|
|
20240503,170100,166096613,480,480,480,480,0
|
|
20240503,170000,166096613,480,480,480,480,0
|
|
20240503,165900,166096613,480,480,480,480,0
|
|
20240503,165800,166096613,480,480,480,480,0
|
|
20240503,165700,166096613,480,480,480,480,0
|
|
20240503,165600,166096613,480,480,480,480,0
|
|
20240503,165500,166096613,480,480,480,480,0
|
|
20240503,165400,166096613,480,480,480,480,0
|
|
20240503,165300,166096613,480,480,480,480,0
|
|
20240503,165200,166096613,480,480,480,480,0
|
|
20240503,165100,166096613,480,480,480,480,0
|
|
20240503,165000,166096613,480,480,480,480,0
|
|
20240503,164900,166096613,480,480,480,480,0
|
|
20240503,164800,166096613,480,480,480,480,0
|
|
20240503,164700,166096613,480,480,480,480,0
|
|
20240503,164600,166096613,480,480,480,480,0
|
|
20240503,164500,166096613,480,480,480,480,0
|
|
20240503,164400,166096613,480,480,480,480,9945
|
|
20240503,164300,166096613,480,480,480,480,0
|
|
20240503,164200,166096613,480,480,480,480,0
|
|
20240503,164100,166096613,480,480,480,480,0
|
|
20240503,164000,166096613,480,480,480,480,0
|
|
20240503,163900,166096613,480,480,480,480,0
|
|
20240503,163800,166096613,480,480,480,480,0
|
|
20240503,163700,166096613,480,480,480,480,0
|
|
20240503,163600,166096613,480,480,480,480,0
|
|
20240503,163500,166096613,480,480,480,480,0
|
|
20240503,163400,166096613,480,480,480,480,0
|
|
20240503,163300,166096613,480,480,480,480,0
|
|
20240503,163200,166096613,480,480,480,480,0
|
|
20240503,163100,166096613,480,480,480,480,0
|
|
20240503,163000,166096613,480,480,480,480,0
|
|
20240503,162900,166096613,480,480,480,480,0
|
|
20240503,162800,166096613,480,480,480,480,0
|
|
20240503,162700,166096613,480,480,480,480,0
|
|
20240503,162600,166096613,480,480,480,480,0
|
|
20240503,162500,166096613,480,480,480,480,0
|
|
20240503,162400,166096613,480,480,480,480,0
|
|
20240503,162300,166096613,480,480,480,480,0
|
|
20240503,162200,166096613,480,480,480,480,0
|
|
20240503,162100,166096613,480,480,480,480,0
|
|
20240503,162000,166096613,480,480,480,480,0
|
|
20240503,161900,166096613,480,480,480,480,0
|
|
20240503,161800,166096613,480,480,480,480,0
|
|
20240503,161700,166096613,480,480,480,480,0
|
|
20240503,161600,166096613,480,480,480,480,0
|
|
20240503,161500,166096613,480,480,480,480,0
|
|
20240503,161400,166096613,480,480,480,480,9945
|
|
20240503,161300,166096613,480,480,480,480,0
|
|
20240503,161200,166096613,480,480,480,480,0
|
|
20240503,161100,166096613,480,480,480,480,0
|
|
20240503,161000,166096613,480,480,480,480,0
|
|
20240503,160900,166096613,480,480,480,480,0
|
|
20240503,160800,166096613,480,480,480,480,0
|
|
20240503,160700,166096613,480,480,480,480,0
|
|
20240503,160600,166096613,480,480,480,480,0
|
|
20240503,160500,166096613,480,480,480,480,0
|
|
20240503,160400,166096613,480,480,480,480,0
|
|
20240503,160300,166096613,480,480,480,480,0
|
|
20240503,160200,166096613,480,480,480,480,0
|
|
20240503,160100,166096613,480,480,480,480,0
|
|
20240503,160000,166096613,480,480,480,480,0
|
|
20240503,155900,166096613,480,480,480,480,0
|
|
20240503,155800,166096613,480,480,480,480,0
|
|
20240503,155700,166096613,480,480,480,480,0
|
|
20240503,155600,166096613,480,480,480,480,0
|
|
20240503,155500,166096613,480,480,480,480,0
|
|
20240503,155400,166096613,480,480,480,480,0
|
|
20240503,155300,166096613,480,480,480,480,0
|
|
20240503,155200,166096613,480,480,480,480,0
|
|
20240503,155100,166096613,480,480,480,480,0
|
|
20240503,155000,166096613,480,480,480,480,0
|
|
20240503,154900,166096613,480,480,480,480,0
|
|
20240503,154800,166096613,480,480,480,480,0
|
|
20240503,154700,166096613,480,480,480,480,0
|
|
20240503,154600,166096613,480,480,480,480,0
|
|
20240503,154500,166096613,480,480,480,480,0
|
|
20240503,154400,166096613,480,480,480,480,9945
|
|
20240503,154300,166096613,480,480,480,480,0
|
|
20240503,154200,166096613,480,480,480,480,0
|
|
20240503,154100,166096613,480,480,480,480,0
|
|
20240503,154000,166096613,480,480,480,480,0
|
|
20240503,153900,166096613,480,480,480,480,0
|
|
20240503,153800,166096613,480,480,480,480,0
|
|
20240503,153700,166096613,480,480,480,480,0
|
|
20240503,153600,166096613,480,480,480,480,0
|
|
20240503,153500,166096613,480,480,480,480,0
|
|
20240503,153400,166096613,480,480,480,480,0
|
|
20240503,153300,166096613,480,480,480,480,0
|
|
20240503,153200,166096613,480,480,480,480,0
|
|
20240503,153100,166096613,480,480,480,480,0
|
|
20240503,153000,166096613,480,480,480,480,9945
|
|
20240503,152900,161323013,480,480,480,480,0
|
|
20240503,152800,161323013,480,480,480,480,0
|
|
20240503,152700,161323013,480,480,480,480,0
|
|
20240503,152600,161323013,480,480,480,480,0
|
|
20240503,152500,161323013,480,480,480,480,0
|
|
20240503,152400,161323013,480,480,480,480,0
|
|
20240503,152300,161323013,480,480,480,480,0
|
|
20240503,152200,161323013,480,480,480,480,0
|
|
20240503,152100,161323013,480,480,480,480,0
|
|
20240503,152000,161323013,480,480,480,480,0
|
|
20240503,151900,161323013,480,480,480,480,0
|
|
20240503,151800,161323013,480,480,480,480,137
|
|
20240503,151700,161257253,479,480,480,479,1323
|
|
20240503,151600,160622243,481,481,481,481,137
|
|
20240503,151500,160556346,481,481,481,481,1513
|
|
20240503,151400,159828593,481,481,481,481,0
|
|
20240503,151300,159828593,481,481,481,481,0
|
|
20240503,151200,159828593,481,482,482,481,1159
|
|
20240503,151100,159270874,482,482,482,482,619
|
|
20240503,151000,158972516,482,481,482,481,387
|
|
20240503,150900,158786084,482,481,482,481,1636
|
|
20240503,150800,157997998,481,481,481,481,3
|
|
20240503,150700,157996555,482,481,482,481,4000
|
|
20240503,150600,156069218,481,481,481,481,2
|
|
20240503,150500,156068256,481,481,481,481,0
|
|
20240503,150400,156068256,481,481,481,481,0
|
|
20240503,150300,156068256,481,481,481,481,0
|
|
20240503,150200,156068256,481,481,481,481,191
|
|
20240503,150100,155976385,480,480,480,480,1726
|
|
20240503,150000,155147905,480,480,480,480,20
|
|
20240503,145900,155138305,480,478,480,478,18331
|
|
20240503,145800,146339625,480,480,480,480,10000
|
|
20240503,145700,141539625,480,480,480,480,0
|
|
20240503,145600,141539625,480,479,480,479,10000
|
|
20240503,145500,136740075,480,480,480,480,0
|
|
20240503,145400,136740075,480,478,480,478,10348
|
|
20240503,145300,131774624,478,478,478,478,5
|
|
20240503,145200,131772234,478,478,478,478,0
|
|
20240503,145100,131772234,478,478,478,478,0
|
|
20240503,145000,131772234,478,478,478,478,0
|
|
20240503,144900,131772234,478,478,478,478,0
|
|
20240503,144800,131772234,478,478,478,478,1372
|
|
20240503,144700,131116418,479,479,479,479,0
|
|
20240503,144600,131116418,479,480,480,479,2184
|
|
20240503,144500,130068099,478,478,478,478,731
|
|
20240503,144400,129718681,478,478,478,478,279
|
|
20240503,144300,129585319,480,481,481,480,6302
|
|
20240503,144200,126559559,481,481,481,481,300
|
|
20240503,144100,126415259,481,481,481,481,214
|
|
20240503,144000,126312325,483,483,483,483,12
|
|
20240503,143900,126306529,483,482,483,482,5207
|
|
20240503,143800,123791549,480,482,482,480,218
|
|
20240503,143700,123686861,483,482,483,482,503
|
|
20240503,143600,123443962,482,480,482,480,21391
|
|
20240503,143500,113174133,480,480,480,480,13050
|
|
20240503,143400,106910133,480,480,480,480,0
|
|
20240503,143300,106910133,480,480,480,480,0
|
|
20240503,143200,106910133,480,479,480,479,4904
|
|
20240503,143100,104556215,480,480,480,480,0
|
|
20240503,143000,104556215,480,478,480,478,2694
|
|
20240503,142900,103263395,477,477,477,477,100
|
|
20240503,142800,103215695,477,477,477,477,0
|
|
20240503,142700,103215695,477,477,477,477,0
|
|
20240503,142600,103215695,477,477,477,477,0
|
|
20240503,142500,103215695,477,477,477,477,0
|
|
20240503,142400,103215695,477,477,477,477,2
|
|
20240503,142300,103214741,480,480,480,480,0
|
|
20240503,142200,103214741,480,480,480,480,0
|
|
20240503,142100,103214741,480,479,480,479,70101
|
|
20240503,142000,69566869,477,477,477,477,65
|
|
20240503,141900,69535864,479,479,479,479,0
|
|
20240503,141800,69535864,479,479,479,479,3
|
|
20240503,141700,69534427,479,479,479,479,1000
|
|
20240503,141600,69055427,479,479,479,479,0
|
|
20240503,141500,69055427,479,479,479,479,162
|
|
20240503,141400,68977829,479,477,479,477,20000
|
|
20240503,141300,59403574,477,477,477,477,0
|
|
20240503,141200,59403574,477,477,477,477,5
|
|
20240503,141100,59401189,477,477,477,477,3
|
|
20240503,141000,59399758,477,477,477,477,0
|
|
20240503,140900,59399758,477,477,477,477,0
|
|
20240503,140800,59399758,477,477,477,477,0
|
|
20240503,140700,59399758,477,477,477,477,0
|
|
20240503,140600,59399758,477,477,477,477,0
|
|
20240503,140500,59399758,477,477,477,477,0
|
|
20240503,140400,59399758,477,477,477,477,0
|
|
20240503,140300,59399758,477,477,477,477,0
|
|
20240503,140200,59399758,477,477,477,477,0
|
|
20240503,140100,59399758,477,477,477,477,0
|
|
20240503,140000,59399758,477,477,477,477,0
|
|
20240503,135900,59399758,477,477,477,477,0
|
|
20240503,135800,59399758,477,477,477,477,3
|
|
20240503,135700,59398327,474,474,474,474,0
|
|
20240503,135600,59398327,474,474,474,474,0
|
|
20240503,135500,59398327,474,474,474,474,0
|
|
20240503,135400,59398327,474,474,474,474,0
|
|
20240503,135300,59398327,474,474,474,474,1087
|
|
20240503,135200,58883089,474,474,474,474,5188
|
|
20240503,135100,56423977,474,474,474,474,0
|
|
20240503,135000,56423977,474,474,474,474,0
|
|
20240503,134900,56423977,474,474,474,474,25
|
|
20240503,134800,56412127,478,478,478,478,0
|
|
20240503,134700,56412127,478,478,478,478,0
|
|
20240503,134600,56412127,478,478,478,478,0
|
|
20240503,134500,56412127,478,478,478,478,0
|
|
20240503,134400,56412127,478,478,478,478,331
|
|
20240503,134300,56253909,478,478,478,478,0
|
|
20240503,134200,56253909,478,478,478,478,150
|
|
20240503,134100,56182209,478,478,478,478,0
|
|
20240503,134000,56182209,478,478,478,478,0
|
|
20240503,133900,56182209,478,478,478,478,2
|
|
20240503,133800,56181253,478,478,478,478,0
|
|
20240503,133700,56181253,478,477,478,477,3000
|
|
20240503,133600,54747792,478,478,478,478,0
|
|
20240503,133500,54747792,478,478,478,478,0
|
|
20240503,133400,54747792,478,478,478,478,0
|
|
20240503,133300,54747792,478,478,478,478,0
|
|
20240503,133200,54747792,478,478,478,478,0
|
|
20240503,133100,54747792,478,478,478,478,0
|
|
20240503,133000,54747792,478,478,478,478,0
|
|
20240503,132900,54747792,478,478,478,478,0
|
|
20240503,132800,54747792,478,478,478,478,0
|
|
20240503,132700,54747792,478,478,478,478,0
|
|
20240503,132600,54747792,478,477,478,477,30
|
|
20240503,132500,54733480,474,475,475,474,30
|
|
20240503,132400,54719258,477,477,477,477,0
|
|
20240503,132300,54719258,477,477,477,477,0
|
|
20240503,132200,54719258,477,477,477,477,3144
|
|
20240503,132100,53219570,477,477,477,477,0
|
|
20240503,132000,53219570,477,477,477,477,0
|
|
20240503,131900,53219570,477,477,477,477,0
|
|
20240503,131800,53219570,477,477,477,477,0
|
|
20240503,131700,53219570,477,477,477,477,4900
|
|
20240503,131600,50882270,478,478,478,478,0
|
|
20240503,131500,50882270,478,478,478,478,6
|
|
20240503,131400,50879402,479,479,479,479,0
|
|
20240503,131300,50879402,479,477,479,477,10349
|
|
20240503,131200,45923088,474,474,474,474,0
|
|
20240503,131100,45923088,474,474,474,474,116
|
|
20240503,131000,45868104,473,473,473,473,0
|
|
20240503,130900,45868104,473,473,473,473,0
|
|
20240503,130800,45868104,473,473,473,473,0
|
|
20240503,130700,45868104,473,473,473,473,0
|
|
20240503,130600,45868104,473,473,473,473,0
|
|
20240503,130500,45868104,473,473,473,473,100
|
|
20240503,130400,45820804,473,473,473,473,0
|
|
20240503,130300,45820804,473,473,473,473,0
|
|
20240503,130200,45820804,473,473,473,473,0
|
|
20240503,130100,45820804,473,473,473,473,54
|
|
20240503,130000,45795262,478,478,478,478,0
|
|
20240503,125900,45795262,478,478,478,478,0
|
|
20240503,125800,45795262,478,473,478,473,5000
|
|
20240503,125700,43410306,472,472,472,472,53
|
|
20240503,125600,43385290,472,472,472,472,0
|
|
20240503,125500,43385290,472,472,472,472,0
|
|
20240503,125400,43385290,472,472,473,472,157
|
|
20240503,125300,43311086,473,472,473,472,55
|
|
20240503,125200,43285125,472,472,472,472,0
|
|
20240503,125100,43285125,472,472,472,472,83
|
|
20240503,125000,43245949,472,472,472,472,25
|
|
20240503,124900,43234149,472,473,473,472,54
|
|
20240503,124800,43208660,472,472,472,472,0
|
|
20240503,124700,43208660,472,472,472,472,54
|
|
20240503,124600,43183172,474,474,474,474,0
|
|
20240503,124500,43183172,474,474,474,474,0
|
|
20240503,124400,43183172,474,474,474,474,55
|
|
20240503,124300,43157102,477,477,477,477,0
|
|
20240503,124200,43157102,477,477,477,477,0
|
|
20240503,124100,43157102,477,477,477,477,0
|
|
20240503,124000,43157102,477,477,477,477,0
|
|
20240503,123900,43157102,477,473,477,473,21
|
|
20240503,123800,43147165,472,472,472,472,0
|
|
20240503,123700,43147165,472,473,473,472,172
|
|
20240503,123600,43065951,472,472,472,472,0
|
|
20240503,123500,43065951,472,472,472,472,1128
|
|
20240503,123400,42533535,472,472,472,472,1
|
|
20240503,123300,42533063,472,472,472,472,54
|
|
20240503,123200,42507575,472,473,473,472,158
|
|
20240503,123100,42432986,472,472,472,472,53
|
|
20240503,123000,42407970,473,473,473,473,0
|
|
20240503,122900,42407970,473,473,473,473,0
|
|
20240503,122800,42407970,473,473,473,473,0
|
|
20240503,122700,42407970,473,474,474,473,55
|
|
20240503,122600,42381953,472,472,472,472,0
|
|
20240503,122500,42381953,472,472,472,472,0
|
|
20240503,122400,42381953,472,472,472,472,0
|
|
20240503,122300,42381953,472,472,472,472,1
|
|
20240503,122200,42381481,472,473,473,472,160
|
|
20240503,122100,42305951,473,473,473,473,0
|
|
20240503,122000,42305951,473,473,473,473,73
|
|
20240503,121900,42271422,473,473,473,473,0
|
|
20240503,121800,42271422,473,473,473,473,0
|
|
20240503,121700,42271422,473,473,473,473,0
|
|
20240503,121600,42271422,473,472,479,472,10500
|
|
20240503,121500,37265831,471,471,471,471,53
|
|
20240503,121400,37240868,472,472,472,472,4283
|
|
20240503,121300,35219292,472,472,472,472,115
|
|
20240503,121200,35165012,472,472,472,472,0
|
|
20240503,121100,35165012,472,472,472,472,53
|
|
20240503,121000,35139996,472,472,472,472,133
|
|
20240503,120900,35077220,472,472,472,472,54
|
|
20240503,120800,35051732,472,472,472,472,0
|
|
20240503,120700,35051732,472,472,472,472,0
|
|
20240503,120600,35051732,472,472,472,472,105
|
|
20240503,120500,35002172,471,471,471,471,53
|
|
20240503,120400,34977209,471,471,471,471,0
|
|
20240503,120300,34977209,471,471,471,471,54
|
|
20240503,120200,34951775,471,471,471,471,0
|
|
20240503,120100,34951775,471,471,471,471,53
|
|
20240503,120000,34926812,471,471,471,471,0
|
|
20240503,115900,34926812,471,472,472,471,55
|
|
20240503,115800,34900905,471,471,471,471,0
|
|
20240503,115700,34900905,471,471,471,471,0
|
|
20240503,115600,34900905,471,471,471,471,0
|
|
20240503,115500,34900905,471,471,471,471,43
|
|
20240503,115400,34880652,472,472,472,472,5
|
|
20240503,115300,34878292,473,473,474,473,59
|
|
20240503,115200,34850384,474,474,474,474,0
|
|
20240503,115100,34850384,474,472,474,472,113
|
|
20240503,115000,34797046,472,472,472,472,17
|
|
20240503,114900,34789022,472,472,472,472,482
|
|
20240503,114800,34561518,472,472,472,472,5
|
|
20240503,114700,34559158,473,473,473,473,22
|
|
20240503,114600,34548752,474,474,474,474,2779
|
|
20240503,114500,33231506,473,473,473,473,66
|
|
20240503,114400,33200288,473,473,473,473,89
|
|
20240503,114300,33158191,473,473,474,473,789
|
|
20240503,114200,32784873,473,472,474,472,1800
|
|
20240503,114100,31931996,473,473,473,473,1
|
|
20240503,114000,31931523,471,471,471,471,0
|
|
20240503,113900,31931523,471,471,471,471,0
|
|
20240503,113800,31931523,471,471,471,471,300
|
|
20240503,113700,31790223,471,471,471,471,0
|
|
20240503,113600,31790223,471,472,472,471,106
|
|
20240503,113500,31740250,475,475,475,475,0
|
|
20240503,113400,31740250,475,475,475,475,0
|
|
20240503,113300,31740250,475,475,475,475,0
|
|
20240503,113200,31740250,475,474,475,474,20
|
|
20240503,113100,31730760,472,471,472,471,112
|
|
20240503,113000,31677950,471,471,471,471,0
|
|
20240503,112900,31677950,471,471,471,471,86
|
|
20240503,112800,31637444,471,471,471,471,0
|
|
20240503,112700,31637444,471,471,471,471,53
|
|
20240503,112600,31612481,472,472,472,472,41
|
|
20240503,112500,31593129,472,471,472,471,86
|
|
20240503,112400,31552591,471,471,471,471,0
|
|
20240503,112300,31552591,471,471,471,471,104
|
|
20240503,112200,31503607,472,472,472,472,1
|
|
20240503,112100,31503135,471,471,471,471,58
|
|
20240503,112000,31475817,475,475,475,475,0
|
|
20240503,111900,31475817,475,475,475,475,0
|
|
20240503,111800,31475817,475,475,475,475,0
|
|
20240503,111700,31475817,475,475,475,475,0
|
|
20240503,111600,31475817,475,475,475,475,0
|
|
20240503,111500,31475817,475,475,475,475,0
|
|
20240503,111400,31475817,475,475,475,475,0
|
|
20240503,111300,31475817,475,474,475,474,1113
|
|
20240503,111200,30947195,471,475,475,471,117
|
|
20240503,111100,30891688,476,476,476,476,0
|
|
20240503,111000,30891688,476,471,479,471,10074
|
|
20240503,110900,26100149,471,471,471,471,54
|
|
20240503,110800,26074715,471,471,471,471,0
|
|
20240503,110700,26074715,471,471,471,471,53
|
|
20240503,110600,26049752,471,471,471,471,0
|
|
20240503,110500,26049752,471,471,471,471,0
|
|
20240503,110400,26049752,471,471,471,471,0
|
|
20240503,110300,26049752,471,471,471,470,2251
|
|
20240503,110200,24989584,472,471,472,471,98
|
|
20240503,110100,24943404,471,471,471,471,54
|
|
20240503,110000,24917970,472,472,472,472,0
|
|
20240503,105900,24917970,472,471,472,471,56
|
|
20240503,105800,24891591,471,471,471,471,0
|
|
20240503,105700,24891591,471,471,471,471,53
|
|
20240503,105600,24866628,471,471,471,471,0
|
|
20240503,105500,24866628,471,471,471,471,54
|
|
20240503,105400,24841194,472,472,472,472,48
|
|
20240503,105300,24818538,472,472,472,472,1
|
|
20240503,105200,24818066,474,474,474,474,0
|
|
20240503,105100,24818066,474,474,474,474,0
|
|
20240503,105000,24818066,474,474,474,474,0
|
|
20240503,104900,24818066,474,474,474,474,31
|
|
20240503,104800,24803372,475,471,475,471,10000
|
|
20240503,104700,20072050,470,470,470,470,100
|
|
20240503,104600,20025050,470,470,470,470,54
|
|
20240503,104500,19999670,471,472,472,471,2924
|
|
20240503,104400,18622456,471,471,471,471,53
|
|
20240503,104300,18597493,471,471,471,471,200
|
|
20240503,104200,18503293,471,471,471,471,53
|
|
20240503,104100,18478330,472,472,472,472,0
|
|
20240503,104000,18478330,472,471,472,471,83
|
|
20240503,103900,18439207,472,471,472,471,2
|
|
20240503,103800,18438264,471,471,471,471,54
|
|
20240503,103700,18412830,471,471,471,471,0
|
|
20240503,103600,18412830,471,471,471,471,53
|
|
20240503,103500,18387867,471,471,471,471,0
|
|
20240503,103400,18387867,471,472,472,471,118
|
|
20240503,103300,18332224,472,472,472,472,0
|
|
20240503,103200,18332224,472,472,472,472,54
|
|
20240503,103100,18306736,472,472,472,472,1112
|
|
20240503,103000,17781872,472,471,472,471,56
|
|
20240503,102900,17755495,472,472,472,472,484
|
|
20240503,102800,17527047,471,471,471,471,1053
|
|
20240503,102700,17031084,471,471,471,471,0
|
|
20240503,102600,17031084,471,471,471,471,53
|
|
20240503,102500,17006121,471,471,471,471,500
|
|
20240503,102400,16770621,471,470,471,470,946
|
|
20240503,102300,16325109,470,470,470,470,10
|
|
20240503,102200,16320409,470,470,470,470,53
|
|
20240503,102100,16295499,471,471,471,471,6
|
|
20240503,102000,16292673,470,471,471,470,95
|
|
20240503,101900,16248011,471,470,471,470,540
|
|
20240503,101800,15994209,470,470,470,470,53
|
|
20240503,101700,15969299,470,470,470,470,0
|
|
20240503,101600,15969299,470,470,470,470,54
|
|
20240503,101500,15943919,470,470,470,470,0
|
|
20240503,101400,15943919,470,469,470,469,106
|
|
20240503,101300,15894152,471,471,471,471,0
|
|
20240503,101200,15894152,471,470,471,470,200
|
|
20240503,101100,15800057,469,469,469,469,0
|
|
20240503,101000,15800057,469,469,469,469,299
|
|
20240503,100900,15659826,469,469,469,469,4
|
|
20240503,100800,15657950,468,468,468,468,54
|
|
20240503,100700,15632678,469,469,469,469,3
|
|
20240503,100600,15631271,468,468,468,468,53
|
|
20240503,100500,15606467,468,468,468,468,0
|
|
20240503,100400,15606467,468,468,468,468,53
|
|
20240503,100300,15581663,469,469,469,469,1
|
|
20240503,100200,15581194,469,468,469,468,54
|
|
20240503,100100,15555921,468,468,469,468,505
|
|
20240503,100000,15319580,468,468,468,468,54
|
|
20240503,095900,15294308,468,468,468,468,300
|
|
20240503,095800,15153908,468,468,468,468,53
|
|
20240503,095700,15129104,468,468,468,468,0
|
|
20240503,095600,15129104,468,468,468,468,53
|
|
20240503,095500,15104300,468,468,468,468,0
|
|
20240503,095400,15104300,468,468,468,468,53
|
|
20240503,095300,15079496,469,469,469,469,0
|
|
20240503,095200,15079496,469,469,469,469,1
|
|
20240503,095100,15079027,470,470,470,470,26
|
|
20240503,095000,15066807,470,468,470,467,3037
|
|
20240503,094900,13639864,470,470,470,470,0
|
|
20240503,094800,13639864,470,470,470,470,0
|
|
20240503,094700,13639864,470,470,470,470,0
|
|
20240503,094600,13639864,470,470,470,470,1
|
|
20240503,094500,13639394,467,469,469,467,99
|
|
20240503,094400,13593154,469,470,470,469,3
|
|
20240503,094300,13591746,470,470,470,470,4
|
|
20240503,094200,13589866,469,471,471,469,6
|
|
20240503,094100,13587050,471,470,471,470,304
|
|
20240503,094000,13444166,470,469,470,469,6412
|
|
20240503,093900,10431948,466,468,468,466,60
|
|
20240503,093800,10403888,466,466,466,465,1716
|
|
20240503,093700,9604486,466,467,467,466,5305
|
|
20240503,093600,7131414,467,468,468,467,101
|
|
20240503,093500,7084245,468,467,468,467,8
|
|
20240503,093400,7080508,467,467,468,467,1053
|
|
20240503,093300,6587761,467,467,467,467,550
|
|
20240503,093200,6330911,466,466,466,466,54
|
|
20240503,093100,6305747,466,466,466,466,0
|
|
20240503,093000,6305747,466,466,466,466,48
|
|
20240503,092900,6283379,465,465,465,465,100
|
|
20240503,092800,6236879,465,466,466,465,38
|
|
20240503,092700,6219204,465,465,465,465,107
|
|
20240503,092600,6169449,464,464,464,464,53
|
|
20240503,092500,6144857,464,464,464,464,20
|
|
20240503,092400,6135577,464,464,464,464,0
|
|
20240503,092300,6135577,464,464,464,464,0
|
|
20240503,092200,6135577,464,464,464,464,100
|
|
20240503,092100,6089177,464,463,464,463,175
|
|
20240503,092000,6007993,463,464,464,463,434
|
|
20240503,091900,5807050,463,463,463,463,8
|
|
20240503,091800,5803346,463,463,463,463,0
|
|
20240503,091700,5803346,463,463,463,463,0
|
|
20240503,091600,5803346,463,463,463,463,104
|
|
20240503,091500,5755194,463,463,463,463,0
|
|
20240503,091400,5755194,463,466,466,463,1488
|
|
20240503,091300,5065776,464,467,467,464,1011
|
|
20240503,091200,4596520,468,467,468,467,145
|
|
20240503,091100,4528713,468,468,468,468,0
|
|
20240503,091000,4528713,468,468,468,468,110
|
|
20240503,090900,4477233,468,468,468,468,1000
|
|
20240503,090800,4009233,466,466,466,466,48
|
|
20240503,090700,3986865,469,469,469,463,4025
|
|
20240503,090600,2115639,469,469,469,469,163
|
|
20240503,090500,2039192,469,469,469,469,600
|
|
20240503,090400,1757792,470,470,470,470,5
|
|
20240503,090300,1755442,471,471,471,471,1
|
|
20240503,090200,1754971,467,468,470,467,2034
|
|
20240503,090100,804531,468,468,468,468,0
|
|
20240503,090000,804531,468,466,468,466,1726
|