590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184700,96869913,507,507,507,507,3325
|
|
20240329,184600,96869913,507,507,507,507,0
|
|
20240329,184500,96869913,507,507,507,507,0
|
|
20240329,184400,96869913,507,507,507,507,0
|
|
20240329,184300,96869913,507,507,507,507,0
|
|
20240329,184200,96869913,507,507,507,507,0
|
|
20240329,184100,96869913,507,507,507,507,0
|
|
20240329,184000,96869913,507,507,507,507,0
|
|
20240329,183900,96869913,507,507,507,507,0
|
|
20240329,183800,96869913,507,507,507,507,0
|
|
20240329,183700,96869913,507,507,507,507,0
|
|
20240329,183600,96869913,507,507,507,507,0
|
|
20240329,183500,96869913,507,507,507,507,0
|
|
20240329,183400,96869913,507,507,507,507,0
|
|
20240329,183300,96869913,507,507,507,507,0
|
|
20240329,183200,96869913,507,507,507,507,0
|
|
20240329,183100,96869913,507,507,507,507,0
|
|
20240329,183000,96869913,507,507,507,507,0
|
|
20240329,182900,96869913,507,507,507,507,0
|
|
20240329,182800,96869913,507,507,507,507,0
|
|
20240329,182700,96869913,507,507,507,507,0
|
|
20240329,182600,96869913,507,507,507,507,0
|
|
20240329,182500,96869913,507,507,507,507,0
|
|
20240329,182400,96869913,507,507,507,507,0
|
|
20240329,182300,96869913,507,507,507,507,0
|
|
20240329,182200,96869913,507,507,507,507,0
|
|
20240329,182100,96869913,507,507,507,507,0
|
|
20240329,182000,96869913,507,507,507,507,0
|
|
20240329,181900,96869913,507,507,507,507,0
|
|
20240329,181800,96869913,507,507,507,507,0
|
|
20240329,181700,96869913,507,507,507,507,3325
|
|
20240329,181600,96869913,507,507,507,507,0
|
|
20240329,181500,96869913,507,507,507,507,0
|
|
20240329,181400,96869913,507,507,507,507,0
|
|
20240329,181300,96869913,507,507,507,507,0
|
|
20240329,181200,96869913,507,507,507,507,0
|
|
20240329,181100,96869913,507,507,507,507,0
|
|
20240329,181000,96869913,507,507,507,507,0
|
|
20240329,180900,96869913,507,507,507,507,0
|
|
20240329,180800,96869913,507,507,507,507,0
|
|
20240329,180700,96869913,507,507,507,507,0
|
|
20240329,180600,96869913,507,507,507,507,0
|
|
20240329,180500,96869913,507,507,507,507,0
|
|
20240329,180400,96869913,507,507,507,507,0
|
|
20240329,180300,96869913,507,507,507,507,0
|
|
20240329,180200,96869913,507,507,507,507,0
|
|
20240329,180100,96869913,507,507,507,507,0
|
|
20240329,180000,96869913,507,507,507,507,0
|
|
20240329,175900,96869913,507,507,507,507,0
|
|
20240329,175800,96869913,507,507,507,507,0
|
|
20240329,175700,96869913,507,507,507,507,0
|
|
20240329,175600,96869913,507,507,507,507,0
|
|
20240329,175500,96869913,507,507,507,507,0
|
|
20240329,175400,96869913,507,507,507,507,0
|
|
20240329,175300,96869913,507,507,507,507,0
|
|
20240329,175200,96869913,507,507,507,507,0
|
|
20240329,175100,96869913,507,507,507,507,0
|
|
20240329,175000,96869913,507,507,507,507,0
|
|
20240329,174900,96869913,507,507,507,507,0
|
|
20240329,174800,96869913,507,507,507,507,0
|
|
20240329,174700,96869913,507,507,507,507,3325
|
|
20240329,174600,96869913,507,507,507,507,0
|
|
20240329,174500,96869913,507,507,507,507,0
|
|
20240329,174400,96869913,507,507,507,507,0
|
|
20240329,174300,96869913,507,507,507,507,0
|
|
20240329,174200,96869913,507,507,507,507,0
|
|
20240329,174100,96869913,507,507,507,507,0
|
|
20240329,174000,96869913,507,507,507,507,0
|
|
20240329,173900,96869913,507,507,507,507,0
|
|
20240329,173800,96869913,507,507,507,507,0
|
|
20240329,173700,96869913,507,507,507,507,0
|
|
20240329,173600,96869913,507,507,507,507,0
|
|
20240329,173500,96869913,507,507,507,507,0
|
|
20240329,173400,96869913,507,507,507,507,0
|
|
20240329,173300,96869913,507,507,507,507,0
|
|
20240329,173200,96869913,507,507,507,507,0
|
|
20240329,173100,96869913,507,507,507,507,0
|
|
20240329,173000,96869913,507,507,507,507,0
|
|
20240329,172900,96869913,507,507,507,507,0
|
|
20240329,172800,96869913,507,507,507,507,0
|
|
20240329,172700,96869913,507,507,507,507,0
|
|
20240329,172600,96869913,507,507,507,507,0
|
|
20240329,172500,96869913,507,507,507,507,0
|
|
20240329,172400,96869913,507,507,507,507,0
|
|
20240329,172300,96869913,507,507,507,507,0
|
|
20240329,172200,96869913,507,507,507,507,0
|
|
20240329,172100,96869913,507,507,507,507,0
|
|
20240329,172000,96869913,507,507,507,507,0
|
|
20240329,171900,96869913,507,507,507,507,0
|
|
20240329,171800,96869913,507,507,507,507,0
|
|
20240329,171700,96869913,507,507,507,507,3325
|
|
20240329,171600,96869913,507,507,507,507,0
|
|
20240329,171500,96869913,507,507,507,507,0
|
|
20240329,171400,96869913,507,507,507,507,0
|
|
20240329,171300,96869913,507,507,507,507,0
|
|
20240329,171200,96869913,507,507,507,507,0
|
|
20240329,171100,96869913,507,507,507,507,0
|
|
20240329,171000,96869913,507,507,507,507,0
|
|
20240329,170900,96869913,507,507,507,507,0
|
|
20240329,170800,96869913,507,507,507,507,0
|
|
20240329,170700,96869913,507,507,507,507,0
|
|
20240329,170600,96869913,507,507,507,507,0
|
|
20240329,170500,96869913,507,507,507,507,0
|
|
20240329,170400,96869913,507,507,507,507,0
|
|
20240329,170300,96869913,507,507,507,507,0
|
|
20240329,170200,96869913,507,507,507,507,0
|
|
20240329,170100,96869913,507,507,507,507,0
|
|
20240329,170000,96869913,507,507,507,507,0
|
|
20240329,165900,96869913,507,507,507,507,0
|
|
20240329,165800,96869913,507,507,507,507,0
|
|
20240329,165700,96869913,507,507,507,507,0
|
|
20240329,165600,96869913,507,507,507,507,0
|
|
20240329,165500,96869913,507,507,507,507,0
|
|
20240329,165400,96869913,507,507,507,507,0
|
|
20240329,165300,96869913,507,507,507,507,0
|
|
20240329,165200,96869913,507,507,507,507,0
|
|
20240329,165100,96869913,507,507,507,507,0
|
|
20240329,165000,96869913,507,507,507,507,0
|
|
20240329,164900,96869913,507,507,507,507,0
|
|
20240329,164800,96869913,507,507,507,507,0
|
|
20240329,164700,96869913,507,507,507,507,3325
|
|
20240329,164600,96869913,507,507,507,507,0
|
|
20240329,164500,96869913,507,507,507,507,0
|
|
20240329,164400,96869913,507,507,507,507,0
|
|
20240329,164300,96869913,507,507,507,507,0
|
|
20240329,164200,96869913,507,507,507,507,0
|
|
20240329,164100,96869913,507,507,507,507,0
|
|
20240329,164000,96869913,507,507,507,507,0
|
|
20240329,163900,96869913,507,507,507,507,0
|
|
20240329,163800,96869913,507,507,507,507,0
|
|
20240329,163700,96869913,507,507,507,507,0
|
|
20240329,163600,96869913,507,507,507,507,0
|
|
20240329,163500,96869913,507,507,507,507,0
|
|
20240329,163400,96869913,507,507,507,507,0
|
|
20240329,163300,96869913,507,507,507,507,0
|
|
20240329,163200,96869913,507,507,507,507,0
|
|
20240329,163100,96869913,507,507,507,507,0
|
|
20240329,163000,96869913,507,507,507,507,0
|
|
20240329,162900,96869913,507,507,507,507,0
|
|
20240329,162800,96869913,507,507,507,507,0
|
|
20240329,162700,96869913,507,507,507,507,0
|
|
20240329,162600,96869913,507,507,507,507,0
|
|
20240329,162500,96869913,507,507,507,507,0
|
|
20240329,162400,96869913,507,507,507,507,0
|
|
20240329,162300,96869913,507,507,507,507,0
|
|
20240329,162200,96869913,507,507,507,507,0
|
|
20240329,162100,96869913,507,507,507,507,0
|
|
20240329,162000,96869913,507,507,507,507,0
|
|
20240329,161900,96869913,507,507,507,507,0
|
|
20240329,161800,96869913,507,507,507,507,0
|
|
20240329,161700,96869913,507,507,507,507,3325
|
|
20240329,161600,96869913,507,507,507,507,0
|
|
20240329,161500,96869913,507,507,507,507,0
|
|
20240329,161400,96869913,507,507,507,507,0
|
|
20240329,161300,96869913,507,507,507,507,0
|
|
20240329,161200,96869913,507,507,507,507,0
|
|
20240329,161100,96869913,507,507,507,507,0
|
|
20240329,161000,96869913,507,507,507,507,0
|
|
20240329,160900,96869913,507,507,507,507,0
|
|
20240329,160800,96869913,507,507,507,507,0
|
|
20240329,160700,96869913,507,507,507,507,0
|
|
20240329,160600,96869913,507,507,507,507,0
|
|
20240329,160500,96869913,507,507,507,507,0
|
|
20240329,160400,96869913,507,507,507,507,0
|
|
20240329,160300,96869913,507,507,507,507,0
|
|
20240329,160200,96869913,507,507,507,507,0
|
|
20240329,160100,96869913,507,507,507,507,0
|
|
20240329,160000,96869913,507,507,507,507,0
|
|
20240329,155900,96869913,507,507,507,507,0
|
|
20240329,155800,96869913,507,507,507,507,0
|
|
20240329,155700,96869913,507,507,507,507,0
|
|
20240329,155600,96869913,507,507,507,507,0
|
|
20240329,155500,96869913,507,507,507,507,0
|
|
20240329,155400,96869913,507,507,507,507,0
|
|
20240329,155300,96869913,507,507,507,507,0
|
|
20240329,155200,96869913,507,507,507,507,0
|
|
20240329,155100,96869913,507,507,507,507,0
|
|
20240329,155000,96869913,507,507,507,507,0
|
|
20240329,154900,96869913,507,507,507,507,0
|
|
20240329,154800,96869913,507,507,507,507,0
|
|
20240329,154700,96869913,507,507,507,507,3325
|
|
20240329,154600,96869913,507,507,507,507,0
|
|
20240329,154500,96869913,507,507,507,507,0
|
|
20240329,154400,96869913,507,507,507,507,0
|
|
20240329,154300,96869913,507,507,507,507,0
|
|
20240329,154200,96869913,507,507,507,507,0
|
|
20240329,154100,96869913,507,507,507,507,0
|
|
20240329,154000,96869913,507,507,507,507,0
|
|
20240329,153900,96869913,507,507,507,507,0
|
|
20240329,153800,96869913,507,507,507,507,0
|
|
20240329,153700,96869913,507,507,507,507,0
|
|
20240329,153600,96869913,507,507,507,507,0
|
|
20240329,153500,96869913,507,507,507,507,0
|
|
20240329,153400,96869913,507,507,507,507,0
|
|
20240329,153300,96869913,507,507,507,507,0
|
|
20240329,153200,96869913,507,507,507,507,0
|
|
20240329,153100,96869913,507,507,507,507,0
|
|
20240329,153000,96869913,507,507,507,507,3325
|
|
20240329,152900,95184138,510,510,510,510,0
|
|
20240329,152800,95184138,510,510,510,510,0
|
|
20240329,152700,95184138,510,510,510,510,0
|
|
20240329,152600,95184138,510,510,510,510,0
|
|
20240329,152500,95184138,510,510,510,510,0
|
|
20240329,152400,95184138,510,510,510,510,0
|
|
20240329,152300,95184138,510,510,510,510,0
|
|
20240329,152200,95184138,510,510,510,510,0
|
|
20240329,152100,95184138,510,510,510,510,0
|
|
20240329,152000,95184138,510,510,510,510,0
|
|
20240329,151900,95184138,510,510,510,510,1
|
|
20240329,151800,95183628,509,509,509,509,2287
|
|
20240329,151700,94019545,510,510,510,510,1
|
|
20240329,151600,94019035,509,509,509,509,0
|
|
20240329,151500,94019035,509,509,509,509,0
|
|
20240329,151400,94019035,509,509,509,509,0
|
|
20240329,151300,94019035,509,509,509,509,800
|
|
20240329,151200,93611835,509,509,509,509,1
|
|
20240329,151100,93611326,510,510,510,510,1
|
|
20240329,151000,93610816,509,509,509,509,1
|
|
20240329,150900,93610307,510,510,510,510,0
|
|
20240329,150800,93610307,510,510,510,510,1
|
|
20240329,150700,93609797,509,509,509,509,0
|
|
20240329,150600,93609797,509,509,509,509,0
|
|
20240329,150500,93609797,509,509,509,509,0
|
|
20240329,150400,93609797,509,509,509,509,1
|
|
20240329,150300,93609288,509,509,509,509,0
|
|
20240329,150200,93609288,509,509,509,509,100
|
|
20240329,150100,93558388,509,509,509,509,0
|
|
20240329,150000,93558388,509,510,510,509,17
|
|
20240329,145900,93549719,510,510,510,510,2
|
|
20240329,145800,93548699,507,510,510,507,91
|
|
20240329,145700,93502360,510,510,510,510,173
|
|
20240329,145600,93414130,510,510,510,510,158
|
|
20240329,145500,93333550,510,510,510,510,139
|
|
20240329,145400,93262660,510,510,510,510,1
|
|
20240329,145300,93262150,510,510,510,510,391
|
|
20240329,145200,93062740,510,510,510,510,350
|
|
20240329,145100,92884240,510,510,510,510,0
|
|
20240329,145000,92884240,510,510,510,510,33
|
|
20240329,144900,92867410,510,510,510,510,1
|
|
20240329,144800,92866900,511,511,511,511,0
|
|
20240329,144700,92866900,511,510,511,510,30010
|
|
20240329,144600,77537223,510,508,510,508,6785
|
|
20240329,144500,74088719,507,507,507,507,1019
|
|
20240329,144400,73572086,508,508,508,508,566
|
|
20240329,144300,73284558,508,508,508,508,73
|
|
20240329,144200,73247474,508,508,508,508,2
|
|
20240329,144100,73246458,508,508,508,508,0
|
|
20240329,144000,73246458,508,508,508,508,0
|
|
20240329,143900,73246458,508,508,508,508,0
|
|
20240329,143800,73246458,508,508,508,508,895
|
|
20240329,143700,72791798,508,508,508,508,0
|
|
20240329,143600,72791798,508,508,508,508,205
|
|
20240329,143500,72687658,510,510,510,510,0
|
|
20240329,143400,72687658,510,510,510,510,0
|
|
20240329,143300,72687658,510,510,510,510,0
|
|
20240329,143200,72687658,510,510,510,510,0
|
|
20240329,143100,72687658,510,510,510,510,0
|
|
20240329,143000,72687658,510,510,510,510,0
|
|
20240329,142900,72687658,510,510,510,510,0
|
|
20240329,142800,72687658,510,510,510,510,0
|
|
20240329,142700,72687658,510,510,510,510,0
|
|
20240329,142600,72687658,510,510,510,510,1
|
|
20240329,142500,72687148,507,507,507,507,0
|
|
20240329,142400,72687148,507,507,507,507,0
|
|
20240329,142300,72687148,507,508,508,507,205
|
|
20240329,142200,72583160,510,510,510,510,0
|
|
20240329,142100,72583160,510,510,510,510,0
|
|
20240329,142000,72583160,510,508,510,508,2
|
|
20240329,141900,72582142,510,510,510,510,0
|
|
20240329,141800,72582142,510,510,510,510,0
|
|
20240329,141700,72582142,510,510,510,510,0
|
|
20240329,141600,72582142,510,510,510,510,0
|
|
20240329,141500,72582142,510,509,510,509,2
|
|
20240329,141400,72581123,510,509,510,509,511
|
|
20240329,141300,72320514,510,510,510,510,987
|
|
20240329,141200,71817144,510,510,510,510,2
|
|
20240329,141100,71816124,510,510,510,510,3
|
|
20240329,141000,71814594,509,509,509,509,26
|
|
20240329,140900,71801360,509,509,509,509,0
|
|
20240329,140800,71801360,509,510,510,509,20
|
|
20240329,140700,71791170,509,509,509,509,0
|
|
20240329,140600,71791170,509,509,509,509,0
|
|
20240329,140500,71791170,509,509,509,509,0
|
|
20240329,140400,71791170,509,509,509,509,0
|
|
20240329,140300,71791170,509,510,510,509,9
|
|
20240329,140200,71786588,509,509,509,509,0
|
|
20240329,140100,71786588,509,510,510,509,4
|
|
20240329,140000,71784550,509,509,509,509,1
|
|
20240329,135900,71784041,510,510,510,510,0
|
|
20240329,135800,71784041,510,510,510,510,0
|
|
20240329,135700,71784041,510,510,510,510,1
|
|
20240329,135600,71783531,509,510,510,509,2
|
|
20240329,135500,71782512,509,509,509,509,0
|
|
20240329,135400,71782512,509,510,510,509,11
|
|
20240329,135300,71776912,509,509,509,509,0
|
|
20240329,135200,71776912,509,509,509,509,211
|
|
20240329,135100,71669513,508,508,508,508,0
|
|
20240329,135000,71669513,508,508,508,508,1
|
|
20240329,134900,71669005,509,509,509,509,0
|
|
20240329,134800,71669005,509,509,509,509,98
|
|
20240329,134700,71619123,509,509,509,509,0
|
|
20240329,134600,71619123,509,510,510,509,2
|
|
20240329,134500,71618104,509,509,509,509,1
|
|
20240329,134400,71617595,506,506,506,506,0
|
|
20240329,134300,71617595,506,506,506,506,0
|
|
20240329,134200,71617595,506,506,506,506,0
|
|
20240329,134100,71617595,506,506,506,506,0
|
|
20240329,134000,71617595,506,506,506,506,0
|
|
20240329,133900,71617595,506,506,506,506,0
|
|
20240329,133800,71617595,506,507,507,506,1748
|
|
20240329,133700,70733085,509,509,509,509,0
|
|
20240329,133600,70733085,509,509,509,509,0
|
|
20240329,133500,70733085,509,509,509,509,0
|
|
20240329,133400,70733085,509,509,509,509,0
|
|
20240329,133300,70733085,509,509,509,509,3
|
|
20240329,133200,70731558,509,509,509,509,50
|
|
20240329,133100,70706108,509,509,509,509,0
|
|
20240329,133000,70706108,509,508,509,508,2
|
|
20240329,132900,70705091,508,508,508,508,0
|
|
20240329,132800,70705091,508,508,508,508,0
|
|
20240329,132700,70705091,508,508,508,508,0
|
|
20240329,132600,70705091,508,508,508,508,0
|
|
20240329,132500,70705091,508,508,508,508,1
|
|
20240329,132400,70704583,508,508,508,508,11
|
|
20240329,132300,70698995,509,509,509,509,1
|
|
20240329,132200,70698486,509,509,509,509,1
|
|
20240329,132100,70697977,510,510,510,510,0
|
|
20240329,132000,70697977,510,510,510,510,0
|
|
20240329,131900,70697977,510,510,510,510,0
|
|
20240329,131800,70697977,510,510,510,510,4
|
|
20240329,131700,70695937,510,510,510,510,0
|
|
20240329,131600,70695937,510,510,510,510,0
|
|
20240329,131500,70695937,510,510,510,510,0
|
|
20240329,131400,70695937,510,510,510,510,0
|
|
20240329,131300,70695937,510,506,510,506,2
|
|
20240329,131200,70694921,510,510,510,510,0
|
|
20240329,131100,70694921,510,510,510,510,0
|
|
20240329,131000,70694921,510,510,510,510,1181
|
|
20240329,130900,70092611,510,510,510,510,0
|
|
20240329,130800,70092611,510,510,510,510,1
|
|
20240329,130700,70092101,511,509,511,509,10000
|
|
20240329,130600,64988420,509,509,509,509,0
|
|
20240329,130500,64988420,509,509,509,509,1
|
|
20240329,130400,64987911,508,509,509,508,3
|
|
20240329,130300,64986386,508,508,508,508,0
|
|
20240329,130200,64986386,508,508,508,508,1
|
|
20240329,130100,64985878,507,507,507,507,138
|
|
20240329,130000,64915912,508,508,508,508,100
|
|
20240329,125900,64865112,509,509,509,509,0
|
|
20240329,125800,64865112,509,508,509,508,578
|
|
20240329,125700,64571187,510,510,510,510,0
|
|
20240329,125600,64571187,510,510,510,510,0
|
|
20240329,125500,64571187,510,507,511,507,20001
|
|
20240329,125400,54367659,507,507,507,507,1
|
|
20240329,125300,54367152,503,506,506,503,18000
|
|
20240329,125200,45301370,508,508,508,508,1
|
|
20240329,125100,45300862,507,507,507,507,138
|
|
20240329,125000,45230896,508,507,508,507,140
|
|
20240329,124900,45159915,508,508,508,508,1
|
|
20240329,124800,45159407,507,507,508,507,140
|
|
20240329,124700,45088426,507,507,507,507,0
|
|
20240329,124600,45088426,507,507,507,506,181
|
|
20240329,124500,44996701,508,508,508,508,1
|
|
20240329,124400,44996193,507,507,508,507,158
|
|
20240329,124300,44916085,508,507,508,507,171
|
|
20240329,124200,44829387,508,507,508,507,140
|
|
20240329,124100,44758406,508,507,508,507,174
|
|
20240329,124000,44670185,508,507,508,506,144
|
|
20240329,123900,44597179,507,507,507,507,1
|
|
20240329,123800,44596672,507,507,507,507,190
|
|
20240329,123700,44500342,507,507,507,507,170
|
|
20240329,123600,44414152,507,507,507,507,140
|
|
20240329,123500,44343172,507,507,507,507,138
|
|
20240329,123400,44273206,508,508,508,508,0
|
|
20240329,123300,44273206,508,508,508,508,139
|
|
20240329,123200,44202594,509,509,509,509,0
|
|
20240329,123100,44202594,509,508,509,505,2203
|
|
20240329,123000,43085104,507,507,507,506,126
|
|
20240329,122900,43021246,508,508,508,508,141
|
|
20240329,122800,42949618,509,509,509,509,5
|
|
20240329,122700,42947073,508,508,508,507,139
|
|
20240329,122600,42876462,507,507,507,507,1
|
|
20240329,122500,42875955,508,508,508,508,139
|
|
20240329,122400,42805343,509,509,509,509,0
|
|
20240329,122300,42805343,509,509,509,507,141
|
|
20240329,122200,42733714,508,509,509,508,4
|
|
20240329,122100,42731680,508,508,508,508,139
|
|
20240329,122000,42661068,506,506,506,506,1
|
|
20240329,121900,42660562,507,508,508,507,142
|
|
20240329,121800,42588429,507,507,507,507,0
|
|
20240329,121700,42588429,507,507,508,507,140
|
|
20240329,121600,42517311,507,508,508,507,3
|
|
20240329,121500,42515788,508,508,508,508,139
|
|
20240329,121400,42445176,508,508,508,508,0
|
|
20240329,121300,42445176,508,508,508,508,138
|
|
20240329,121200,42375072,508,508,508,508,139
|
|
20240329,121100,42304460,508,508,508,508,303
|
|
20240329,121000,42150536,507,507,507,507,136
|
|
20240329,120900,42081584,507,507,507,507,1002
|
|
20240329,120800,41573570,507,507,507,507,0
|
|
20240329,120700,41573570,507,507,507,507,1948
|
|
20240329,120600,40585934,508,508,508,508,0
|
|
20240329,120500,40585934,508,508,508,508,0
|
|
20240329,120400,40585934,508,506,508,506,324
|
|
20240329,120300,40421483,505,506,506,505,51
|
|
20240329,120200,40395695,505,505,505,505,200
|
|
20240329,120100,40294695,505,505,505,505,202
|
|
20240329,120000,40192685,505,504,505,503,3068
|
|
20240329,115900,38646482,504,504,504,504,0
|
|
20240329,115800,38646482,504,505,505,504,147
|
|
20240329,115700,38572385,505,505,505,505,5
|
|
20240329,115600,38569860,505,505,505,505,50
|
|
20240329,115500,38544610,505,505,505,505,7257
|
|
20240329,115400,34879825,506,505,506,505,140
|
|
20240329,115300,34809124,505,505,505,505,0
|
|
20240329,115200,34809124,505,505,505,505,138
|
|
20240329,115100,34739434,505,505,505,505,0
|
|
20240329,115000,34739434,505,505,505,505,139
|
|
20240329,114900,34669239,505,505,505,505,1
|
|
20240329,114800,34668734,505,506,506,505,238
|
|
20240329,114700,34548444,506,506,506,506,28
|
|
20240329,114600,34534276,506,506,506,506,86
|
|
20240329,114500,34490760,507,507,507,507,0
|
|
20240329,114400,34490760,507,508,508,507,24
|
|
20240329,114300,34478591,507,507,507,507,0
|
|
20240329,114200,34478591,507,506,507,506,137
|
|
20240329,114100,34409268,506,506,506,506,268
|
|
20240329,114000,34273660,506,506,506,506,138
|
|
20240329,113900,34203832,507,507,507,507,200
|
|
20240329,113800,34102432,506,506,506,506,139
|
|
20240329,113700,34032098,507,506,507,506,139
|
|
20240329,113600,33961763,507,507,507,507,0
|
|
20240329,113500,33961763,507,506,507,506,339
|
|
20240329,113400,33790029,507,507,507,507,59
|
|
20240329,113300,33760116,506,506,506,506,781
|
|
20240329,113200,33364930,507,507,507,507,1
|
|
20240329,113100,33364423,506,506,506,506,139
|
|
20240329,113000,33294089,506,506,506,506,0
|
|
20240329,112900,33294089,506,506,506,506,139
|
|
20240329,112800,33223755,507,507,507,507,5
|
|
20240329,112700,33221220,507,506,507,506,144
|
|
20240329,112600,33148350,507,507,507,507,1
|
|
20240329,112500,33147843,506,506,506,506,139
|
|
20240329,112400,33077509,506,506,506,506,0
|
|
20240329,112300,33077509,506,506,506,506,0
|
|
20240329,112200,33077509,506,506,506,506,0
|
|
20240329,112100,33077509,506,506,506,506,0
|
|
20240329,112000,33077509,506,506,506,506,67
|
|
20240329,111900,33043607,506,506,506,505,3541
|
|
20240329,111800,31255101,505,506,506,505,5896
|
|
20240329,111700,28272850,507,507,507,507,1191
|
|
20240329,111600,27669013,507,507,507,507,0
|
|
20240329,111500,27669013,507,507,507,507,138
|
|
20240329,111400,27599047,509,509,509,509,0
|
|
20240329,111300,27599047,509,509,509,509,1
|
|
20240329,111200,27598538,508,508,508,508,139
|
|
20240329,111100,27527926,508,508,508,508,132
|
|
20240329,111000,27460870,508,507,508,507,264
|
|
20240329,110900,27326897,508,508,508,508,0
|
|
20240329,110800,27326897,508,508,508,508,18
|
|
20240329,110700,27317753,509,509,509,509,0
|
|
20240329,110600,27317753,509,509,509,509,2
|
|
20240329,110500,27316735,509,509,509,509,317
|
|
20240329,110400,27155382,508,508,508,507,330
|
|
20240329,110300,26987881,507,507,507,507,0
|
|
20240329,110200,26987881,507,507,507,507,138
|
|
20240329,110100,26917915,508,508,508,508,7
|
|
20240329,110000,26914359,508,507,508,507,140
|
|
20240329,105900,26843378,508,508,508,508,4
|
|
20240329,105800,26841346,508,508,508,507,140
|
|
20240329,105700,26770364,508,508,508,508,1
|
|
20240329,105600,26769856,507,507,507,507,139
|
|
20240329,105500,26699383,508,508,508,508,5
|
|
20240329,105400,26696843,507,507,507,507,138
|
|
20240329,105300,26626877,508,508,508,508,0
|
|
20240329,105200,26626877,508,508,508,508,0
|
|
20240329,105100,26626877,508,508,508,508,271
|
|
20240329,105000,26489209,508,508,508,508,138
|
|
20240329,104900,26419105,509,508,509,508,140
|
|
20240329,104800,26347984,508,508,508,508,0
|
|
20240329,104700,26347984,508,508,508,508,138
|
|
20240329,104600,26277880,509,509,509,509,0
|
|
20240329,104500,26277880,509,509,509,509,105
|
|
20240329,104400,26224435,509,509,509,509,0
|
|
20240329,104300,26224435,509,509,509,509,140
|
|
20240329,104200,26153175,510,510,510,510,0
|
|
20240329,104100,26153175,510,509,510,509,237
|
|
20240329,104000,26032443,509,509,509,509,0
|
|
20240329,103900,26032443,509,509,509,509,139
|
|
20240329,103800,25961692,509,509,509,509,0
|
|
20240329,103700,25961692,509,510,510,509,849
|
|
20240329,103600,25528832,510,510,510,510,10
|
|
20240329,103500,25523732,510,510,510,510,271
|
|
20240329,103400,25385522,510,510,510,510,0
|
|
20240329,103300,25385522,510,510,510,510,6
|
|
20240329,103200,25382462,510,510,510,510,226
|
|
20240329,103100,25267202,510,510,510,510,139
|
|
20240329,103000,25196312,510,511,511,510,2200
|
|
20240329,102900,24072312,510,510,510,510,0
|
|
20240329,102800,24072312,510,510,510,510,0
|
|
20240329,102700,24072312,510,511,511,510,4
|
|
20240329,102600,24070269,511,511,511,511,7
|
|
20240329,102500,24066692,511,511,511,511,0
|
|
20240329,102400,24066692,511,510,511,510,1032
|
|
20240329,102300,23539385,510,510,510,510,100
|
|
20240329,102200,23488385,510,510,510,510,0
|
|
20240329,102100,23488385,510,510,510,510,120
|
|
20240329,102000,23427185,510,509,510,509,1133
|
|
20240329,101900,22849805,509,509,509,509,0
|
|
20240329,101800,22849805,509,509,509,509,0
|
|
20240329,101700,22849805,509,509,509,509,0
|
|
20240329,101600,22849805,509,509,509,509,0
|
|
20240329,101500,22849805,509,509,509,509,0
|
|
20240329,101400,22849805,509,509,509,509,0
|
|
20240329,101300,22849805,509,509,509,509,0
|
|
20240329,101200,22849805,509,509,509,509,2
|
|
20240329,101100,22848787,509,509,509,509,0
|
|
20240329,101000,22848787,509,509,509,509,0
|
|
20240329,100900,22848787,509,509,509,509,200
|
|
20240329,100800,22746987,508,509,509,508,36
|
|
20240329,100700,22728669,509,509,509,509,0
|
|
20240329,100600,22728669,509,509,509,509,0
|
|
20240329,100500,22728669,509,509,509,509,3
|
|
20240329,100400,22727142,508,509,509,508,25
|
|
20240329,100300,22714437,509,509,509,509,2310
|
|
20240329,100200,21538647,510,510,510,510,0
|
|
20240329,100100,21538647,510,510,510,510,0
|
|
20240329,100000,21538647,510,510,510,510,0
|
|
20240329,095900,21538647,510,510,510,510,7
|
|
20240329,095800,21535077,509,510,510,509,101
|
|
20240329,095700,21483667,509,509,509,509,0
|
|
20240329,095600,21483667,509,509,509,509,0
|
|
20240329,095500,21483667,509,509,509,509,162
|
|
20240329,095400,21401209,509,509,509,509,0
|
|
20240329,095300,21401209,509,508,509,508,3
|
|
20240329,095200,21399683,509,509,509,509,31
|
|
20240329,095100,21383904,509,509,509,509,23
|
|
20240329,095000,21372197,509,510,510,509,11396
|
|
20240329,094900,15571629,509,509,509,509,8357
|
|
20240329,094800,11317916,510,510,510,510,3
|
|
20240329,094700,11316386,510,508,510,508,1083
|
|
20240329,094600,10766137,510,510,510,510,0
|
|
20240329,094500,10766137,510,510,510,510,0
|
|
20240329,094400,10766137,510,510,510,510,15
|
|
20240329,094300,10758487,510,510,510,510,12
|
|
20240329,094200,10752367,510,510,510,510,0
|
|
20240329,094100,10752367,510,510,510,510,4
|
|
20240329,094000,10750327,510,508,510,508,6
|
|
20240329,093900,10747270,509,506,509,506,96
|
|
20240329,093800,10698691,510,510,510,510,19
|
|
20240329,093700,10689001,510,510,510,510,6
|
|
20240329,093600,10685941,505,505,505,505,0
|
|
20240329,093500,10685941,505,508,508,505,1400
|
|
20240329,093400,9977858,508,508,508,508,0
|
|
20240329,093300,9977858,508,508,508,508,0
|
|
20240329,093200,9977858,508,509,509,508,92
|
|
20240329,093100,9931121,510,509,510,509,11
|
|
20240329,093000,9925513,509,509,509,509,12
|
|
20240329,092900,9919405,509,509,509,509,0
|
|
20240329,092800,9919405,509,509,509,509,0
|
|
20240329,092700,9919405,509,509,509,509,12
|
|
20240329,092600,9913297,509,509,509,509,0
|
|
20240329,092500,9913297,509,509,509,509,23
|
|
20240329,092400,9901590,510,510,510,510,0
|
|
20240329,092300,9901590,510,510,510,510,0
|
|
20240329,092200,9901590,510,510,510,510,1
|
|
20240329,092100,9901080,510,510,510,510,1
|
|
20240329,092000,9900570,506,506,506,506,77
|
|
20240329,091900,9861608,506,510,510,506,1167
|
|
20240329,091800,9271102,506,506,506,506,1
|
|
20240329,091700,9270596,510,510,510,510,0
|
|
20240329,091600,9270596,510,507,510,506,814
|
|
20240329,091500,8858336,507,507,507,507,0
|
|
20240329,091400,8858336,507,507,507,507,0
|
|
20240329,091300,8858336,507,507,507,507,3
|
|
20240329,091200,8856815,506,506,506,506,0
|
|
20240329,091100,8856815,506,506,506,506,0
|
|
20240329,091000,8856815,506,510,510,506,3305
|
|
20240329,090900,7183127,510,510,510,510,4
|
|
20240329,090800,7181087,510,511,511,510,302
|
|
20240329,090700,7026895,511,511,511,510,614
|
|
20240329,090600,6713475,509,511,511,509,147
|
|
20240329,090500,6638400,511,511,511,511,0
|
|
20240329,090400,6638400,511,511,511,511,2
|
|
20240329,090300,6637378,506,510,510,506,4900
|
|
20240329,090200,4144044,510,509,510,509,19
|
|
20240329,090100,4134360,509,509,509,509,816
|
|
20240329,090000,3719016,509,505,509,505,7364
|