591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,184800,73375152,508,508,508,508,1852
|
|
20240405,184700,73375152,508,508,508,508,0
|
|
20240405,184600,73375152,508,508,508,508,0
|
|
20240405,184500,73375152,508,508,508,508,0
|
|
20240405,184400,73375152,508,508,508,508,0
|
|
20240405,184300,73375152,508,508,508,508,0
|
|
20240405,184200,73375152,508,508,508,508,0
|
|
20240405,184100,73375152,508,508,508,508,0
|
|
20240405,184000,73375152,508,508,508,508,0
|
|
20240405,183900,73375152,508,508,508,508,0
|
|
20240405,183800,73375152,508,508,508,508,0
|
|
20240405,183700,73375152,508,508,508,508,0
|
|
20240405,183600,73375152,508,508,508,508,0
|
|
20240405,183500,73375152,508,508,508,508,0
|
|
20240405,183400,73375152,508,508,508,508,0
|
|
20240405,183300,73375152,508,508,508,508,0
|
|
20240405,183200,73375152,508,508,508,508,0
|
|
20240405,183100,73375152,508,508,508,508,0
|
|
20240405,183000,73375152,508,508,508,508,0
|
|
20240405,182900,73375152,508,508,508,508,0
|
|
20240405,182800,73375152,508,508,508,508,0
|
|
20240405,182700,73375152,508,508,508,508,0
|
|
20240405,182600,73375152,508,508,508,508,0
|
|
20240405,182500,73375152,508,508,508,508,0
|
|
20240405,182400,73375152,508,508,508,508,0
|
|
20240405,182300,73375152,508,508,508,508,0
|
|
20240405,182200,73375152,508,508,508,508,0
|
|
20240405,182100,73375152,508,508,508,508,0
|
|
20240405,182000,73375152,508,508,508,508,0
|
|
20240405,181900,73375152,508,508,508,508,0
|
|
20240405,181800,73375152,508,508,508,508,1852
|
|
20240405,181700,73375152,508,508,508,508,0
|
|
20240405,181600,73375152,508,508,508,508,0
|
|
20240405,181500,73375152,508,508,508,508,0
|
|
20240405,181400,73375152,508,508,508,508,0
|
|
20240405,181300,73375152,508,508,508,508,0
|
|
20240405,181200,73375152,508,508,508,508,0
|
|
20240405,181100,73375152,508,508,508,508,0
|
|
20240405,181000,73375152,508,508,508,508,0
|
|
20240405,180900,73375152,508,508,508,508,0
|
|
20240405,180800,73375152,508,508,508,508,0
|
|
20240405,180700,73375152,508,508,508,508,0
|
|
20240405,180600,73375152,508,508,508,508,0
|
|
20240405,180500,73375152,508,508,508,508,0
|
|
20240405,180400,73375152,508,508,508,508,0
|
|
20240405,180300,73375152,508,508,508,508,0
|
|
20240405,180200,73375152,508,508,508,508,0
|
|
20240405,180100,73375152,508,508,508,508,0
|
|
20240405,180000,73375152,508,508,508,508,0
|
|
20240405,175900,73375152,508,508,508,508,0
|
|
20240405,175800,73375152,508,508,508,508,0
|
|
20240405,175700,73375152,508,508,508,508,0
|
|
20240405,175600,73375152,508,508,508,508,0
|
|
20240405,175500,73375152,508,508,508,508,0
|
|
20240405,175400,73375152,508,508,508,508,0
|
|
20240405,175300,73375152,508,508,508,508,0
|
|
20240405,175200,73375152,508,508,508,508,0
|
|
20240405,175100,73375152,508,508,508,508,0
|
|
20240405,175000,73375152,508,508,508,508,0
|
|
20240405,174900,73375152,508,508,508,508,0
|
|
20240405,174800,73375152,508,508,508,508,1852
|
|
20240405,174700,73375152,508,508,508,508,0
|
|
20240405,174600,73375152,508,508,508,508,0
|
|
20240405,174500,73375152,508,508,508,508,0
|
|
20240405,174400,73375152,508,508,508,508,0
|
|
20240405,174300,73375152,508,508,508,508,0
|
|
20240405,174200,73375152,508,508,508,508,0
|
|
20240405,174100,73375152,508,508,508,508,0
|
|
20240405,174000,73375152,508,508,508,508,0
|
|
20240405,173900,73375152,508,508,508,508,0
|
|
20240405,173800,73375152,508,508,508,508,0
|
|
20240405,173700,73375152,508,508,508,508,0
|
|
20240405,173600,73375152,508,508,508,508,0
|
|
20240405,173500,73375152,508,508,508,508,0
|
|
20240405,173400,73375152,508,508,508,508,0
|
|
20240405,173300,73375152,508,508,508,508,0
|
|
20240405,173200,73375152,508,508,508,508,0
|
|
20240405,173100,73375152,508,508,508,508,0
|
|
20240405,173000,73375152,508,508,508,508,0
|
|
20240405,172900,73375152,508,508,508,508,0
|
|
20240405,172800,73375152,508,508,508,508,0
|
|
20240405,172700,73375152,508,508,508,508,0
|
|
20240405,172600,73375152,508,508,508,508,0
|
|
20240405,172500,73375152,508,508,508,508,0
|
|
20240405,172400,73375152,508,508,508,508,0
|
|
20240405,172300,73375152,508,508,508,508,0
|
|
20240405,172200,73375152,508,508,508,508,0
|
|
20240405,172100,73375152,508,508,508,508,0
|
|
20240405,172000,73375152,508,508,508,508,0
|
|
20240405,171900,73375152,508,508,508,508,0
|
|
20240405,171800,73375152,508,508,508,508,1852
|
|
20240405,171700,73375152,508,508,508,508,0
|
|
20240405,171600,73375152,508,508,508,508,0
|
|
20240405,171500,73375152,508,508,508,508,0
|
|
20240405,171400,73375152,508,508,508,508,0
|
|
20240405,171300,73375152,508,508,508,508,0
|
|
20240405,171200,73375152,508,508,508,508,0
|
|
20240405,171100,73375152,508,508,508,508,0
|
|
20240405,171000,73375152,508,508,508,508,0
|
|
20240405,170900,73375152,508,508,508,508,0
|
|
20240405,170800,73375152,508,508,508,508,0
|
|
20240405,170700,73375152,508,508,508,508,0
|
|
20240405,170600,73375152,508,508,508,508,0
|
|
20240405,170500,73375152,508,508,508,508,0
|
|
20240405,170400,73375152,508,508,508,508,0
|
|
20240405,170300,73375152,508,508,508,508,0
|
|
20240405,170200,73375152,508,508,508,508,0
|
|
20240405,170100,73375152,508,508,508,508,0
|
|
20240405,170000,73375152,508,508,508,508,0
|
|
20240405,165900,73375152,508,508,508,508,0
|
|
20240405,165800,73375152,508,508,508,508,0
|
|
20240405,165700,73375152,508,508,508,508,0
|
|
20240405,165600,73375152,508,508,508,508,0
|
|
20240405,165500,73375152,508,508,508,508,0
|
|
20240405,165400,73375152,508,508,508,508,0
|
|
20240405,165300,73375152,508,508,508,508,0
|
|
20240405,165200,73375152,508,508,508,508,0
|
|
20240405,165100,73375152,508,508,508,508,0
|
|
20240405,165000,73375152,508,508,508,508,0
|
|
20240405,164900,73375152,508,508,508,508,0
|
|
20240405,164800,73375152,508,508,508,508,1852
|
|
20240405,164700,73375152,508,508,508,508,0
|
|
20240405,164600,73375152,508,508,508,508,0
|
|
20240405,164500,73375152,508,508,508,508,0
|
|
20240405,164400,73375152,508,508,508,508,0
|
|
20240405,164300,73375152,508,508,508,508,0
|
|
20240405,164200,73375152,508,508,508,508,0
|
|
20240405,164100,73375152,508,508,508,508,0
|
|
20240405,164000,73375152,508,508,508,508,0
|
|
20240405,163900,73375152,508,508,508,508,0
|
|
20240405,163800,73375152,508,508,508,508,0
|
|
20240405,163700,73375152,508,508,508,508,0
|
|
20240405,163600,73375152,508,508,508,508,0
|
|
20240405,163500,73375152,508,508,508,508,0
|
|
20240405,163400,73375152,508,508,508,508,0
|
|
20240405,163300,73375152,508,508,508,508,0
|
|
20240405,163200,73375152,508,508,508,508,0
|
|
20240405,163100,73375152,508,508,508,508,0
|
|
20240405,163000,73375152,508,508,508,508,0
|
|
20240405,162900,73375152,508,508,508,508,0
|
|
20240405,162800,73375152,508,508,508,508,0
|
|
20240405,162700,73375152,508,508,508,508,0
|
|
20240405,162600,73375152,508,508,508,508,0
|
|
20240405,162500,73375152,508,508,508,508,0
|
|
20240405,162400,73375152,508,508,508,508,0
|
|
20240405,162300,73375152,508,508,508,508,0
|
|
20240405,162200,73375152,508,508,508,508,0
|
|
20240405,162100,73375152,508,508,508,508,0
|
|
20240405,162000,73375152,508,508,508,508,0
|
|
20240405,161900,73375152,508,508,508,508,0
|
|
20240405,161800,73375152,508,508,508,508,1852
|
|
20240405,161700,73375152,508,508,508,508,0
|
|
20240405,161600,73375152,508,508,508,508,0
|
|
20240405,161500,73375152,508,508,508,508,0
|
|
20240405,161400,73375152,508,508,508,508,0
|
|
20240405,161300,73375152,508,508,508,508,0
|
|
20240405,161200,73375152,508,508,508,508,0
|
|
20240405,161100,73375152,508,508,508,508,0
|
|
20240405,161000,73375152,508,508,508,508,0
|
|
20240405,160900,73375152,508,508,508,508,0
|
|
20240405,160800,73375152,508,508,508,508,0
|
|
20240405,160700,73375152,508,508,508,508,0
|
|
20240405,160600,73375152,508,508,508,508,0
|
|
20240405,160500,73375152,508,508,508,508,0
|
|
20240405,160400,73375152,508,508,508,508,0
|
|
20240405,160300,73375152,508,508,508,508,0
|
|
20240405,160200,73375152,508,508,508,508,0
|
|
20240405,160100,73375152,508,508,508,508,0
|
|
20240405,160000,73375152,508,508,508,508,0
|
|
20240405,155900,73375152,508,508,508,508,0
|
|
20240405,155800,73375152,508,508,508,508,0
|
|
20240405,155700,73375152,508,508,508,508,0
|
|
20240405,155600,73375152,508,508,508,508,0
|
|
20240405,155500,73375152,508,508,508,508,0
|
|
20240405,155400,73375152,508,508,508,508,0
|
|
20240405,155300,73375152,508,508,508,508,0
|
|
20240405,155200,73375152,508,508,508,508,0
|
|
20240405,155100,73375152,508,508,508,508,0
|
|
20240405,155000,73375152,508,508,508,508,0
|
|
20240405,154900,73375152,508,508,508,508,0
|
|
20240405,154800,73375152,508,508,508,508,1852
|
|
20240405,154700,73375152,508,508,508,508,0
|
|
20240405,154600,73375152,508,508,508,508,0
|
|
20240405,154500,73375152,508,508,508,508,0
|
|
20240405,154400,73375152,508,508,508,508,0
|
|
20240405,154300,73375152,508,508,508,508,0
|
|
20240405,154200,73375152,508,508,508,508,0
|
|
20240405,154100,73375152,508,508,508,508,0
|
|
20240405,154000,73375152,508,508,508,508,0
|
|
20240405,153900,73375152,508,508,508,508,0
|
|
20240405,153800,73375152,508,508,508,508,0
|
|
20240405,153700,73375152,508,508,508,508,0
|
|
20240405,153600,73375152,508,508,508,508,0
|
|
20240405,153500,73375152,508,508,508,508,0
|
|
20240405,153400,73375152,508,508,508,508,0
|
|
20240405,153300,73375152,508,508,508,508,0
|
|
20240405,153200,73375152,508,508,508,508,0
|
|
20240405,153100,73375152,508,508,508,508,0
|
|
20240405,153000,73375152,508,508,508,508,1852
|
|
20240405,152900,72434336,508,508,508,508,0
|
|
20240405,152800,72434336,508,508,508,508,0
|
|
20240405,152700,72434336,508,508,508,508,0
|
|
20240405,152600,72434336,508,508,508,508,0
|
|
20240405,152500,72434336,508,508,508,508,0
|
|
20240405,152400,72434336,508,508,508,508,0
|
|
20240405,152300,72434336,508,508,508,508,0
|
|
20240405,152200,72434336,508,508,508,508,0
|
|
20240405,152100,72434336,508,508,508,508,0
|
|
20240405,152000,72434336,508,508,508,508,0
|
|
20240405,151900,72434336,508,505,508,505,2261
|
|
20240405,151800,71287796,507,506,507,506,146
|
|
20240405,151700,71213914,506,506,506,506,0
|
|
20240405,151600,71213914,506,506,506,506,0
|
|
20240405,151500,71213914,506,506,506,506,3
|
|
20240405,151400,71212396,506,506,506,506,0
|
|
20240405,151300,71212396,506,506,507,506,116
|
|
20240405,151200,71153698,506,506,506,506,7
|
|
20240405,151100,71150156,506,506,506,506,231
|
|
20240405,151000,71033270,510,510,510,510,0
|
|
20240405,150900,71033270,510,510,510,510,0
|
|
20240405,150800,71033270,510,510,510,510,0
|
|
20240405,150700,71033270,510,510,510,510,0
|
|
20240405,150600,71033270,510,510,510,510,0
|
|
20240405,150500,71033270,510,510,510,510,0
|
|
20240405,150400,71033270,510,509,510,509,6000
|
|
20240405,150300,67976770,508,507,508,507,2550
|
|
20240405,150200,66681420,507,506,507,506,1500
|
|
20240405,150100,65921920,506,506,506,506,242
|
|
20240405,150000,65799468,502,502,502,502,0
|
|
20240405,145900,65799468,502,504,504,502,8000
|
|
20240405,145800,61779259,505,505,505,505,0
|
|
20240405,145700,61779259,505,505,505,505,0
|
|
20240405,145600,61779259,505,505,505,505,8
|
|
20240405,145500,61775219,506,505,506,505,104
|
|
20240405,145400,61722697,505,505,505,505,0
|
|
20240405,145300,61722697,505,505,505,505,0
|
|
20240405,145200,61722697,505,505,505,505,1
|
|
20240405,145100,61722192,505,504,505,504,2293
|
|
20240405,145000,60566123,505,504,505,504,56
|
|
20240405,144900,60537891,505,505,505,505,1
|
|
20240405,144800,60537386,503,503,503,503,0
|
|
20240405,144700,60537386,503,506,506,503,3335
|
|
20240405,144600,58858875,505,505,506,505,1402
|
|
20240405,144500,58150863,506,506,506,506,0
|
|
20240405,144400,58150863,506,506,506,506,0
|
|
20240405,144300,58150863,506,506,506,506,0
|
|
20240405,144200,58150863,506,506,506,506,2
|
|
20240405,144100,58149851,505,505,505,505,0
|
|
20240405,144000,58149851,505,505,505,505,100
|
|
20240405,143900,58099351,504,504,504,504,1000
|
|
20240405,143800,57595351,504,504,504,504,500
|
|
20240405,143700,57343351,503,503,503,503,0
|
|
20240405,143600,57343351,503,504,504,503,3765
|
|
20240405,143500,55446221,505,505,505,505,135
|
|
20240405,143400,55378046,507,507,507,507,0
|
|
20240405,143300,55378046,507,507,507,507,0
|
|
20240405,143200,55378046,507,507,507,507,0
|
|
20240405,143100,55378046,507,507,507,507,0
|
|
20240405,143000,55378046,507,507,507,507,0
|
|
20240405,142900,55378046,507,506,507,505,3743
|
|
20240405,142800,53487820,506,506,506,506,107
|
|
20240405,142700,53433678,506,506,506,506,101
|
|
20240405,142600,53382572,506,506,506,506,0
|
|
20240405,142500,53382572,506,506,506,506,0
|
|
20240405,142400,53382572,506,506,506,506,1516
|
|
20240405,142300,52615476,507,507,507,507,0
|
|
20240405,142200,52615476,507,507,507,507,0
|
|
20240405,142100,52615476,507,507,507,507,0
|
|
20240405,142000,52615476,507,507,507,507,0
|
|
20240405,141900,52615476,507,507,507,507,0
|
|
20240405,141800,52615476,507,507,507,507,984
|
|
20240405,141700,52116588,508,508,508,508,0
|
|
20240405,141600,52116588,508,508,508,508,0
|
|
20240405,141500,52116588,508,508,508,508,0
|
|
20240405,141400,52116588,508,508,508,508,0
|
|
20240405,141300,52116588,508,508,508,508,0
|
|
20240405,141200,52116588,508,508,508,508,6
|
|
20240405,141100,52113540,508,508,508,508,0
|
|
20240405,141000,52113540,508,508,508,508,0
|
|
20240405,140900,52113540,508,508,508,508,0
|
|
20240405,140800,52113540,508,508,508,508,0
|
|
20240405,140700,52113540,508,508,508,508,13
|
|
20240405,140600,52106936,508,508,508,508,0
|
|
20240405,140500,52106936,508,508,508,508,0
|
|
20240405,140400,52106936,508,508,508,508,0
|
|
20240405,140300,52106936,508,508,508,508,1
|
|
20240405,140200,52106428,506,506,506,506,0
|
|
20240405,140100,52106428,506,506,506,506,0
|
|
20240405,140000,52106428,506,506,506,506,1
|
|
20240405,135900,52105922,508,508,508,508,0
|
|
20240405,135800,52105922,508,508,508,508,0
|
|
20240405,135700,52105922,508,508,508,508,8
|
|
20240405,135600,52101858,508,508,508,508,0
|
|
20240405,135500,52101858,508,507,508,507,16
|
|
20240405,135400,52093745,508,507,508,507,503
|
|
20240405,135300,51838722,507,507,507,507,2
|
|
20240405,135200,51837708,507,506,507,506,2
|
|
20240405,135100,51836695,506,506,508,506,8
|
|
20240405,135000,51832642,504,506,506,504,340
|
|
20240405,134900,51661280,508,508,508,508,0
|
|
20240405,134800,51661280,508,508,508,508,0
|
|
20240405,134700,51661280,508,508,508,508,0
|
|
20240405,134600,51661280,508,506,508,506,4
|
|
20240405,134500,51659254,506,506,506,506,2
|
|
20240405,134400,51658242,505,505,505,505,0
|
|
20240405,134300,51658242,505,505,505,505,0
|
|
20240405,134200,51658242,505,506,506,505,4282
|
|
20240405,134100,49495760,508,508,508,508,2
|
|
20240405,134000,49494744,508,508,508,508,0
|
|
20240405,133900,49494744,508,508,508,508,0
|
|
20240405,133800,49494744,508,507,508,507,316
|
|
20240405,133700,49334529,507,507,507,507,5
|
|
20240405,133600,49331994,506,506,506,506,0
|
|
20240405,133500,49331994,506,506,506,505,6211
|
|
20240405,133400,46193338,506,507,508,505,67
|
|
20240405,133300,46159479,505,505,505,505,0
|
|
20240405,133200,46159479,505,505,505,505,0
|
|
20240405,133100,46159479,505,505,505,505,0
|
|
20240405,133000,46159479,505,505,505,505,0
|
|
20240405,132900,46159479,505,507,507,505,11311
|
|
20240405,132800,40445555,509,509,509,509,198
|
|
20240405,132700,40344773,508,508,508,508,0
|
|
20240405,132600,40344773,508,508,508,508,0
|
|
20240405,132500,40344773,508,509,509,508,727
|
|
20240405,132400,39975456,509,509,509,509,20
|
|
20240405,132300,39965276,510,510,510,510,0
|
|
20240405,132200,39965276,510,508,510,508,3
|
|
20240405,132100,39963748,510,510,510,510,0
|
|
20240405,132000,39963748,510,510,510,510,0
|
|
20240405,131900,39963748,510,510,510,510,0
|
|
20240405,131800,39963748,510,508,510,508,275
|
|
20240405,131700,39824044,508,508,508,508,45
|
|
20240405,131600,39801184,508,508,508,508,0
|
|
20240405,131500,39801184,508,508,508,508,10
|
|
20240405,131400,39796104,507,507,507,507,0
|
|
20240405,131300,39796104,507,507,507,507,0
|
|
20240405,131200,39796104,507,507,507,507,13
|
|
20240405,131100,39789513,507,507,507,507,0
|
|
20240405,131000,39789513,507,507,507,507,1
|
|
20240405,130900,39789006,507,507,507,507,0
|
|
20240405,130800,39789006,507,507,507,507,0
|
|
20240405,130700,39789006,507,507,507,507,8
|
|
20240405,130600,39784950,508,508,508,508,0
|
|
20240405,130500,39784950,508,508,508,508,0
|
|
20240405,130400,39784950,508,508,508,508,0
|
|
20240405,130300,39784950,508,508,508,508,15
|
|
20240405,130200,39777330,508,508,508,508,0
|
|
20240405,130100,39777330,508,506,508,506,2
|
|
20240405,130000,39776316,508,508,508,508,0
|
|
20240405,125900,39776316,508,508,508,508,0
|
|
20240405,125800,39776316,508,508,508,508,1
|
|
20240405,125700,39775808,508,508,508,508,0
|
|
20240405,125600,39775808,508,508,508,508,0
|
|
20240405,125500,39775808,508,508,508,508,0
|
|
20240405,125400,39775808,508,508,509,508,5
|
|
20240405,125300,39773267,506,506,506,506,3145
|
|
20240405,125200,38181897,506,506,506,506,51
|
|
20240405,125100,38156091,506,506,506,506,985
|
|
20240405,125000,37657681,506,506,506,506,4
|
|
20240405,124900,37655657,506,506,506,506,0
|
|
20240405,124800,37655657,506,506,506,506,1197
|
|
20240405,124700,37049975,507,507,507,507,5
|
|
20240405,124600,37047440,507,507,507,507,1010
|
|
20240405,124500,36535370,509,509,509,509,0
|
|
20240405,124400,36535370,509,509,509,509,10
|
|
20240405,124300,36530280,509,509,509,509,0
|
|
20240405,124200,36530280,509,509,509,509,0
|
|
20240405,124100,36530280,509,509,509,509,0
|
|
20240405,124000,36530280,509,509,509,509,2
|
|
20240405,123900,36529262,508,508,508,508,30
|
|
20240405,123800,36514022,507,507,507,507,0
|
|
20240405,123700,36514022,507,507,507,507,0
|
|
20240405,123600,36514022,507,508,508,507,35
|
|
20240405,123500,36496272,509,509,509,509,0
|
|
20240405,123400,36496272,509,509,509,509,0
|
|
20240405,123300,36496272,509,509,509,509,1
|
|
20240405,123200,36495763,509,509,509,509,0
|
|
20240405,123100,36495763,509,509,509,509,0
|
|
20240405,123000,36495763,509,509,509,509,0
|
|
20240405,122900,36495763,509,507,509,507,2
|
|
20240405,122800,36494747,509,509,509,509,1
|
|
20240405,122700,36494238,507,507,507,507,0
|
|
20240405,122600,36494238,507,507,507,507,0
|
|
20240405,122500,36494238,507,507,507,507,0
|
|
20240405,122400,36494238,507,507,507,507,500
|
|
20240405,122300,36240738,507,507,507,507,0
|
|
20240405,122200,36240738,507,507,507,507,0
|
|
20240405,122100,36240738,507,508,508,507,1588
|
|
20240405,122000,35435222,510,510,510,510,0
|
|
20240405,121900,35435222,510,509,510,509,72
|
|
20240405,121800,35398573,509,509,509,509,507
|
|
20240405,121700,35140510,509,509,509,509,50
|
|
20240405,121600,35115060,509,509,509,509,0
|
|
20240405,121500,35115060,509,509,509,509,0
|
|
20240405,121400,35115060,509,509,509,509,0
|
|
20240405,121300,35115060,509,509,509,509,0
|
|
20240405,121200,35115060,509,509,509,509,0
|
|
20240405,121100,35115060,509,509,509,509,0
|
|
20240405,121000,35115060,509,509,509,509,0
|
|
20240405,120900,35115060,509,509,509,509,1
|
|
20240405,120800,35114551,509,509,509,509,0
|
|
20240405,120700,35114551,509,509,509,509,0
|
|
20240405,120600,35114551,509,509,509,509,0
|
|
20240405,120500,35114551,509,509,509,509,89
|
|
20240405,120400,35069250,509,509,509,509,1
|
|
20240405,120300,35068741,509,509,509,509,19
|
|
20240405,120200,35059070,509,509,509,509,0
|
|
20240405,120100,35059070,509,509,509,509,0
|
|
20240405,120000,35059070,509,509,509,509,0
|
|
20240405,115900,35059070,509,509,509,509,0
|
|
20240405,115800,35059070,509,509,509,509,1
|
|
20240405,115700,35058561,510,510,510,510,0
|
|
20240405,115600,35058561,510,509,510,509,2
|
|
20240405,115500,35057542,509,509,509,509,136
|
|
20240405,115400,34988318,508,508,508,508,0
|
|
20240405,115300,34988318,508,508,508,508,0
|
|
20240405,115200,34988318,508,508,508,508,0
|
|
20240405,115100,34988318,508,508,508,508,40
|
|
20240405,115000,34967998,508,508,508,508,180
|
|
20240405,114900,34876558,508,508,508,508,0
|
|
20240405,114800,34876558,508,508,508,508,143
|
|
20240405,114700,34803914,507,507,507,507,250
|
|
20240405,114600,34677164,509,509,509,509,0
|
|
20240405,114500,34677164,509,509,509,509,0
|
|
20240405,114400,34677164,509,509,509,509,0
|
|
20240405,114300,34677164,509,509,509,509,200
|
|
20240405,114200,34575364,509,509,509,509,0
|
|
20240405,114100,34575364,509,509,509,509,0
|
|
20240405,114000,34575364,509,509,510,509,103
|
|
20240405,113900,34522934,509,509,509,509,978
|
|
20240405,113800,34025132,509,509,509,509,0
|
|
20240405,113700,34025132,509,509,509,509,2
|
|
20240405,113600,34024114,508,508,508,508,0
|
|
20240405,113500,34024114,508,508,508,508,0
|
|
20240405,113400,34024114,508,509,509,508,365
|
|
20240405,113300,33838689,508,508,508,508,1
|
|
20240405,113200,33838181,508,508,508,508,0
|
|
20240405,113100,33838181,508,508,508,508,973
|
|
20240405,113000,33343897,508,508,508,508,200
|
|
20240405,112900,33242297,508,508,508,508,19
|
|
20240405,112800,33232645,508,508,508,508,501
|
|
20240405,112700,32978137,508,508,508,508,0
|
|
20240405,112600,32978137,508,508,508,508,0
|
|
20240405,112500,32978137,508,508,508,508,0
|
|
20240405,112400,32978137,508,508,508,508,230
|
|
20240405,112300,32861297,508,508,508,508,1
|
|
20240405,112200,32860789,508,508,508,508,0
|
|
20240405,112100,32860789,508,508,508,508,2
|
|
20240405,112000,32859773,508,508,508,508,0
|
|
20240405,111900,32859773,508,508,508,508,176
|
|
20240405,111800,32770365,508,508,508,508,93
|
|
20240405,111700,32723121,508,508,508,508,229
|
|
20240405,111600,32606789,508,508,508,508,0
|
|
20240405,111500,32606789,508,508,508,508,50
|
|
20240405,111400,32581389,508,508,508,508,100
|
|
20240405,111300,32530589,508,508,508,508,0
|
|
20240405,111200,32530589,508,508,508,508,0
|
|
20240405,111100,32530589,508,508,508,508,0
|
|
20240405,111000,32530589,508,508,508,508,0
|
|
20240405,110900,32530589,508,508,508,508,0
|
|
20240405,110800,32530589,508,508,508,508,1
|
|
20240405,110700,32530081,507,507,507,507,0
|
|
20240405,110600,32530081,507,507,507,507,0
|
|
20240405,110500,32530081,507,507,507,507,3
|
|
20240405,110400,32528560,507,507,507,507,10
|
|
20240405,110300,32523490,508,508,508,508,0
|
|
20240405,110200,32523490,508,508,508,508,0
|
|
20240405,110100,32523490,508,508,508,508,0
|
|
20240405,110000,32523490,508,508,508,508,0
|
|
20240405,105900,32523490,508,508,508,508,0
|
|
20240405,105800,32523490,508,508,508,508,0
|
|
20240405,105700,32523490,508,508,508,508,0
|
|
20240405,105600,32523490,508,508,508,508,0
|
|
20240405,105500,32523490,508,508,508,508,0
|
|
20240405,105400,32523490,508,509,509,508,10
|
|
20240405,105300,32518405,508,509,509,508,408
|
|
20240405,105200,32310841,509,509,509,509,1
|
|
20240405,105100,32310332,508,508,509,508,122
|
|
20240405,105000,32248349,508,508,508,508,0
|
|
20240405,104900,32248349,508,508,508,508,50
|
|
20240405,104800,32222949,508,508,508,508,0
|
|
20240405,104700,32222949,508,508,508,508,0
|
|
20240405,104600,32222949,508,508,508,508,5
|
|
20240405,104500,32220409,508,508,508,508,0
|
|
20240405,104400,32220409,508,508,508,508,50
|
|
20240405,104300,32195009,508,507,508,507,16
|
|
20240405,104200,32186886,508,508,508,508,0
|
|
20240405,104100,32186886,508,508,508,508,0
|
|
20240405,104000,32186886,508,508,508,508,0
|
|
20240405,103900,32186886,508,508,508,508,0
|
|
20240405,103800,32186886,508,507,508,505,28
|
|
20240405,103700,32172707,508,505,508,505,4363
|
|
20240405,103600,29968921,505,506,508,504,3378
|
|
20240405,103500,28266162,505,507,509,505,2036
|
|
20240405,103400,27237890,505,508,508,505,17635
|
|
20240405,103300,18321526,509,509,509,509,1
|
|
20240405,103200,18321017,509,509,509,509,0
|
|
20240405,103100,18321017,509,509,509,509,0
|
|
20240405,103000,18321017,509,511,511,509,3517
|
|
20240405,102900,16530144,511,511,511,510,2189
|
|
20240405,102800,15412286,511,511,511,511,7
|
|
20240405,102700,15408709,517,517,517,517,0
|
|
20240405,102600,15408709,517,511,517,511,13
|
|
20240405,102500,15402030,512,511,512,511,55
|
|
20240405,102400,15373876,512,511,512,511,5
|
|
20240405,102300,15371320,511,511,511,511,6
|
|
20240405,102200,15368254,512,514,518,512,5000
|
|
20240405,102100,12796554,512,512,512,512,11
|
|
20240405,102000,12790922,512,512,512,512,2
|
|
20240405,101900,12789898,512,512,512,512,2
|
|
20240405,101800,12788874,514,516,516,512,27
|
|
20240405,101700,12774997,515,510,515,510,21
|
|
20240405,101600,12764221,510,508,510,508,1158
|
|
20240405,101500,12175945,509,514,514,509,13102
|
|
20240405,101400,5490859,515,513,515,513,2479
|
|
20240405,101300,4216625,514,512,514,512,12
|
|
20240405,101200,4210471,514,513,514,513,7
|
|
20240405,101100,4206878,512,512,512,512,6
|
|
20240405,101000,4203806,512,512,512,512,215
|
|
20240405,100900,4093726,512,512,512,512,7
|
|
20240405,100800,4090142,513,513,513,513,2002
|
|
20240405,100700,3063116,513,513,513,513,3
|
|
20240405,100600,3061577,513,513,514,513,17
|
|
20240405,100500,3052846,513,514,514,513,28
|
|
20240405,100400,3038479,514,514,514,513,505
|
|
20240405,100300,2778912,513,513,514,513,27
|
|
20240405,100200,2765041,513,513,513,513,3
|
|
20240405,100100,2763502,514,514,514,513,8
|
|
20240405,100000,2759393,513,513,514,513,8
|
|
20240405,095900,2755288,514,514,514,513,155
|
|
20240405,095800,2675771,513,513,513,513,4
|
|
20240405,095700,2673719,513,513,513,513,6
|
|
20240405,095600,2670641,513,513,513,513,3
|
|
20240405,095500,2669102,513,514,514,513,5
|
|
20240405,095400,2666536,513,513,513,513,7
|
|
20240405,095300,2662945,513,513,513,513,3
|
|
20240405,095200,2661406,514,514,514,513,129
|
|
20240405,095100,2595204,513,513,514,513,21
|
|
20240405,095000,2584416,513,513,513,513,3
|
|
20240405,094900,2582877,513,513,513,513,45
|
|
20240405,094800,2559792,513,513,513,513,6
|
|
20240405,094700,2556714,513,513,513,513,3
|
|
20240405,094600,2555175,513,514,514,513,14
|
|
20240405,094500,2547983,514,513,514,513,21
|
|
20240405,094400,2537195,514,513,514,513,19
|
|
20240405,094300,2527432,513,513,513,513,4
|
|
20240405,094200,2525380,513,513,514,513,11
|
|
20240405,094100,2519732,514,513,514,513,5
|
|
20240405,094000,2517166,513,513,513,513,3
|
|
20240405,093900,2515627,513,513,513,513,4
|
|
20240405,093800,2513575,513,513,514,513,8
|
|
20240405,093700,2509470,514,513,514,513,9
|
|
20240405,093600,2504847,513,514,514,513,18
|
|
20240405,093500,2495598,513,514,514,513,262
|
|
20240405,093400,2361152,514,514,514,514,3
|
|
20240405,093300,2359610,513,513,513,513,6
|
|
20240405,093200,2356532,514,514,514,514,370
|
|
20240405,093100,2166352,514,514,514,514,0
|
|
20240405,093000,2166352,514,514,514,514,6
|
|
20240405,092900,2163268,515,515,515,515,204
|
|
20240405,092800,2058208,515,515,515,515,3
|
|
20240405,092700,2056663,515,515,515,515,3
|
|
20240405,092600,2055118,515,515,515,515,7
|
|
20240405,092500,2051513,515,515,516,515,5
|
|
20240405,092400,2048937,515,516,516,515,8
|
|
20240405,092300,2044814,515,515,516,515,10
|
|
20240405,092200,2039662,515,514,515,514,76
|
|
20240405,092100,2000528,516,514,516,514,34
|
|
20240405,092000,1982992,516,516,516,515,59
|
|
20240405,091900,1952552,516,516,516,516,19
|
|
20240405,091800,1942748,516,516,516,516,7
|
|
20240405,091700,1939136,517,516,517,516,16
|
|
20240405,091600,1930870,518,518,518,518,1
|
|
20240405,091500,1930352,516,514,516,514,9
|
|
20240405,091400,1925719,516,517,518,516,165
|
|
20240405,091300,1840382,518,517,518,517,111
|
|
20240405,091200,1782897,518,518,518,518,0
|
|
20240405,091100,1782897,518,519,520,518,430
|
|
20240405,091000,1559364,520,514,520,514,8
|
|
20240405,090900,1555225,515,515,515,514,5
|
|
20240405,090800,1552653,514,514,514,514,7
|
|
20240405,090700,1549055,514,514,515,514,263
|
|
20240405,090600,1413863,514,515,515,514,6
|
|
20240405,090500,1410777,514,514,515,514,236
|
|
20240405,090400,1289243,514,514,514,514,3
|
|
20240405,090300,1287701,515,515,515,515,170
|
|
20240405,090200,1200151,515,520,520,515,561
|
|
20240405,090100,910013,521,520,522,520,199
|
|
20240405,090000,806523,517,509,517,509,1581
|