595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185200,58933717,705,705,705,705,544
|
|
20240503,185100,58933717,705,705,705,705,0
|
|
20240503,185000,58933717,705,705,705,705,0
|
|
20240503,184900,58933717,705,705,705,705,0
|
|
20240503,184800,58933717,705,705,705,705,0
|
|
20240503,184700,58933717,705,705,705,705,0
|
|
20240503,184600,58933717,705,705,705,705,0
|
|
20240503,184500,58933717,705,705,705,705,0
|
|
20240503,184400,58933717,705,705,705,705,0
|
|
20240503,184300,58933717,705,705,705,705,0
|
|
20240503,184200,58933717,705,705,705,705,0
|
|
20240503,184100,58933717,705,705,705,705,0
|
|
20240503,184000,58933717,705,705,705,705,0
|
|
20240503,183900,58933717,705,705,705,705,0
|
|
20240503,183800,58933717,705,705,705,705,0
|
|
20240503,183700,58933717,705,705,705,705,0
|
|
20240503,183600,58933717,705,705,705,705,0
|
|
20240503,183500,58933717,705,705,705,705,0
|
|
20240503,183400,58933717,705,705,705,705,0
|
|
20240503,183300,58933717,705,705,705,705,0
|
|
20240503,183200,58933717,705,705,705,705,0
|
|
20240503,183100,58933717,705,705,705,705,0
|
|
20240503,183000,58933717,705,705,705,705,0
|
|
20240503,182900,58933717,705,705,705,705,0
|
|
20240503,182800,58933717,705,705,705,705,0
|
|
20240503,182700,58933717,705,705,705,705,0
|
|
20240503,182600,58933717,705,705,705,705,0
|
|
20240503,182500,58933717,705,705,705,705,0
|
|
20240503,182400,58933717,705,705,705,705,0
|
|
20240503,182300,58933717,705,705,705,705,0
|
|
20240503,182200,58933717,705,705,705,705,544
|
|
20240503,182100,58933717,705,705,705,705,0
|
|
20240503,182000,58933717,705,705,705,705,0
|
|
20240503,181900,58933717,705,705,705,705,0
|
|
20240503,181800,58933717,705,705,705,705,0
|
|
20240503,181700,58933717,705,705,705,705,0
|
|
20240503,181600,58933717,705,705,705,705,0
|
|
20240503,181500,58933717,705,705,705,705,0
|
|
20240503,181400,58933717,705,705,705,705,0
|
|
20240503,181300,58933717,705,705,705,705,0
|
|
20240503,181200,58933717,705,705,705,705,0
|
|
20240503,181100,58933717,705,705,705,705,0
|
|
20240503,181000,58933717,705,705,705,705,0
|
|
20240503,180900,58933717,705,705,705,705,0
|
|
20240503,180800,58933717,705,705,705,705,0
|
|
20240503,180700,58933717,705,705,705,705,0
|
|
20240503,180600,58933717,705,705,705,705,0
|
|
20240503,180500,58933717,705,705,705,705,0
|
|
20240503,180400,58933717,705,705,705,705,0
|
|
20240503,180300,58933717,705,705,705,705,0
|
|
20240503,180200,58933717,705,705,705,705,0
|
|
20240503,180100,58933717,705,705,705,705,0
|
|
20240503,180000,58933717,705,705,705,705,0
|
|
20240503,175900,58933717,705,705,705,705,0
|
|
20240503,175800,58933717,705,705,705,705,0
|
|
20240503,175700,58933717,705,705,705,705,0
|
|
20240503,175600,58933717,705,705,705,705,0
|
|
20240503,175500,58933717,705,705,705,705,0
|
|
20240503,175400,58933717,705,705,705,705,0
|
|
20240503,175300,58933717,705,705,705,705,0
|
|
20240503,175200,58933717,705,705,705,705,544
|
|
20240503,175100,58933717,705,705,705,705,0
|
|
20240503,175000,58933717,705,705,705,705,0
|
|
20240503,174900,58933717,705,705,705,705,0
|
|
20240503,174800,58933717,705,705,705,705,0
|
|
20240503,174700,58933717,705,705,705,705,0
|
|
20240503,174600,58933717,705,705,705,705,0
|
|
20240503,174500,58933717,705,705,705,705,0
|
|
20240503,174400,58933717,705,705,705,705,0
|
|
20240503,174300,58933717,705,705,705,705,0
|
|
20240503,174200,58933717,705,705,705,705,0
|
|
20240503,174100,58933717,705,705,705,705,0
|
|
20240503,174000,58933717,705,705,705,705,0
|
|
20240503,173900,58933717,705,705,705,705,0
|
|
20240503,173800,58933717,705,705,705,705,0
|
|
20240503,173700,58933717,705,705,705,705,0
|
|
20240503,173600,58933717,705,705,705,705,0
|
|
20240503,173500,58933717,705,705,705,705,0
|
|
20240503,173400,58933717,705,705,705,705,0
|
|
20240503,173300,58933717,705,705,705,705,0
|
|
20240503,173200,58933717,705,705,705,705,0
|
|
20240503,173100,58933717,705,705,705,705,0
|
|
20240503,173000,58933717,705,705,705,705,0
|
|
20240503,172900,58933717,705,705,705,705,0
|
|
20240503,172800,58933717,705,705,705,705,0
|
|
20240503,172700,58933717,705,705,705,705,0
|
|
20240503,172600,58933717,705,705,705,705,0
|
|
20240503,172500,58933717,705,705,705,705,0
|
|
20240503,172400,58933717,705,705,705,705,0
|
|
20240503,172300,58933717,705,705,705,705,0
|
|
20240503,172200,58933717,705,705,705,705,544
|
|
20240503,172100,58933717,705,705,705,705,0
|
|
20240503,172000,58933717,705,705,705,705,0
|
|
20240503,171900,58933717,705,705,705,705,0
|
|
20240503,171800,58933717,705,705,705,705,0
|
|
20240503,171700,58933717,705,705,705,705,0
|
|
20240503,171600,58933717,705,705,705,705,0
|
|
20240503,171500,58933717,705,705,705,705,0
|
|
20240503,171400,58933717,705,705,705,705,0
|
|
20240503,171300,58933717,705,705,705,705,0
|
|
20240503,171200,58933717,705,705,705,705,0
|
|
20240503,171100,58933717,705,705,705,705,0
|
|
20240503,171000,58933717,705,705,705,705,0
|
|
20240503,170900,58933717,705,705,705,705,0
|
|
20240503,170800,58933717,705,705,705,705,0
|
|
20240503,170700,58933717,705,705,705,705,0
|
|
20240503,170600,58933717,705,705,705,705,0
|
|
20240503,170500,58933717,705,705,705,705,0
|
|
20240503,170400,58933717,705,705,705,705,0
|
|
20240503,170300,58933717,705,705,705,705,0
|
|
20240503,170200,58933717,705,705,705,705,0
|
|
20240503,170100,58933717,705,705,705,705,0
|
|
20240503,170000,58933717,705,705,705,705,0
|
|
20240503,165900,58933717,705,705,705,705,0
|
|
20240503,165800,58933717,705,705,705,705,0
|
|
20240503,165700,58933717,705,705,705,705,0
|
|
20240503,165600,58933717,705,705,705,705,0
|
|
20240503,165500,58933717,705,705,705,705,0
|
|
20240503,165400,58933717,705,705,705,705,0
|
|
20240503,165300,58933717,705,705,705,705,0
|
|
20240503,165200,58933717,705,705,705,705,544
|
|
20240503,165100,58933717,705,705,705,705,0
|
|
20240503,165000,58933717,705,705,705,705,0
|
|
20240503,164900,58933717,705,705,705,705,0
|
|
20240503,164800,58933717,705,705,705,705,0
|
|
20240503,164700,58933717,705,705,705,705,0
|
|
20240503,164600,58933717,705,705,705,705,0
|
|
20240503,164500,58933717,705,705,705,705,0
|
|
20240503,164400,58933717,705,705,705,705,0
|
|
20240503,164300,58933717,705,705,705,705,0
|
|
20240503,164200,58933717,705,705,705,705,0
|
|
20240503,164100,58933717,705,705,705,705,0
|
|
20240503,164000,58933717,705,705,705,705,0
|
|
20240503,163900,58933717,705,705,705,705,0
|
|
20240503,163800,58933717,705,705,705,705,0
|
|
20240503,163700,58933717,705,705,705,705,0
|
|
20240503,163600,58933717,705,705,705,705,0
|
|
20240503,163500,58933717,705,705,705,705,0
|
|
20240503,163400,58933717,705,705,705,705,0
|
|
20240503,163300,58933717,705,705,705,705,0
|
|
20240503,163200,58933717,705,705,705,705,0
|
|
20240503,163100,58933717,705,705,705,705,0
|
|
20240503,163000,58933717,705,705,705,705,0
|
|
20240503,162900,58933717,705,705,705,705,0
|
|
20240503,162800,58933717,705,705,705,705,0
|
|
20240503,162700,58933717,705,705,705,705,0
|
|
20240503,162600,58933717,705,705,705,705,0
|
|
20240503,162500,58933717,705,705,705,705,0
|
|
20240503,162400,58933717,705,705,705,705,0
|
|
20240503,162300,58933717,705,705,705,705,0
|
|
20240503,162200,58933717,705,705,705,705,544
|
|
20240503,162100,58933717,705,705,705,705,0
|
|
20240503,162000,58933717,705,705,705,705,0
|
|
20240503,161900,58933717,705,705,705,705,0
|
|
20240503,161800,58933717,705,705,705,705,0
|
|
20240503,161700,58933717,705,705,705,705,0
|
|
20240503,161600,58933717,705,705,705,705,0
|
|
20240503,161500,58933717,705,705,705,705,0
|
|
20240503,161400,58933717,705,705,705,705,0
|
|
20240503,161300,58933717,705,705,705,705,0
|
|
20240503,161200,58933717,705,705,705,705,0
|
|
20240503,161100,58933717,705,705,705,705,0
|
|
20240503,161000,58933717,705,705,705,705,0
|
|
20240503,160900,58933717,705,705,705,705,0
|
|
20240503,160800,58933717,705,705,705,705,0
|
|
20240503,160700,58933717,705,705,705,705,0
|
|
20240503,160600,58933717,705,705,705,705,0
|
|
20240503,160500,58933717,705,705,705,705,0
|
|
20240503,160400,58933717,705,705,705,705,0
|
|
20240503,160300,58933717,705,705,705,705,0
|
|
20240503,160200,58933717,705,705,705,705,0
|
|
20240503,160100,58933717,705,705,705,705,0
|
|
20240503,160000,58933717,705,705,705,705,0
|
|
20240503,155900,58933717,705,705,705,705,0
|
|
20240503,155800,58933717,705,705,705,705,0
|
|
20240503,155700,58933717,705,705,705,705,0
|
|
20240503,155600,58933717,705,705,705,705,0
|
|
20240503,155500,58933717,705,705,705,705,0
|
|
20240503,155400,58933717,705,705,705,705,0
|
|
20240503,155300,58933717,705,705,705,705,0
|
|
20240503,155200,58933717,705,705,705,705,544
|
|
20240503,155100,58933717,705,705,705,705,0
|
|
20240503,155000,58933717,705,705,705,705,0
|
|
20240503,154900,58933717,705,705,705,705,0
|
|
20240503,154800,58933717,705,705,705,705,0
|
|
20240503,154700,58933717,705,705,705,705,0
|
|
20240503,154600,58933717,705,705,705,705,0
|
|
20240503,154500,58933717,705,705,705,705,0
|
|
20240503,154400,58933717,705,705,705,705,0
|
|
20240503,154300,58933717,705,705,705,705,0
|
|
20240503,154200,58933717,705,705,705,705,0
|
|
20240503,154100,58933717,705,705,705,705,0
|
|
20240503,154000,58933717,705,705,705,705,0
|
|
20240503,153900,58933717,705,705,705,705,0
|
|
20240503,153800,58933717,705,705,705,705,0
|
|
20240503,153700,58933717,705,705,705,705,0
|
|
20240503,153600,58933717,705,705,705,705,0
|
|
20240503,153500,58933717,705,705,705,705,0
|
|
20240503,153400,58933717,705,705,705,705,0
|
|
20240503,153300,58933717,705,705,705,705,0
|
|
20240503,153200,58933717,705,705,705,705,0
|
|
20240503,153100,58933717,705,705,705,705,0
|
|
20240503,153000,58933717,705,705,705,705,544
|
|
20240503,152900,58550197,704,704,704,704,0
|
|
20240503,152800,58550197,704,704,704,704,0
|
|
20240503,152700,58550197,704,704,704,704,0
|
|
20240503,152600,58550197,704,704,704,704,0
|
|
20240503,152500,58550197,704,704,704,704,0
|
|
20240503,152400,58550197,704,704,704,704,0
|
|
20240503,152300,58550197,704,704,704,704,0
|
|
20240503,152200,58550197,704,704,704,704,0
|
|
20240503,152100,58550197,704,704,704,704,0
|
|
20240503,152000,58550197,704,704,704,704,0
|
|
20240503,151900,58550197,704,704,704,704,174
|
|
20240503,151800,58427701,704,704,704,704,0
|
|
20240503,151700,58427701,704,704,704,704,2
|
|
20240503,151600,58426293,704,704,704,704,0
|
|
20240503,151500,58426293,704,704,704,704,77
|
|
20240503,151400,58372085,700,700,700,700,0
|
|
20240503,151300,58372085,700,700,700,700,0
|
|
20240503,151200,58372085,700,700,700,700,0
|
|
20240503,151100,58372085,700,700,700,700,0
|
|
20240503,151000,58372085,700,700,700,700,0
|
|
20240503,150900,58372085,700,700,700,700,0
|
|
20240503,150800,58372085,700,702,702,700,2924
|
|
20240503,150700,56321980,707,707,707,707,0
|
|
20240503,150600,56321980,707,707,707,707,0
|
|
20240503,150500,56321980,707,707,707,707,0
|
|
20240503,150400,56321980,707,707,707,707,0
|
|
20240503,150300,56321980,707,707,707,707,0
|
|
20240503,150200,56321980,707,707,707,707,0
|
|
20240503,150100,56321980,707,705,707,705,670
|
|
20240503,150000,55848680,705,705,705,705,8
|
|
20240503,145900,55843040,702,702,702,702,0
|
|
20240503,145800,55843040,702,706,706,702,501
|
|
20240503,145700,55491326,707,705,707,705,1800
|
|
20240503,145600,54221784,704,704,704,704,0
|
|
20240503,145500,54221784,704,704,704,704,0
|
|
20240503,145400,54221784,704,704,705,704,62
|
|
20240503,145300,54178134,704,704,704,704,0
|
|
20240503,145200,54178134,704,704,704,704,0
|
|
20240503,145100,54178134,704,704,704,704,1505
|
|
20240503,145000,53118614,704,704,704,704,1000
|
|
20240503,144900,52414614,704,704,704,704,1
|
|
20240503,144800,52413910,703,703,703,703,0
|
|
20240503,144700,52413910,703,703,703,703,0
|
|
20240503,144600,52413910,703,703,703,703,602
|
|
20240503,144500,51990704,703,703,703,703,0
|
|
20240503,144400,51990704,703,703,703,703,0
|
|
20240503,144300,51990704,703,703,703,703,1
|
|
20240503,144200,51990001,703,703,703,703,300
|
|
20240503,144100,51779101,702,702,702,702,0
|
|
20240503,144000,51779101,702,702,702,702,0
|
|
20240503,143900,51779101,702,702,702,702,0
|
|
20240503,143800,51779101,702,702,702,702,0
|
|
20240503,143700,51779101,702,702,702,702,0
|
|
20240503,143600,51779101,702,702,702,702,0
|
|
20240503,143500,51779101,702,702,702,702,0
|
|
20240503,143400,51779101,702,702,702,702,312
|
|
20240503,143300,51560077,702,702,702,702,134
|
|
20240503,143200,51466009,702,702,702,702,0
|
|
20240503,143100,51466009,702,702,702,702,0
|
|
20240503,143000,51466009,702,702,702,702,0
|
|
20240503,142900,51466009,702,702,702,702,0
|
|
20240503,142800,51466009,702,702,702,702,1
|
|
20240503,142700,51465307,702,702,702,702,11
|
|
20240503,142600,51457585,702,702,702,702,0
|
|
20240503,142500,51457585,702,702,702,702,0
|
|
20240503,142400,51457585,702,702,702,702,0
|
|
20240503,142300,51457585,702,702,702,702,310
|
|
20240503,142200,51239965,702,702,702,702,0
|
|
20240503,142100,51239965,702,702,702,702,3
|
|
20240503,142000,51237859,702,702,702,702,0
|
|
20240503,141900,51237859,702,702,702,702,0
|
|
20240503,141800,51237859,702,702,702,702,0
|
|
20240503,141700,51237859,702,702,702,702,9
|
|
20240503,141600,51231541,702,702,702,702,0
|
|
20240503,141500,51231541,702,702,702,702,0
|
|
20240503,141400,51231541,702,702,702,702,0
|
|
20240503,141300,51231541,702,702,702,702,0
|
|
20240503,141200,51231541,702,702,702,702,0
|
|
20240503,141100,51231541,702,702,702,702,1
|
|
20240503,141000,51230839,702,702,702,702,0
|
|
20240503,140900,51230839,702,702,702,702,0
|
|
20240503,140800,51230839,702,702,702,702,0
|
|
20240503,140700,51230839,702,702,702,702,0
|
|
20240503,140600,51230839,702,702,702,702,0
|
|
20240503,140500,51230839,702,702,702,702,0
|
|
20240503,140400,51230839,702,702,702,702,0
|
|
20240503,140300,51230839,702,702,702,702,0
|
|
20240503,140200,51230839,702,702,702,702,1
|
|
20240503,140100,51230137,701,701,701,701,0
|
|
20240503,140000,51230137,701,702,702,701,404
|
|
20240503,135900,50946913,702,702,702,702,0
|
|
20240503,135800,50946913,702,702,702,702,0
|
|
20240503,135700,50946913,702,702,702,702,0
|
|
20240503,135600,50946913,702,702,702,702,0
|
|
20240503,135500,50946913,702,702,702,702,0
|
|
20240503,135400,50946913,702,702,702,702,0
|
|
20240503,135300,50946913,702,702,702,702,0
|
|
20240503,135200,50946913,702,702,702,702,0
|
|
20240503,135100,50946913,702,702,702,702,0
|
|
20240503,135000,50946913,702,702,702,702,0
|
|
20240503,134900,50946913,702,702,702,702,0
|
|
20240503,134800,50946913,702,702,702,702,0
|
|
20240503,134700,50946913,702,702,702,702,0
|
|
20240503,134600,50946913,702,702,702,702,223
|
|
20240503,134500,50790367,701,701,701,701,0
|
|
20240503,134400,50790367,701,701,701,701,0
|
|
20240503,134300,50790367,701,701,701,701,0
|
|
20240503,134200,50790367,701,701,701,701,0
|
|
20240503,134100,50790367,701,701,701,701,0
|
|
20240503,134000,50790367,701,701,701,701,0
|
|
20240503,133900,50790367,701,701,701,701,0
|
|
20240503,133800,50790367,701,701,701,701,0
|
|
20240503,133700,50790367,701,701,701,701,0
|
|
20240503,133600,50790367,701,701,701,701,0
|
|
20240503,133500,50790367,701,701,701,701,10
|
|
20240503,133400,50783357,701,701,701,701,0
|
|
20240503,133300,50783357,701,701,701,701,0
|
|
20240503,133200,50783357,701,701,701,701,15
|
|
20240503,133100,50772842,704,704,704,704,0
|
|
20240503,133000,50772842,704,704,704,704,0
|
|
20240503,132900,50772842,704,704,704,704,0
|
|
20240503,132800,50772842,704,704,704,704,0
|
|
20240503,132700,50772842,704,704,704,704,0
|
|
20240503,132600,50772842,704,704,704,704,0
|
|
20240503,132500,50772842,704,704,704,704,0
|
|
20240503,132400,50772842,704,704,704,704,0
|
|
20240503,132300,50772842,704,704,704,704,0
|
|
20240503,132200,50772842,704,703,704,703,300
|
|
20240503,132100,50561931,701,701,701,701,0
|
|
20240503,132000,50561931,701,701,701,701,0
|
|
20240503,131900,50561931,701,701,701,701,138
|
|
20240503,131800,50465193,702,702,702,702,2
|
|
20240503,131700,50463789,703,703,703,703,11
|
|
20240503,131600,50456056,704,704,704,704,0
|
|
20240503,131500,50456056,704,704,704,704,0
|
|
20240503,131400,50456056,704,704,704,704,0
|
|
20240503,131300,50456056,704,704,704,704,0
|
|
20240503,131200,50456056,704,704,704,704,0
|
|
20240503,131100,50456056,704,704,704,704,3
|
|
20240503,131000,50453944,704,704,704,704,0
|
|
20240503,130900,50453944,704,704,704,704,0
|
|
20240503,130800,50453944,704,703,704,703,70
|
|
20240503,130700,50404714,700,700,700,700,0
|
|
20240503,130600,50404714,700,700,700,700,0
|
|
20240503,130500,50404714,700,700,700,700,0
|
|
20240503,130400,50404714,700,700,700,700,0
|
|
20240503,130300,50404714,700,700,700,700,0
|
|
20240503,130200,50404714,700,700,700,700,0
|
|
20240503,130100,50404714,700,700,700,700,0
|
|
20240503,130000,50404714,700,700,700,700,522
|
|
20240503,125900,50039314,703,703,703,703,0
|
|
20240503,125800,50039314,703,703,703,703,0
|
|
20240503,125700,50039314,703,703,703,703,1
|
|
20240503,125600,50038611,699,699,699,699,0
|
|
20240503,125500,50038611,699,699,699,699,0
|
|
20240503,125400,50038611,699,700,700,699,524
|
|
20240503,125300,49672056,700,700,700,700,174
|
|
20240503,125200,49550256,700,700,700,700,0
|
|
20240503,125100,49550256,700,700,700,700,175
|
|
20240503,125000,49427756,700,700,700,700,0
|
|
20240503,124900,49427756,700,700,700,700,175
|
|
20240503,124800,49305256,700,700,700,700,0
|
|
20240503,124700,49305256,700,700,700,700,174
|
|
20240503,124600,49183456,700,700,700,700,0
|
|
20240503,124500,49183456,700,700,700,700,175
|
|
20240503,124400,49060956,700,700,700,700,10
|
|
20240503,124300,49053956,700,700,700,700,174
|
|
20240503,124200,48932156,700,700,700,700,0
|
|
20240503,124100,48932156,700,700,700,700,175
|
|
20240503,124000,48809656,700,700,700,700,0
|
|
20240503,123900,48809656,700,700,700,700,174
|
|
20240503,123800,48687856,700,700,700,700,0
|
|
20240503,123700,48687856,700,700,700,700,0
|
|
20240503,123600,48687856,700,700,700,700,0
|
|
20240503,123500,48687856,700,700,700,700,0
|
|
20240503,123400,48687856,700,700,700,700,2
|
|
20240503,123300,48686456,700,700,700,700,0
|
|
20240503,123200,48686456,700,700,700,700,696
|
|
20240503,123100,48199256,700,700,700,700,177
|
|
20240503,123000,48075356,701,701,701,701,2
|
|
20240503,122900,48073954,700,700,700,700,0
|
|
20240503,122800,48073954,700,700,700,700,0
|
|
20240503,122700,48073954,700,700,700,700,0
|
|
20240503,122600,48073954,700,700,700,700,0
|
|
20240503,122500,48073954,700,701,701,700,894
|
|
20240503,122400,47447957,701,701,701,701,0
|
|
20240503,122300,47447957,701,701,701,701,0
|
|
20240503,122200,47447957,701,701,701,701,338
|
|
20240503,122100,47211019,701,701,701,701,325
|
|
20240503,122000,46983194,701,701,701,701,0
|
|
20240503,121900,46983194,701,701,701,701,174
|
|
20240503,121800,46861220,702,702,702,702,50
|
|
20240503,121700,46826120,701,701,701,701,175
|
|
20240503,121600,46703445,701,701,701,701,0
|
|
20240503,121500,46703445,701,701,701,701,179
|
|
20240503,121400,46577966,701,701,701,701,0
|
|
20240503,121300,46577966,701,701,701,701,175
|
|
20240503,121200,46455291,702,702,702,702,0
|
|
20240503,121100,46455291,702,702,702,702,1
|
|
20240503,121000,46454589,701,701,701,701,0
|
|
20240503,120900,46454589,701,701,701,701,325
|
|
20240503,120800,46226764,700,700,700,700,0
|
|
20240503,120700,46226764,700,700,700,700,174
|
|
20240503,120600,46104964,700,700,700,700,0
|
|
20240503,120500,46104964,700,700,700,700,175
|
|
20240503,120400,45982464,701,701,701,701,20
|
|
20240503,120300,45968444,701,701,701,701,0
|
|
20240503,120200,45968444,701,701,701,701,9
|
|
20240503,120100,45962135,700,700,700,700,174
|
|
20240503,120000,45840335,700,701,701,700,4743
|
|
20240503,115900,42519735,703,703,703,703,0
|
|
20240503,115800,42519735,703,703,703,703,0
|
|
20240503,115700,42519735,703,703,703,703,0
|
|
20240503,115600,42519735,703,703,703,703,15
|
|
20240503,115500,42509190,701,701,701,701,0
|
|
20240503,115400,42509190,701,700,701,700,4697
|
|
20240503,115300,39221093,700,700,700,700,174
|
|
20240503,115200,39099293,700,700,700,700,0
|
|
20240503,115100,39099293,700,700,700,700,175
|
|
20240503,115000,38976793,700,700,700,700,0
|
|
20240503,114900,38976793,700,700,700,700,175
|
|
20240503,114800,38854293,700,700,700,700,0
|
|
20240503,114700,38854293,700,700,700,700,174
|
|
20240503,114600,38732493,700,700,700,700,0
|
|
20240503,114500,38732493,700,700,700,700,175
|
|
20240503,114400,38609993,700,700,700,700,0
|
|
20240503,114300,38609993,700,700,700,700,174
|
|
20240503,114200,38488193,701,701,701,701,77
|
|
20240503,114100,38434216,701,701,701,701,76
|
|
20240503,114000,38380940,700,700,700,700,0
|
|
20240503,113900,38380940,700,701,701,700,1532
|
|
20240503,113800,37308139,701,701,701,701,0
|
|
20240503,113700,37308139,701,701,701,701,2165
|
|
20240503,113600,35790474,702,703,703,702,3835
|
|
20240503,113500,33097000,703,703,703,703,175
|
|
20240503,113400,32973975,703,703,703,703,0
|
|
20240503,113300,32973975,703,703,703,703,189
|
|
20240503,113200,32841108,703,703,703,703,0
|
|
20240503,113100,32841108,703,703,703,703,175
|
|
20240503,113000,32718083,703,703,703,703,0
|
|
20240503,112900,32718083,703,703,703,703,242
|
|
20240503,112800,32547957,704,704,704,704,1
|
|
20240503,112700,32547253,703,703,703,703,175
|
|
20240503,112600,32424228,703,703,703,703,80
|
|
20240503,112500,32367988,703,703,703,703,174
|
|
20240503,112400,32245666,703,703,703,703,0
|
|
20240503,112300,32245666,703,703,703,703,175
|
|
20240503,112200,32122641,703,703,703,703,0
|
|
20240503,112100,32122641,703,703,703,703,554
|
|
20240503,112000,31733179,703,703,703,703,0
|
|
20240503,111900,31733179,703,703,703,703,175
|
|
20240503,111800,31610154,703,703,703,703,0
|
|
20240503,111700,31610154,703,703,703,703,175
|
|
20240503,111600,31487129,704,703,704,703,329
|
|
20240503,111500,31255801,703,704,704,703,176
|
|
20240503,111400,31132071,704,704,704,704,1
|
|
20240503,111300,31131367,703,703,703,703,175
|
|
20240503,111200,31008342,703,703,703,703,0
|
|
20240503,111100,31008342,703,703,703,703,174
|
|
20240503,111000,30886020,704,704,704,704,61
|
|
20240503,110900,30843076,703,703,703,703,175
|
|
20240503,110800,30720051,703,703,703,703,0
|
|
20240503,110700,30720051,703,703,703,703,2774
|
|
20240503,110600,28769929,703,703,703,703,0
|
|
20240503,110500,28769929,703,703,703,703,326
|
|
20240503,110400,28540751,704,704,704,704,0
|
|
20240503,110300,28540751,704,703,704,703,176
|
|
20240503,110200,28417022,704,703,704,703,237
|
|
20240503,110100,28250410,704,703,704,703,178
|
|
20240503,110000,28125275,703,703,703,703,0
|
|
20240503,105900,28125275,703,703,703,703,175
|
|
20240503,105800,28002250,703,703,703,703,0
|
|
20240503,105700,28002250,703,703,703,703,174
|
|
20240503,105600,27879928,704,704,704,704,0
|
|
20240503,105500,27879928,704,704,704,704,110
|
|
20240503,105400,27802488,705,705,705,705,0
|
|
20240503,105300,27802488,705,705,705,705,1
|
|
20240503,105200,27801783,704,704,704,704,174
|
|
20240503,105100,27679287,704,704,704,704,0
|
|
20240503,105000,27679287,704,704,704,704,175
|
|
20240503,104900,27556087,704,704,704,704,10
|
|
20240503,104800,27549047,704,704,704,704,175
|
|
20240503,104700,27425847,705,705,705,705,1
|
|
20240503,104600,27425142,704,704,704,704,610
|
|
20240503,104500,26995702,703,703,703,703,0
|
|
20240503,104400,26995702,703,703,703,703,175
|
|
20240503,104300,26872677,704,704,704,704,11
|
|
20240503,104200,26864933,703,703,703,703,174
|
|
20240503,104100,26742611,703,703,703,703,0
|
|
20240503,104000,26742611,703,703,703,703,446
|
|
20240503,103900,26429073,703,703,703,703,0
|
|
20240503,103800,26429073,703,703,703,703,174
|
|
20240503,103700,26306751,703,703,703,703,0
|
|
20240503,103600,26306751,703,703,703,703,175
|
|
20240503,103500,26183726,703,703,703,703,0
|
|
20240503,103400,26183726,703,703,703,703,174
|
|
20240503,103300,26061404,704,704,704,704,6
|
|
20240503,103200,26057180,704,704,704,704,1
|
|
20240503,103100,26056476,704,704,704,704,0
|
|
20240503,103000,26056476,704,704,704,704,4621
|
|
20240503,102900,22803292,704,704,704,704,0
|
|
20240503,102800,22803292,704,704,704,704,0
|
|
20240503,102700,22803292,704,705,705,704,4120
|
|
20240503,102600,19900692,705,705,705,705,175
|
|
20240503,102500,19777317,705,705,705,705,189
|
|
20240503,102400,19644072,705,705,705,705,174
|
|
20240503,102300,19521402,706,706,706,706,255
|
|
20240503,102200,19341372,706,705,706,705,275
|
|
20240503,102100,19147397,706,706,706,706,0
|
|
20240503,102000,19147397,706,706,706,706,2
|
|
20240503,101900,19145985,709,709,709,709,0
|
|
20240503,101800,19145985,709,709,709,709,0
|
|
20240503,101700,19145985,709,709,709,709,0
|
|
20240503,101600,19145985,709,706,709,706,400
|
|
20240503,101500,18863570,705,705,705,705,0
|
|
20240503,101400,18863570,705,706,706,705,316
|
|
20240503,101300,18640648,706,706,706,706,319
|
|
20240503,101200,18415434,706,706,706,706,175
|
|
20240503,101100,18291884,708,708,708,708,0
|
|
20240503,101000,18291884,708,708,708,708,0
|
|
20240503,100900,18291884,708,708,708,708,3
|
|
20240503,100800,18289760,709,705,709,705,110
|
|
20240503,100700,18212170,709,706,709,706,400
|
|
20240503,100600,17929649,705,705,705,705,224
|
|
20240503,100500,17771729,705,705,705,705,0
|
|
20240503,100400,17771729,705,705,705,705,234
|
|
20240503,100300,17606759,705,705,705,705,0
|
|
20240503,100200,17606759,705,706,706,705,286
|
|
20240503,100100,17405119,705,705,705,705,340
|
|
20240503,100000,17165419,705,705,705,705,174
|
|
20240503,095900,17042749,705,705,705,705,0
|
|
20240503,095800,17042749,705,706,706,705,325
|
|
20240503,095700,16813524,706,706,706,706,3319
|
|
20240503,095600,14470310,706,706,706,706,174
|
|
20240503,095500,14347466,706,706,706,706,0
|
|
20240503,095400,14347466,706,706,706,706,175
|
|
20240503,095300,14223916,706,706,706,706,0
|
|
20240503,095200,14223916,706,706,706,706,174
|
|
20240503,095100,14101072,707,706,707,706,20
|
|
20240503,095000,14086942,706,706,706,706,0
|
|
20240503,094900,14086942,706,707,707,706,1050
|
|
20240503,094800,13345627,707,707,707,707,175
|
|
20240503,094700,13221902,707,707,707,707,0
|
|
20240503,094600,13221902,707,707,707,707,0
|
|
20240503,094500,13221902,707,708,708,707,29
|
|
20240503,094400,13201397,708,708,709,708,154
|
|
20240503,094300,13092364,708,709,709,708,3
|
|
20240503,094200,13090238,708,708,708,708,1858
|
|
20240503,094100,11774774,707,707,707,707,1
|
|
20240503,094000,11774067,708,707,708,707,176
|
|
20240503,093900,11649634,708,708,708,708,76
|
|
20240503,093800,11595826,707,708,708,707,176
|
|
20240503,093700,11471392,708,708,708,708,1
|
|
20240503,093600,11470684,708,707,708,707,2182
|
|
20240503,093500,9927580,708,708,708,708,0
|
|
20240503,093400,9927580,708,707,708,707,275
|
|
20240503,093300,9733054,707,707,707,707,0
|
|
20240503,093200,9733054,707,707,707,707,175
|
|
20240503,093100,9609329,707,707,707,707,0
|
|
20240503,093000,9609329,707,707,707,707,185
|
|
20240503,092900,9478534,707,707,707,707,0
|
|
20240503,092800,9478534,707,707,707,707,174
|
|
20240503,092700,9355516,707,707,707,707,0
|
|
20240503,092600,9355516,707,707,707,707,175
|
|
20240503,092500,9231791,707,707,707,707,0
|
|
20240503,092400,9231791,707,707,707,707,174
|
|
20240503,092300,9108773,707,707,708,707,712
|
|
20240503,092200,8604689,707,707,708,707,1194
|
|
20240503,092100,7759514,708,708,708,708,0
|
|
20240503,092000,7759514,708,708,708,708,8
|
|
20240503,091900,7753850,708,709,709,708,1109
|
|
20240503,091800,6968561,709,708,709,708,178
|
|
20240503,091700,6842536,708,708,708,708,507
|
|
20240503,091600,6483580,708,708,708,708,279
|
|
20240503,091500,6286048,708,708,708,708,0
|
|
20240503,091400,6286048,708,708,708,708,274
|
|
20240503,091300,6092056,709,709,709,709,1
|
|
20240503,091200,6091347,708,708,708,708,175
|
|
20240503,091100,5967447,708,709,709,708,1001
|
|
20240503,091000,5257739,708,707,708,707,773
|
|
20240503,090900,4710629,708,708,708,708,1000
|
|
20240503,090800,4002629,707,707,707,707,175
|
|
20240503,090700,3878904,708,708,708,708,203
|
|
20240503,090600,3735180,708,709,709,708,3876
|
|
20240503,090500,987971,708,707,708,707,848
|
|
20240503,090400,388308,707,706,707,706,181
|
|
20240503,090300,260521,706,707,707,706,106
|
|
20240503,090200,185680,707,706,707,706,62
|
|
20240503,090100,141906,706,706,706,706,0
|
|
20240503,090000,141906,706,706,706,706,201
|