626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192300,357655613,388,388,388,388,14910
|
|
20240503,192200,357655613,388,388,388,388,0
|
|
20240503,192100,357655613,388,388,388,388,0
|
|
20240503,192000,357655613,388,388,388,388,0
|
|
20240503,191900,357655613,388,388,388,388,0
|
|
20240503,191800,357655613,388,388,388,388,0
|
|
20240503,191700,357655613,388,388,388,388,0
|
|
20240503,191600,357655613,388,388,388,388,0
|
|
20240503,191500,357655613,388,388,388,388,0
|
|
20240503,191400,357655613,388,388,388,388,0
|
|
20240503,191300,357655613,388,388,388,388,0
|
|
20240503,191200,357655613,388,388,388,388,0
|
|
20240503,191100,357655613,388,388,388,388,0
|
|
20240503,191000,357655613,388,388,388,388,0
|
|
20240503,190900,357655613,388,388,388,388,0
|
|
20240503,190800,357655613,388,388,388,388,0
|
|
20240503,190700,357655613,388,388,388,388,0
|
|
20240503,190600,357655613,388,388,388,388,0
|
|
20240503,190500,357655613,388,388,388,388,0
|
|
20240503,190400,357655613,388,388,388,388,0
|
|
20240503,190300,357655613,388,388,388,388,0
|
|
20240503,190200,357655613,388,388,388,388,0
|
|
20240503,190100,357655613,388,388,388,388,0
|
|
20240503,190000,357655613,388,388,388,388,0
|
|
20240503,185900,357655613,388,388,388,388,0
|
|
20240503,185800,357655613,388,388,388,388,0
|
|
20240503,185700,357655613,388,388,388,388,0
|
|
20240503,185600,357655613,388,388,388,388,0
|
|
20240503,185500,357655613,388,388,388,388,0
|
|
20240503,185400,357655613,388,388,388,388,0
|
|
20240503,185300,357655613,388,388,388,388,14910
|
|
20240503,185200,357655613,388,388,388,388,0
|
|
20240503,185100,357655613,388,388,388,388,0
|
|
20240503,185000,357655613,388,388,388,388,0
|
|
20240503,184900,357655613,388,388,388,388,0
|
|
20240503,184800,357655613,388,388,388,388,0
|
|
20240503,184700,357655613,388,388,388,388,0
|
|
20240503,184600,357655613,388,388,388,388,0
|
|
20240503,184500,357655613,388,388,388,388,0
|
|
20240503,184400,357655613,388,388,388,388,0
|
|
20240503,184300,357655613,388,388,388,388,0
|
|
20240503,184200,357655613,388,388,388,388,0
|
|
20240503,184100,357655613,388,388,388,388,0
|
|
20240503,184000,357655613,388,388,388,388,0
|
|
20240503,183900,357655613,388,388,388,388,0
|
|
20240503,183800,357655613,388,388,388,388,0
|
|
20240503,183700,357655613,388,388,388,388,0
|
|
20240503,183600,357655613,388,388,388,388,0
|
|
20240503,183500,357655613,388,388,388,388,0
|
|
20240503,183400,357655613,388,388,388,388,0
|
|
20240503,183300,357655613,388,388,388,388,0
|
|
20240503,183200,357655613,388,388,388,388,0
|
|
20240503,183100,357655613,388,388,388,388,0
|
|
20240503,183000,357655613,388,388,388,388,0
|
|
20240503,182900,357655613,388,388,388,388,0
|
|
20240503,182800,357655613,388,388,388,388,0
|
|
20240503,182700,357655613,388,388,388,388,0
|
|
20240503,182600,357655613,388,388,388,388,0
|
|
20240503,182500,357655613,388,388,388,388,0
|
|
20240503,182400,357655613,388,388,388,388,0
|
|
20240503,182300,357655613,388,388,388,388,14910
|
|
20240503,182200,357655613,388,388,388,388,0
|
|
20240503,182100,357655613,388,388,388,388,0
|
|
20240503,182000,357655613,388,388,388,388,0
|
|
20240503,181900,357655613,388,388,388,388,0
|
|
20240503,181800,357655613,388,388,388,388,0
|
|
20240503,181700,357655613,388,388,388,388,0
|
|
20240503,181600,357655613,388,388,388,388,0
|
|
20240503,181500,357655613,388,388,388,388,0
|
|
20240503,181400,357655613,388,388,388,388,0
|
|
20240503,181300,357655613,388,388,388,388,0
|
|
20240503,181200,357655613,388,388,388,388,0
|
|
20240503,181100,357655613,388,388,388,388,0
|
|
20240503,181000,357655613,388,388,388,388,0
|
|
20240503,180900,357655613,388,388,388,388,0
|
|
20240503,180800,357655613,388,388,388,388,0
|
|
20240503,180700,357655613,388,388,388,388,0
|
|
20240503,180600,357655613,388,388,388,388,0
|
|
20240503,180500,357655613,388,388,388,388,0
|
|
20240503,180400,357655613,388,388,388,388,0
|
|
20240503,180300,357655613,388,388,388,388,0
|
|
20240503,180200,357655613,388,388,388,388,0
|
|
20240503,180100,357655613,388,388,388,388,0
|
|
20240503,180000,357655613,388,388,388,388,0
|
|
20240503,175900,357655613,388,388,388,388,0
|
|
20240503,175800,357655613,388,388,388,388,0
|
|
20240503,175700,357655613,388,388,388,388,0
|
|
20240503,175600,357655613,388,388,388,388,0
|
|
20240503,175500,357655613,388,388,388,388,0
|
|
20240503,175400,357655613,388,388,388,388,0
|
|
20240503,175300,357655613,388,388,388,388,14910
|
|
20240503,175200,357655613,388,388,388,388,0
|
|
20240503,175100,357655613,388,388,388,388,0
|
|
20240503,175000,357655613,388,388,388,388,0
|
|
20240503,174900,357655613,388,388,388,388,0
|
|
20240503,174800,357655613,388,388,388,388,0
|
|
20240503,174700,357655613,388,388,388,388,0
|
|
20240503,174600,357655613,388,388,388,388,0
|
|
20240503,174500,357655613,388,388,388,388,0
|
|
20240503,174400,357655613,388,388,388,388,0
|
|
20240503,174300,357655613,388,388,388,388,0
|
|
20240503,174200,357655613,388,388,388,388,0
|
|
20240503,174100,357655613,388,388,388,388,0
|
|
20240503,174000,357655613,388,388,388,388,0
|
|
20240503,173900,357655613,388,388,388,388,0
|
|
20240503,173800,357655613,388,388,388,388,0
|
|
20240503,173700,357655613,388,388,388,388,0
|
|
20240503,173600,357655613,388,388,388,388,0
|
|
20240503,173500,357655613,388,388,388,388,0
|
|
20240503,173400,357655613,388,388,388,388,0
|
|
20240503,173300,357655613,388,388,388,388,0
|
|
20240503,173200,357655613,388,388,388,388,0
|
|
20240503,173100,357655613,388,388,388,388,0
|
|
20240503,173000,357655613,388,388,388,388,0
|
|
20240503,172900,357655613,388,388,388,388,0
|
|
20240503,172800,357655613,388,388,388,388,0
|
|
20240503,172700,357655613,388,388,388,388,0
|
|
20240503,172600,357655613,388,388,388,388,0
|
|
20240503,172500,357655613,388,388,388,388,0
|
|
20240503,172400,357655613,388,388,388,388,0
|
|
20240503,172300,357655613,388,388,388,388,14910
|
|
20240503,172200,357655613,388,388,388,388,0
|
|
20240503,172100,357655613,388,388,388,388,0
|
|
20240503,172000,357655613,388,388,388,388,0
|
|
20240503,171900,357655613,388,388,388,388,0
|
|
20240503,171800,357655613,388,388,388,388,0
|
|
20240503,171700,357655613,388,388,388,388,0
|
|
20240503,171600,357655613,388,388,388,388,0
|
|
20240503,171500,357655613,388,388,388,388,0
|
|
20240503,171400,357655613,388,388,388,388,0
|
|
20240503,171300,357655613,388,388,388,388,0
|
|
20240503,171200,357655613,388,388,388,388,0
|
|
20240503,171100,357655613,388,388,388,388,0
|
|
20240503,171000,357655613,388,388,388,388,0
|
|
20240503,170900,357655613,388,388,388,388,0
|
|
20240503,170800,357655613,388,388,388,388,0
|
|
20240503,170700,357655613,388,388,388,388,0
|
|
20240503,170600,357655613,388,388,388,388,0
|
|
20240503,170500,357655613,388,388,388,388,0
|
|
20240503,170400,357655613,388,388,388,388,0
|
|
20240503,170300,357655613,388,388,388,388,0
|
|
20240503,170200,357655613,388,388,388,388,0
|
|
20240503,170100,357655613,388,388,388,388,0
|
|
20240503,170000,357655613,388,388,388,388,0
|
|
20240503,165900,357655613,388,388,388,388,0
|
|
20240503,165800,357655613,388,388,388,388,0
|
|
20240503,165700,357655613,388,388,388,388,0
|
|
20240503,165600,357655613,388,388,388,388,0
|
|
20240503,165500,357655613,388,388,388,388,0
|
|
20240503,165400,357655613,388,388,388,388,0
|
|
20240503,165300,357655613,388,388,388,388,14910
|
|
20240503,165200,357655613,388,388,388,388,0
|
|
20240503,165100,357655613,388,388,388,388,0
|
|
20240503,165000,357655613,388,388,388,388,0
|
|
20240503,164900,357655613,388,388,388,388,0
|
|
20240503,164800,357655613,388,388,388,388,0
|
|
20240503,164700,357655613,388,388,388,388,0
|
|
20240503,164600,357655613,388,388,388,388,0
|
|
20240503,164500,357655613,388,388,388,388,0
|
|
20240503,164400,357655613,388,388,388,388,0
|
|
20240503,164300,357655613,388,388,388,388,0
|
|
20240503,164200,357655613,388,388,388,388,0
|
|
20240503,164100,357655613,388,388,388,388,0
|
|
20240503,164000,357655613,388,388,388,388,0
|
|
20240503,163900,357655613,388,388,388,388,0
|
|
20240503,163800,357655613,388,388,388,388,0
|
|
20240503,163700,357655613,388,388,388,388,0
|
|
20240503,163600,357655613,388,388,388,388,0
|
|
20240503,163500,357655613,388,388,388,388,0
|
|
20240503,163400,357655613,388,388,388,388,0
|
|
20240503,163300,357655613,388,388,388,388,0
|
|
20240503,163200,357655613,388,388,388,388,0
|
|
20240503,163100,357655613,388,388,388,388,0
|
|
20240503,163000,357655613,388,388,388,388,0
|
|
20240503,162900,357655613,388,388,388,388,0
|
|
20240503,162800,357655613,388,388,388,388,0
|
|
20240503,162700,357655613,388,388,388,388,0
|
|
20240503,162600,357655613,388,388,388,388,0
|
|
20240503,162500,357655613,388,388,388,388,0
|
|
20240503,162400,357655613,388,388,388,388,0
|
|
20240503,162300,357655613,388,388,388,388,14910
|
|
20240503,162200,357655613,388,388,388,388,0
|
|
20240503,162100,357655613,388,388,388,388,0
|
|
20240503,162000,357655613,388,388,388,388,0
|
|
20240503,161900,357655613,388,388,388,388,0
|
|
20240503,161800,357655613,388,388,388,388,0
|
|
20240503,161700,357655613,388,388,388,388,0
|
|
20240503,161600,357655613,388,388,388,388,0
|
|
20240503,161500,357655613,388,388,388,388,0
|
|
20240503,161400,357655613,388,388,388,388,0
|
|
20240503,161300,357655613,388,388,388,388,0
|
|
20240503,161200,357655613,388,388,388,388,0
|
|
20240503,161100,357655613,388,388,388,388,0
|
|
20240503,161000,357655613,388,388,388,388,0
|
|
20240503,160900,357655613,388,388,388,388,0
|
|
20240503,160800,357655613,388,388,388,388,0
|
|
20240503,160700,357655613,388,388,388,388,0
|
|
20240503,160600,357655613,388,388,388,388,0
|
|
20240503,160500,357655613,388,388,388,388,0
|
|
20240503,160400,357655613,388,388,388,388,0
|
|
20240503,160300,357655613,388,388,388,388,0
|
|
20240503,160200,357655613,388,388,388,388,0
|
|
20240503,160100,357655613,388,388,388,388,0
|
|
20240503,160000,357655613,388,388,388,388,0
|
|
20240503,155900,357655613,388,388,388,388,0
|
|
20240503,155800,357655613,388,388,388,388,0
|
|
20240503,155700,357655613,388,388,388,388,0
|
|
20240503,155600,357655613,388,388,388,388,0
|
|
20240503,155500,357655613,388,388,388,388,0
|
|
20240503,155400,357655613,388,388,388,388,0
|
|
20240503,155300,357655613,388,388,388,388,14910
|
|
20240503,155200,357655613,388,388,388,388,0
|
|
20240503,155100,357655613,388,388,388,388,0
|
|
20240503,155000,357655613,388,388,388,388,0
|
|
20240503,154900,357655613,388,388,388,388,0
|
|
20240503,154800,357655613,388,388,388,388,0
|
|
20240503,154700,357655613,388,388,388,388,0
|
|
20240503,154600,357655613,388,388,388,388,0
|
|
20240503,154500,357655613,388,388,388,388,0
|
|
20240503,154400,357655613,388,388,388,388,0
|
|
20240503,154300,357655613,388,388,388,388,0
|
|
20240503,154200,357655613,388,388,388,388,0
|
|
20240503,154100,357655613,388,388,388,388,0
|
|
20240503,154000,357655613,388,388,388,388,0
|
|
20240503,153900,357655613,388,388,388,388,0
|
|
20240503,153800,357655613,388,388,388,388,0
|
|
20240503,153700,357655613,388,388,388,388,0
|
|
20240503,153600,357655613,388,388,388,388,0
|
|
20240503,153500,357655613,388,388,388,388,0
|
|
20240503,153400,357655613,388,388,388,388,0
|
|
20240503,153300,357655613,388,388,388,388,0
|
|
20240503,153200,357655613,388,388,388,388,0
|
|
20240503,153100,357655613,388,388,388,388,0
|
|
20240503,153000,357655613,388,388,388,388,14910
|
|
20240503,152900,351870533,388,388,388,388,0
|
|
20240503,152800,351870533,388,388,388,388,0
|
|
20240503,152700,351870533,388,388,388,388,0
|
|
20240503,152600,351870533,388,388,388,388,0
|
|
20240503,152500,351870533,388,388,388,388,0
|
|
20240503,152400,351870533,388,388,388,388,0
|
|
20240503,152300,351870533,388,388,388,388,0
|
|
20240503,152200,351870533,388,388,388,388,0
|
|
20240503,152100,351870533,388,388,388,388,0
|
|
20240503,152000,351870533,388,388,388,388,0
|
|
20240503,151900,351870533,388,387,388,387,2
|
|
20240503,151800,351869758,387,387,387,387,4958
|
|
20240503,151700,349951012,387,387,387,387,692
|
|
20240503,151600,349683208,388,388,388,388,211
|
|
20240503,151500,349601340,387,387,387,387,351
|
|
20240503,151400,349465503,387,387,387,387,0
|
|
20240503,151300,349465503,387,387,387,387,0
|
|
20240503,151200,349465503,387,387,387,387,13
|
|
20240503,151100,349460472,388,388,388,388,1
|
|
20240503,151000,349460084,387,387,387,387,4000
|
|
20240503,150900,347912084,386,386,386,386,314
|
|
20240503,150800,347790880,387,387,387,387,234
|
|
20240503,150700,347700322,388,388,388,388,7
|
|
20240503,150600,347697606,388,388,388,388,10
|
|
20240503,150500,347693726,388,388,388,388,0
|
|
20240503,150400,347693726,388,387,388,387,4080
|
|
20240503,150300,346114686,388,388,388,388,43
|
|
20240503,150200,346098002,387,387,387,387,200
|
|
20240503,150100,346020602,387,387,387,387,0
|
|
20240503,150000,346020602,387,387,387,387,0
|
|
20240503,145900,346020602,387,387,387,387,0
|
|
20240503,145800,346020602,387,387,387,387,6257
|
|
20240503,145700,343599143,387,387,387,387,0
|
|
20240503,145600,343599143,387,387,387,387,2566
|
|
20240503,145500,342606101,387,387,387,387,53
|
|
20240503,145400,342585590,387,387,387,387,30
|
|
20240503,145300,342573980,386,386,386,386,0
|
|
20240503,145200,342573980,386,386,386,386,20
|
|
20240503,145100,342566260,387,387,387,387,16
|
|
20240503,145000,342560068,387,387,387,387,184
|
|
20240503,144900,342488860,388,388,388,388,1
|
|
20240503,144800,342488472,388,388,388,388,0
|
|
20240503,144700,342488472,388,387,388,387,4160
|
|
20240503,144600,340878525,388,387,388,387,5734
|
|
20240503,144500,338659461,388,388,388,388,50
|
|
20240503,144400,338640061,388,388,388,388,0
|
|
20240503,144300,338640061,388,388,388,388,6
|
|
20240503,144200,338637733,388,388,388,388,0
|
|
20240503,144100,338637733,388,388,388,388,0
|
|
20240503,144000,338637733,388,388,388,388,3
|
|
20240503,143900,338636569,388,388,388,388,2
|
|
20240503,143800,338635793,388,388,388,388,20
|
|
20240503,143700,338628033,389,389,389,389,1
|
|
20240503,143600,338627644,389,389,389,389,2
|
|
20240503,143500,338626866,389,389,389,389,1
|
|
20240503,143400,338626477,387,387,387,387,0
|
|
20240503,143300,338626477,387,388,389,387,1917
|
|
20240503,143200,337881107,388,388,388,388,10
|
|
20240503,143100,337877227,388,388,388,388,490
|
|
20240503,143000,337687107,389,389,389,389,0
|
|
20240503,142900,337687107,389,389,389,389,100
|
|
20240503,142800,337648207,388,388,388,388,0
|
|
20240503,142700,337648207,388,388,388,388,2809
|
|
20240503,142600,336558315,388,388,388,388,1
|
|
20240503,142500,336557927,390,389,390,389,2062
|
|
20240503,142400,335755808,390,390,390,390,10
|
|
20240503,142300,335751908,390,387,390,387,5001
|
|
20240503,142200,333816518,390,388,390,388,13283
|
|
20240503,142100,328641409,387,388,388,387,1419
|
|
20240503,142000,328091738,388,388,388,388,3110
|
|
20240503,141900,326885058,389,389,389,389,0
|
|
20240503,141800,326885058,389,389,389,389,1
|
|
20240503,141700,326884669,389,387,389,387,302
|
|
20240503,141600,326767792,388,387,388,387,738
|
|
20240503,141500,326481686,389,387,389,387,303
|
|
20240503,141400,326364419,387,386,387,386,381
|
|
20240503,141300,326217153,387,387,387,387,0
|
|
20240503,141200,326217153,387,387,387,387,500
|
|
20240503,141100,326023653,389,389,389,389,1
|
|
20240503,141000,326023264,387,388,388,387,7204
|
|
20240503,140900,323233913,389,389,389,389,1247
|
|
20240503,140800,322748830,389,389,389,389,1026
|
|
20240503,140700,322349716,389,390,390,389,1218
|
|
20240503,140600,321875814,390,390,390,390,1
|
|
20240503,140500,321875424,390,390,390,390,0
|
|
20240503,140400,321875424,390,390,390,390,5160
|
|
20240503,140300,319863024,390,391,391,390,9000
|
|
20240503,140200,316348024,391,391,391,391,1
|
|
20240503,140100,316347633,391,390,391,390,15785
|
|
20240503,140000,310186484,390,390,390,390,0
|
|
20240503,135900,310186484,390,390,390,390,5606
|
|
20240503,135800,308000144,390,389,390,389,3
|
|
20240503,135700,307998976,389,388,389,388,12003
|
|
20240503,135600,303331812,389,389,389,389,0
|
|
20240503,135500,303331812,389,389,389,389,50
|
|
20240503,135400,303312362,389,389,389,389,2
|
|
20240503,135300,303311584,389,389,389,389,1
|
|
20240503,135200,303311195,388,388,388,388,2011
|
|
20240503,135100,302530927,388,388,388,388,0
|
|
20240503,135000,302530927,388,388,388,388,0
|
|
20240503,134900,302530927,388,388,388,388,1002
|
|
20240503,134800,302142151,388,388,388,388,61
|
|
20240503,134700,302118483,388,388,388,388,49
|
|
20240503,134600,302099471,388,388,388,388,100
|
|
20240503,134500,302060671,388,388,388,388,0
|
|
20240503,134400,302060671,388,388,388,388,1
|
|
20240503,134300,302060283,388,388,388,388,0
|
|
20240503,134200,302060283,388,388,388,388,100
|
|
20240503,134100,302021483,387,387,387,387,1
|
|
20240503,134000,302021096,387,389,389,387,9001
|
|
20240503,133900,298537707,387,388,389,387,1103
|
|
20240503,133800,298109772,388,388,388,388,0
|
|
20240503,133700,298109772,388,388,388,388,0
|
|
20240503,133600,298109772,388,388,388,388,6039
|
|
20240503,133500,295766640,388,388,388,388,10000
|
|
20240503,133400,291886640,388,388,388,388,10
|
|
20240503,133300,291882760,387,387,387,387,30
|
|
20240503,133200,291871150,388,388,388,388,20
|
|
20240503,133100,291863390,387,387,387,387,0
|
|
20240503,133000,291863390,387,387,387,387,0
|
|
20240503,132900,291863390,387,387,387,387,20431
|
|
20240503,132800,283956593,387,387,387,387,5398
|
|
20240503,132700,281867567,387,387,387,387,0
|
|
20240503,132600,281867567,387,387,387,387,0
|
|
20240503,132500,281867567,387,386,387,386,521
|
|
20240503,132400,281666458,387,387,387,387,1246
|
|
20240503,132300,281184256,386,386,386,386,490
|
|
20240503,132200,280995116,386,386,386,386,0
|
|
20240503,132100,280995116,386,386,386,386,16
|
|
20240503,132000,280988940,386,386,386,386,0
|
|
20240503,131900,280988940,386,386,386,386,212
|
|
20240503,131800,280907108,387,387,387,387,13
|
|
20240503,131700,280902077,387,387,387,387,0
|
|
20240503,131600,280902077,387,387,387,387,200
|
|
20240503,131500,280824677,387,387,387,386,5130
|
|
20240503,131400,278839397,387,387,387,387,0
|
|
20240503,131300,278839397,387,387,387,387,250
|
|
20240503,131200,278742647,387,387,387,387,0
|
|
20240503,131100,278742647,387,387,387,387,0
|
|
20240503,131000,278742647,387,387,387,387,0
|
|
20240503,130900,278742647,387,387,387,387,500
|
|
20240503,130800,278549147,387,387,387,387,0
|
|
20240503,130700,278549147,387,387,387,387,0
|
|
20240503,130600,278549147,387,387,387,387,0
|
|
20240503,130500,278549147,387,386,387,386,501
|
|
20240503,130400,278355261,387,387,387,387,1
|
|
20240503,130300,278354874,385,387,387,385,2
|
|
20240503,130200,278354102,385,385,385,385,0
|
|
20240503,130100,278354102,385,385,385,385,0
|
|
20240503,130000,278354102,385,385,385,385,0
|
|
20240503,125900,278354102,385,387,387,385,19
|
|
20240503,125800,278346775,387,387,387,387,20
|
|
20240503,125700,278339035,387,387,387,387,7
|
|
20240503,125600,278336326,387,385,387,385,2
|
|
20240503,125500,278335554,387,387,387,387,1
|
|
20240503,125400,278335167,385,385,385,385,0
|
|
20240503,125300,278335167,385,386,386,385,300
|
|
20240503,125200,278219496,387,387,387,387,200
|
|
20240503,125100,278142096,387,387,387,387,1
|
|
20240503,125000,278141709,386,386,386,386,4
|
|
20240503,124900,278140165,387,387,387,387,10
|
|
20240503,124800,278136295,386,386,386,386,0
|
|
20240503,124700,278136295,386,387,387,386,5711
|
|
20240503,124600,275931672,386,387,387,386,11
|
|
20240503,124500,275927425,386,386,386,386,0
|
|
20240503,124400,275927425,386,386,386,386,10
|
|
20240503,124300,275923565,386,386,386,386,0
|
|
20240503,124200,275923565,386,386,386,386,6000
|
|
20240503,124100,273607565,387,387,387,387,3
|
|
20240503,124000,273606404,387,387,387,387,0
|
|
20240503,123900,273606404,387,387,387,387,0
|
|
20240503,123800,273606404,387,386,387,386,15321
|
|
20240503,123700,267677498,387,387,387,387,0
|
|
20240503,123600,267677498,387,387,387,387,4
|
|
20240503,123500,267675950,387,387,387,387,0
|
|
20240503,123400,267675950,387,387,387,387,0
|
|
20240503,123300,267675950,387,387,387,387,3
|
|
20240503,123200,267674789,387,387,387,387,2590
|
|
20240503,123100,266672459,386,386,386,386,115
|
|
20240503,123000,266628069,386,386,386,386,233
|
|
20240503,122900,266538131,387,387,387,387,7
|
|
20240503,122800,266535422,386,387,387,386,1054
|
|
20240503,122700,266128524,386,386,386,386,4
|
|
20240503,122600,266126980,387,387,387,387,101
|
|
20240503,122500,266087893,387,387,387,387,207
|
|
20240503,122400,266007784,387,386,387,386,3994
|
|
20240503,122300,264466099,386,386,386,386,0
|
|
20240503,122200,264466099,386,386,386,386,41
|
|
20240503,122100,264450273,385,386,386,385,4
|
|
20240503,122000,264448730,386,386,386,386,96
|
|
20240503,121900,264411674,385,385,385,385,2
|
|
20240503,121800,264410904,387,387,387,387,4500
|
|
20240503,121700,262669404,387,387,387,387,9
|
|
20240503,121600,262665921,385,386,386,385,15423
|
|
20240503,121500,256726449,386,386,386,386,100
|
|
20240503,121400,256687849,386,386,386,386,50
|
|
20240503,121300,256668549,386,386,386,386,10
|
|
20240503,121200,256664689,386,386,386,386,742
|
|
20240503,121100,256378277,386,386,386,386,0
|
|
20240503,121000,256378277,386,386,386,386,50
|
|
20240503,120900,256358977,385,385,385,385,0
|
|
20240503,120800,256358977,385,385,385,385,25000
|
|
20240503,120700,246733977,386,386,386,386,30
|
|
20240503,120600,246722397,386,386,386,386,8
|
|
20240503,120500,246719309,386,386,386,386,61
|
|
20240503,120400,246695763,386,386,386,386,1107
|
|
20240503,120300,246268461,386,386,386,386,1
|
|
20240503,120200,246268075,386,386,386,386,9
|
|
20240503,120100,246264601,386,386,386,386,2500
|
|
20240503,120000,245299601,386,387,387,386,102
|
|
20240503,115900,245260129,387,387,387,387,0
|
|
20240503,115800,245260129,387,387,387,387,0
|
|
20240503,115700,245260129,387,387,387,387,0
|
|
20240503,115600,245260129,387,387,387,387,0
|
|
20240503,115500,245260129,387,387,387,387,1
|
|
20240503,115400,245259742,385,385,385,385,42
|
|
20240503,115300,245243572,385,386,387,385,13477
|
|
20240503,115200,240043097,387,387,387,387,0
|
|
20240503,115100,240043097,387,387,387,387,2
|
|
20240503,115000,240042323,386,386,386,386,0
|
|
20240503,114900,240042323,386,386,386,386,0
|
|
20240503,114800,240042323,386,386,386,386,1000
|
|
20240503,114700,239656323,387,386,387,386,449
|
|
20240503,114600,239483004,386,386,386,386,0
|
|
20240503,114500,239483004,386,386,386,386,7200
|
|
20240503,114400,236703804,386,386,386,386,0
|
|
20240503,114300,236703804,386,386,386,386,200
|
|
20240503,114200,236626604,387,387,387,387,11
|
|
20240503,114100,236622347,387,387,387,387,0
|
|
20240503,114000,236622347,387,387,387,387,0
|
|
20240503,113900,236622347,387,387,387,387,76
|
|
20240503,113800,236592935,386,386,386,386,1
|
|
20240503,113700,236592549,387,386,387,386,307
|
|
20240503,113600,236474046,386,387,387,386,155
|
|
20240503,113500,236414116,387,387,387,387,2051
|
|
20240503,113400,235620379,387,387,387,387,0
|
|
20240503,113300,235620379,387,387,387,387,47
|
|
20240503,113200,235602190,387,387,387,387,91
|
|
20240503,113100,235566973,387,387,387,387,0
|
|
20240503,113000,235566973,387,387,387,387,18
|
|
20240503,112900,235560007,387,387,387,387,0
|
|
20240503,112800,235560007,387,387,387,387,352
|
|
20240503,112700,235423783,387,387,387,387,0
|
|
20240503,112600,235423783,387,387,387,387,855
|
|
20240503,112500,235092898,387,387,387,387,1
|
|
20240503,112400,235092511,386,388,388,386,3344
|
|
20240503,112300,233798761,388,388,388,388,1
|
|
20240503,112200,233798373,387,387,387,387,951
|
|
20240503,112100,233430336,387,387,387,387,21
|
|
20240503,112000,233422209,387,388,388,387,3285
|
|
20240503,111900,232149679,388,389,389,388,220
|
|
20240503,111800,232064318,389,388,389,388,8399
|
|
20240503,111700,228805476,389,388,389,388,1019
|
|
20240503,111600,228410085,389,389,389,389,20
|
|
20240503,111500,228402305,389,388,389,388,102
|
|
20240503,111400,228362628,389,389,389,389,25
|
|
20240503,111300,228352903,389,389,389,389,2
|
|
20240503,111200,228352125,389,389,389,389,1
|
|
20240503,111100,228351736,389,389,389,388,1037
|
|
20240503,111000,227948344,389,389,389,389,201
|
|
20240503,110900,227870155,389,389,389,389,1452
|
|
20240503,110800,227305327,390,390,390,390,100
|
|
20240503,110700,227266327,390,390,390,390,228
|
|
20240503,110600,227177407,390,390,390,390,1
|
|
20240503,110500,227177017,390,388,390,388,605
|
|
20240503,110400,226941672,390,390,390,390,0
|
|
20240503,110300,226941672,390,390,390,390,0
|
|
20240503,110200,226941672,390,390,390,390,0
|
|
20240503,110100,226941672,390,389,390,389,6
|
|
20240503,110000,226939333,390,389,390,389,11
|
|
20240503,105900,226935053,389,389,389,389,20
|
|
20240503,105800,226927273,389,389,389,389,6
|
|
20240503,105700,226924939,389,389,390,389,24
|
|
20240503,105600,226915602,391,390,391,390,655
|
|
20240503,105500,226660108,390,390,390,390,393
|
|
20240503,105400,226506838,390,390,390,390,1
|
|
20240503,105300,226506448,389,389,389,389,2
|
|
20240503,105200,226505670,389,389,390,389,13030
|
|
20240503,105100,221435000,389,390,390,389,1283
|
|
20240503,105000,220934631,390,390,390,390,625
|
|
20240503,104900,220690881,390,390,390,389,109
|
|
20240503,104800,220648375,390,390,390,390,6665
|
|
20240503,104700,218049025,391,391,391,391,10301
|
|
20240503,104600,214021334,391,390,391,390,2001
|
|
20240503,104500,213240943,390,390,391,390,2336
|
|
20240503,104400,212329403,390,390,390,390,1100
|
|
20240503,104300,211900403,390,390,390,389,210
|
|
20240503,104200,211818603,390,390,391,390,14010
|
|
20240503,104100,206350702,390,389,390,389,15651
|
|
20240503,104000,200255593,389,388,389,388,1700
|
|
20240503,103900,199594993,388,387,389,387,101462
|
|
20240503,103800,160240906,387,387,387,387,0
|
|
20240503,103700,160240906,387,387,387,386,7002
|
|
20240503,103600,157531134,387,387,387,387,0
|
|
20240503,103500,157531134,387,387,387,387,1
|
|
20240503,103400,157530747,386,387,387,386,160
|
|
20240503,103300,157468986,386,386,386,386,0
|
|
20240503,103200,157468986,386,386,386,386,27
|
|
20240503,103100,157458564,386,386,386,386,1
|
|
20240503,103000,157458178,386,386,386,386,78
|
|
20240503,102900,157428070,387,387,387,387,101
|
|
20240503,102800,157388983,386,386,386,386,0
|
|
20240503,102700,157388983,386,387,387,386,5500
|
|
20240503,102600,155260983,387,386,387,386,5609
|
|
20240503,102500,153090409,386,388,388,386,503
|
|
20240503,102400,152895447,388,388,388,388,1
|
|
20240503,102300,152895059,388,387,388,387,11061
|
|
20240503,102200,148603591,387,387,387,387,4964
|
|
20240503,102100,146682523,387,387,387,387,2000
|
|
20240503,102000,145908523,387,387,387,387,0
|
|
20240503,101900,145908523,387,386,387,386,325
|
|
20240503,101800,145783048,385,385,385,385,602
|
|
20240503,101700,145551278,385,385,385,385,105
|
|
20240503,101600,145510853,387,387,387,385,25530
|
|
20240503,101500,135669641,388,388,388,388,1335
|
|
20240503,101400,135151661,388,388,388,388,101
|
|
20240503,101300,135112473,388,387,388,387,27
|
|
20240503,101200,135101998,388,388,388,388,0
|
|
20240503,101100,135101998,388,387,388,386,5263
|
|
20240503,101000,133069170,388,388,388,388,5357
|
|
20240503,100900,130990654,388,387,388,387,210
|
|
20240503,100800,130909374,385,385,388,385,163676
|
|
20240503,100700,67705442,385,385,385,385,0
|
|
20240503,100600,67705442,385,385,385,385,2898
|
|
20240503,100500,66589712,385,385,385,385,0
|
|
20240503,100400,66589712,385,385,385,385,176
|
|
20240503,100300,66521952,385,385,385,384,461
|
|
20240503,100200,66344567,385,385,385,385,0
|
|
20240503,100100,66344567,385,385,385,385,532
|
|
20240503,100000,66139747,385,385,385,385,78
|
|
20240503,095900,66109717,385,385,385,385,6
|
|
20240503,095800,66107407,383,386,386,383,10220
|
|
20240503,095700,62191062,386,385,386,385,4434
|
|
20240503,095600,60483858,385,385,385,384,159
|
|
20240503,095500,60422743,385,385,385,385,1051
|
|
20240503,095400,60018108,385,385,385,385,27
|
|
20240503,095300,60007713,385,385,385,385,0
|
|
20240503,095200,60007713,385,385,385,385,1
|
|
20240503,095100,60007328,384,384,384,384,1
|
|
20240503,095000,60006944,385,385,385,385,19682
|
|
20240503,094900,52429374,384,385,385,384,87
|
|
20240503,094800,52395884,385,385,385,385,0
|
|
20240503,094700,52395884,385,385,385,385,13
|
|
20240503,094600,52390879,385,385,385,385,0
|
|
20240503,094500,52390879,385,385,385,385,345
|
|
20240503,094400,52258054,383,383,383,383,3
|
|
20240503,094300,52256905,384,384,384,384,1
|
|
20240503,094200,52256521,383,383,383,383,0
|
|
20240503,094100,52256521,383,383,383,383,5079
|
|
20240503,094000,50311264,382,385,385,382,37097
|
|
20240503,093900,36097498,385,385,385,384,1529
|
|
20240503,093800,35509833,385,384,385,384,901
|
|
20240503,093700,35163848,384,386,386,384,3253
|
|
20240503,093600,33914492,385,384,385,384,1502
|
|
20240503,093500,33336224,385,384,385,384,2
|
|
20240503,093400,33335455,384,385,385,384,13002
|
|
20240503,093300,28342685,385,385,385,385,309
|
|
20240503,093200,28223720,385,386,386,385,6660
|
|
20240503,093100,25659477,386,386,386,386,11
|
|
20240503,093000,25655231,386,386,386,385,308
|
|
20240503,092900,25536519,386,386,386,386,3106
|
|
20240503,092800,24337603,386,385,386,385,141
|
|
20240503,092700,24283213,386,385,386,384,23130
|
|
20240503,092600,15395136,386,385,386,385,856
|
|
20240503,092500,15065575,385,385,385,385,126
|
|
20240503,092400,15017065,386,386,386,386,3
|
|
20240503,092300,15015907,386,385,386,385,16662
|
|
20240503,092200,8600987,385,385,385,385,11
|
|
20240503,092100,8596752,385,385,385,385,0
|
|
20240503,092000,8596752,385,385,385,385,10
|
|
20240503,091900,8592902,384,384,384,384,42
|
|
20240503,091800,8576774,384,384,384,384,234
|
|
20240503,091700,8486918,384,384,384,384,0
|
|
20240503,091600,8486918,384,385,385,384,250
|
|
20240503,091500,8390718,385,385,385,385,56
|
|
20240503,091400,8369158,384,384,384,384,3928
|
|
20240503,091300,6860806,384,384,385,383,2529
|
|
20240503,091200,5891169,384,385,385,384,98
|
|
20240503,091100,5853461,385,385,385,385,1
|
|
20240503,091000,5853076,384,384,384,384,88
|
|
20240503,090900,5819284,383,383,383,383,2
|
|
20240503,090800,5818518,385,385,385,384,106
|
|
20240503,090700,5777711,385,383,385,383,59
|
|
20240503,090600,5755110,385,384,385,383,3655
|
|
20240503,090500,4351689,384,385,385,384,1647
|
|
20240503,090400,3719040,385,385,385,384,417
|
|
20240503,090300,3558695,385,384,385,384,6030
|
|
20240503,090200,1242145,385,385,385,384,509
|
|
20240503,090100,1046187,384,385,385,384,257
|
|
20240503,090000,947398,385,383,385,383,2468
|