599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,185600,90916195,516,516,516,516,1202
|
|
20240516,185500,90916195,516,516,516,516,0
|
|
20240516,185400,90916195,516,516,516,516,0
|
|
20240516,185300,90916195,516,516,516,516,0
|
|
20240516,185200,90916195,516,516,516,516,0
|
|
20240516,185100,90916195,516,516,516,516,0
|
|
20240516,185000,90916195,516,516,516,516,0
|
|
20240516,184900,90916195,516,516,516,516,0
|
|
20240516,184800,90916195,516,516,516,516,0
|
|
20240516,184700,90916195,516,516,516,516,0
|
|
20240516,184600,90916195,516,516,516,516,0
|
|
20240516,184500,90916195,516,516,516,516,0
|
|
20240516,184400,90916195,516,516,516,516,0
|
|
20240516,184300,90916195,516,516,516,516,0
|
|
20240516,184200,90916195,516,516,516,516,0
|
|
20240516,184100,90916195,516,516,516,516,0
|
|
20240516,184000,90916195,516,516,516,516,0
|
|
20240516,183900,90916195,516,516,516,516,0
|
|
20240516,183800,90916195,516,516,516,516,0
|
|
20240516,183700,90916195,516,516,516,516,0
|
|
20240516,183600,90916195,516,516,516,516,0
|
|
20240516,183500,90916195,516,516,516,516,0
|
|
20240516,183400,90916195,516,516,516,516,0
|
|
20240516,183300,90916195,516,516,516,516,0
|
|
20240516,183200,90916195,516,516,516,516,0
|
|
20240516,183100,90916195,516,516,516,516,0
|
|
20240516,183000,90916195,516,516,516,516,0
|
|
20240516,182900,90916195,516,516,516,516,0
|
|
20240516,182800,90916195,516,516,516,516,0
|
|
20240516,182700,90916195,516,516,516,516,0
|
|
20240516,182600,90916195,516,516,516,516,1202
|
|
20240516,182500,90916195,516,516,516,516,0
|
|
20240516,182400,90916195,516,516,516,516,0
|
|
20240516,182300,90916195,516,516,516,516,0
|
|
20240516,182200,90916195,516,516,516,516,0
|
|
20240516,182100,90916195,516,516,516,516,0
|
|
20240516,182000,90916195,516,516,516,516,0
|
|
20240516,181900,90916195,516,516,516,516,0
|
|
20240516,181800,90916195,516,516,516,516,0
|
|
20240516,181700,90916195,516,516,516,516,0
|
|
20240516,181600,90916195,516,516,516,516,0
|
|
20240516,181500,90916195,516,516,516,516,0
|
|
20240516,181400,90916195,516,516,516,516,0
|
|
20240516,181300,90916195,516,516,516,516,0
|
|
20240516,181200,90916195,516,516,516,516,0
|
|
20240516,181100,90916195,516,516,516,516,0
|
|
20240516,181000,90916195,516,516,516,516,0
|
|
20240516,180900,90916195,516,516,516,516,0
|
|
20240516,180800,90916195,516,516,516,516,0
|
|
20240516,180700,90916195,516,516,516,516,0
|
|
20240516,180600,90916195,516,516,516,516,0
|
|
20240516,180500,90916195,516,516,516,516,0
|
|
20240516,180400,90916195,516,516,516,516,0
|
|
20240516,180300,90916195,516,516,516,516,0
|
|
20240516,180200,90916195,516,516,516,516,0
|
|
20240516,180100,90916195,516,516,516,516,0
|
|
20240516,180000,90916195,516,516,516,516,0
|
|
20240516,175900,90916195,516,516,516,516,0
|
|
20240516,175800,90916195,516,516,516,516,0
|
|
20240516,175700,90916195,516,516,516,516,0
|
|
20240516,175600,90916195,516,516,516,516,1202
|
|
20240516,175500,90916195,516,516,516,516,0
|
|
20240516,175400,90916195,516,516,516,516,0
|
|
20240516,175300,90916195,516,516,516,516,0
|
|
20240516,175200,90916195,516,516,516,516,0
|
|
20240516,175100,90916195,516,516,516,516,0
|
|
20240516,175000,90916195,516,516,516,516,0
|
|
20240516,174900,90916195,516,516,516,516,0
|
|
20240516,174800,90916195,516,516,516,516,0
|
|
20240516,174700,90916195,516,516,516,516,0
|
|
20240516,174600,90916195,516,516,516,516,0
|
|
20240516,174500,90916195,516,516,516,516,0
|
|
20240516,174400,90916195,516,516,516,516,0
|
|
20240516,174300,90916195,516,516,516,516,0
|
|
20240516,174200,90916195,516,516,516,516,0
|
|
20240516,174100,90916195,516,516,516,516,0
|
|
20240516,174000,90916195,516,516,516,516,0
|
|
20240516,173900,90916195,516,516,516,516,0
|
|
20240516,173800,90916195,516,516,516,516,0
|
|
20240516,173700,90916195,516,516,516,516,0
|
|
20240516,173600,90916195,516,516,516,516,0
|
|
20240516,173500,90916195,516,516,516,516,0
|
|
20240516,173400,90916195,516,516,516,516,0
|
|
20240516,173300,90916195,516,516,516,516,0
|
|
20240516,173200,90916195,516,516,516,516,0
|
|
20240516,173100,90916195,516,516,516,516,0
|
|
20240516,173000,90916195,516,516,516,516,0
|
|
20240516,172900,90916195,516,516,516,516,0
|
|
20240516,172800,90916195,516,516,516,516,0
|
|
20240516,172700,90916195,516,516,516,516,0
|
|
20240516,172600,90916195,516,516,516,516,1202
|
|
20240516,172500,90916195,516,516,516,516,0
|
|
20240516,172400,90916195,516,516,516,516,0
|
|
20240516,172300,90916195,516,516,516,516,0
|
|
20240516,172200,90916195,516,516,516,516,0
|
|
20240516,172100,90916195,516,516,516,516,0
|
|
20240516,172000,90916195,516,516,516,516,0
|
|
20240516,171900,90916195,516,516,516,516,0
|
|
20240516,171800,90916195,516,516,516,516,0
|
|
20240516,171700,90916195,516,516,516,516,0
|
|
20240516,171600,90916195,516,516,516,516,0
|
|
20240516,171500,90916195,516,516,516,516,0
|
|
20240516,171400,90916195,516,516,516,516,0
|
|
20240516,171300,90916195,516,516,516,516,0
|
|
20240516,171200,90916195,516,516,516,516,0
|
|
20240516,171100,90916195,516,516,516,516,0
|
|
20240516,171000,90916195,516,516,516,516,0
|
|
20240516,170900,90916195,516,516,516,516,0
|
|
20240516,170800,90916195,516,516,516,516,0
|
|
20240516,170700,90916195,516,516,516,516,0
|
|
20240516,170600,90916195,516,516,516,516,0
|
|
20240516,170500,90916195,516,516,516,516,0
|
|
20240516,170400,90916195,516,516,516,516,0
|
|
20240516,170300,90916195,516,516,516,516,0
|
|
20240516,170200,90916195,516,516,516,516,0
|
|
20240516,170100,90916195,516,516,516,516,0
|
|
20240516,170000,90916195,516,516,516,516,0
|
|
20240516,165900,90916195,516,516,516,516,0
|
|
20240516,165800,90916195,516,516,516,516,0
|
|
20240516,165700,90916195,516,516,516,516,0
|
|
20240516,165600,90916195,516,516,516,516,1202
|
|
20240516,165500,90916195,516,516,516,516,0
|
|
20240516,165400,90916195,516,516,516,516,0
|
|
20240516,165300,90916195,516,516,516,516,0
|
|
20240516,165200,90916195,516,516,516,516,0
|
|
20240516,165100,90916195,516,516,516,516,0
|
|
20240516,165000,90916195,516,516,516,516,0
|
|
20240516,164900,90916195,516,516,516,516,0
|
|
20240516,164800,90916195,516,516,516,516,0
|
|
20240516,164700,90916195,516,516,516,516,0
|
|
20240516,164600,90916195,516,516,516,516,0
|
|
20240516,164500,90916195,516,516,516,516,0
|
|
20240516,164400,90916195,516,516,516,516,0
|
|
20240516,164300,90916195,516,516,516,516,0
|
|
20240516,164200,90916195,516,516,516,516,0
|
|
20240516,164100,90916195,516,516,516,516,0
|
|
20240516,164000,90916195,516,516,516,516,0
|
|
20240516,163900,90916195,516,516,516,516,0
|
|
20240516,163800,90916195,516,516,516,516,0
|
|
20240516,163700,90916195,516,516,516,516,0
|
|
20240516,163600,90916195,516,516,516,516,0
|
|
20240516,163500,90916195,516,516,516,516,0
|
|
20240516,163400,90916195,516,516,516,516,0
|
|
20240516,163300,90916195,516,516,516,516,0
|
|
20240516,163200,90916195,516,516,516,516,0
|
|
20240516,163100,90916195,516,516,516,516,0
|
|
20240516,163000,90916195,516,516,516,516,0
|
|
20240516,162900,90916195,516,516,516,516,0
|
|
20240516,162800,90916195,516,516,516,516,0
|
|
20240516,162700,90916195,516,516,516,516,0
|
|
20240516,162600,90916195,516,516,516,516,1202
|
|
20240516,162500,90916195,516,516,516,516,0
|
|
20240516,162400,90916195,516,516,516,516,0
|
|
20240516,162300,90916195,516,516,516,516,0
|
|
20240516,162200,90916195,516,516,516,516,0
|
|
20240516,162100,90916195,516,516,516,516,0
|
|
20240516,162000,90916195,516,516,516,516,0
|
|
20240516,161900,90916195,516,516,516,516,0
|
|
20240516,161800,90916195,516,516,516,516,0
|
|
20240516,161700,90916195,516,516,516,516,0
|
|
20240516,161600,90916195,516,516,516,516,0
|
|
20240516,161500,90916195,516,516,516,516,0
|
|
20240516,161400,90916195,516,516,516,516,0
|
|
20240516,161300,90916195,516,516,516,516,0
|
|
20240516,161200,90916195,516,516,516,516,0
|
|
20240516,161100,90916195,516,516,516,516,0
|
|
20240516,161000,90916195,516,516,516,516,0
|
|
20240516,160900,90916195,516,516,516,516,0
|
|
20240516,160800,90916195,516,516,516,516,0
|
|
20240516,160700,90916195,516,516,516,516,0
|
|
20240516,160600,90916195,516,516,516,516,0
|
|
20240516,160500,90916195,516,516,516,516,0
|
|
20240516,160400,90916195,516,516,516,516,0
|
|
20240516,160300,90916195,516,516,516,516,0
|
|
20240516,160200,90916195,516,516,516,516,0
|
|
20240516,160100,90916195,516,516,516,516,0
|
|
20240516,160000,90916195,516,516,516,516,0
|
|
20240516,155900,90916195,516,516,516,516,0
|
|
20240516,155800,90916195,516,516,516,516,0
|
|
20240516,155700,90916195,516,516,516,516,0
|
|
20240516,155600,90916195,516,516,516,516,1202
|
|
20240516,155500,90916195,516,516,516,516,0
|
|
20240516,155400,90916195,516,516,516,516,0
|
|
20240516,155300,90916195,516,516,516,516,0
|
|
20240516,155200,90916195,516,516,516,516,0
|
|
20240516,155100,90916195,516,516,516,516,0
|
|
20240516,155000,90916195,516,516,516,516,0
|
|
20240516,154900,90916195,516,516,516,516,0
|
|
20240516,154800,90916195,516,516,516,516,0
|
|
20240516,154700,90916195,516,516,516,516,0
|
|
20240516,154600,90916195,516,516,516,516,0
|
|
20240516,154500,90916195,516,516,516,516,0
|
|
20240516,154400,90916195,516,516,516,516,0
|
|
20240516,154300,90916195,516,516,516,516,0
|
|
20240516,154200,90916195,516,516,516,516,0
|
|
20240516,154100,90916195,516,516,516,516,0
|
|
20240516,154000,90916195,516,516,516,516,0
|
|
20240516,153900,90916195,516,516,516,516,0
|
|
20240516,153800,90916195,516,516,516,516,0
|
|
20240516,153700,90916195,516,516,516,516,0
|
|
20240516,153600,90916195,516,516,516,516,0
|
|
20240516,153500,90916195,516,516,516,516,0
|
|
20240516,153400,90916195,516,516,516,516,0
|
|
20240516,153300,90916195,516,516,516,516,0
|
|
20240516,153200,90916195,516,516,516,516,0
|
|
20240516,153100,90916195,516,516,516,516,0
|
|
20240516,153000,90916195,516,516,516,516,1202
|
|
20240516,152900,90295963,516,516,516,516,0
|
|
20240516,152800,90295963,516,516,516,516,0
|
|
20240516,152700,90295963,516,516,516,516,0
|
|
20240516,152600,90295963,516,516,516,516,0
|
|
20240516,152500,90295963,516,516,516,516,0
|
|
20240516,152400,90295963,516,516,516,516,0
|
|
20240516,152300,90295963,516,516,516,516,0
|
|
20240516,152200,90295963,516,516,516,516,0
|
|
20240516,152100,90295963,516,516,516,516,0
|
|
20240516,152000,90295963,516,516,516,516,0
|
|
20240516,151900,90295963,516,516,516,516,0
|
|
20240516,151800,90295963,516,516,516,516,0
|
|
20240516,151700,90295963,516,516,516,516,0
|
|
20240516,151600,90295963,516,512,516,512,481
|
|
20240516,151500,90049687,512,512,512,512,1320
|
|
20240516,151400,89373847,516,516,516,516,5910
|
|
20240516,151300,86324287,517,515,517,515,4962
|
|
20240516,151200,83764030,515,515,515,515,1
|
|
20240516,151100,83763515,512,515,515,512,1231
|
|
20240516,151000,83133198,515,512,515,512,349
|
|
20240516,150900,82954507,517,517,517,517,0
|
|
20240516,150800,82954507,517,517,517,517,0
|
|
20240516,150700,82954507,517,517,517,517,0
|
|
20240516,150600,82954507,517,517,517,517,2309
|
|
20240516,150500,81760754,515,512,515,512,7323
|
|
20240516,150400,77994154,513,513,513,513,1000
|
|
20240516,150300,77481154,511,511,511,511,769
|
|
20240516,150200,77088195,513,513,513,513,0
|
|
20240516,150100,77088195,513,513,513,513,0
|
|
20240516,150000,77088195,513,513,513,513,0
|
|
20240516,145900,77088195,513,513,513,513,0
|
|
20240516,145800,77088195,513,513,513,513,0
|
|
20240516,145700,77088195,513,513,513,513,0
|
|
20240516,145600,77088195,513,513,513,513,0
|
|
20240516,145500,77088195,513,513,513,513,0
|
|
20240516,145400,77088195,513,513,513,513,1
|
|
20240516,145300,77087682,512,512,512,512,0
|
|
20240516,145200,77087682,512,512,512,512,0
|
|
20240516,145100,77087682,512,512,512,512,1800
|
|
20240516,145000,76166082,512,512,512,512,0
|
|
20240516,144900,76166082,512,512,512,512,0
|
|
20240516,144800,76166082,512,512,512,512,0
|
|
20240516,144700,76166082,512,512,512,512,0
|
|
20240516,144600,76166082,512,512,512,512,0
|
|
20240516,144500,76166082,512,512,512,512,0
|
|
20240516,144400,76166082,512,512,512,512,0
|
|
20240516,144300,76166082,512,512,512,512,0
|
|
20240516,144200,76166082,512,512,512,512,0
|
|
20240516,144100,76166082,512,512,512,512,2
|
|
20240516,144000,76165058,512,512,512,510,2364
|
|
20240516,143900,74959408,510,511,511,510,532
|
|
20240516,143800,74688087,514,514,514,514,0
|
|
20240516,143700,74688087,514,514,514,514,0
|
|
20240516,143600,74688087,514,514,514,514,0
|
|
20240516,143500,74688087,514,513,514,513,4
|
|
20240516,143400,74686033,512,512,516,512,4
|
|
20240516,143300,74683981,512,510,517,510,5115
|
|
20240516,143200,72067332,510,515,515,510,10516
|
|
20240516,143100,66673097,519,519,519,519,0
|
|
20240516,143000,66673097,519,519,519,515,22
|
|
20240516,142900,66661738,515,519,519,515,35
|
|
20240516,142800,66643678,515,520,520,513,127
|
|
20240516,142700,66577813,520,519,520,513,426
|
|
20240516,142600,66359165,515,518,521,514,2870
|
|
20240516,142500,64883897,518,521,522,518,2277
|
|
20240516,142400,63695695,518,515,523,514,26439
|
|
20240516,142300,49918425,520,511,521,508,27911
|
|
20240516,142200,35473360,513,507,513,507,15163
|
|
20240516,142100,27735470,508,508,508,508,15
|
|
20240516,142000,27727850,508,507,508,507,2
|
|
20240516,141900,27726835,508,508,508,508,0
|
|
20240516,141800,27726835,508,508,508,508,0
|
|
20240516,141700,27726835,508,507,508,507,2
|
|
20240516,141600,27725820,505,505,505,505,30
|
|
20240516,141500,27710670,508,508,508,508,0
|
|
20240516,141400,27710670,508,508,508,508,0
|
|
20240516,141300,27710670,508,508,508,508,0
|
|
20240516,141200,27710670,508,508,508,508,0
|
|
20240516,141100,27710670,508,508,508,508,0
|
|
20240516,141000,27710670,508,507,508,507,2
|
|
20240516,140900,27709655,508,508,508,508,0
|
|
20240516,140800,27709655,508,508,508,508,0
|
|
20240516,140700,27709655,508,508,508,508,0
|
|
20240516,140600,27709655,508,508,508,508,0
|
|
20240516,140500,27709655,508,508,508,508,0
|
|
20240516,140400,27709655,508,508,508,508,0
|
|
20240516,140300,27709655,508,508,508,508,0
|
|
20240516,140200,27709655,508,508,508,508,0
|
|
20240516,140100,27709655,508,508,508,508,0
|
|
20240516,140000,27709655,508,507,508,507,4
|
|
20240516,135900,27707625,507,507,507,507,44
|
|
20240516,135800,27685317,508,508,508,508,0
|
|
20240516,135700,27685317,508,508,508,508,0
|
|
20240516,135600,27685317,508,508,508,508,0
|
|
20240516,135500,27685317,508,508,508,508,0
|
|
20240516,135400,27685317,508,508,508,508,0
|
|
20240516,135300,27685317,508,508,508,508,0
|
|
20240516,135200,27685317,508,508,508,508,0
|
|
20240516,135100,27685317,508,508,508,508,0
|
|
20240516,135000,27685317,508,508,508,508,0
|
|
20240516,134900,27685317,508,508,508,508,0
|
|
20240516,134800,27685317,508,508,508,508,11
|
|
20240516,134700,27679729,508,508,508,508,1
|
|
20240516,134600,27679221,507,507,507,507,7
|
|
20240516,134500,27675672,507,507,507,507,3
|
|
20240516,134400,27674151,508,508,508,508,0
|
|
20240516,134300,27674151,508,508,508,508,0
|
|
20240516,134200,27674151,508,508,508,508,0
|
|
20240516,134100,27674151,508,508,508,508,0
|
|
20240516,134000,27674151,508,508,508,508,0
|
|
20240516,133900,27674151,508,508,508,508,0
|
|
20240516,133800,27674151,508,507,508,507,17
|
|
20240516,133700,27665516,508,507,508,507,20
|
|
20240516,133600,27655357,509,509,509,509,0
|
|
20240516,133500,27655357,509,509,509,509,0
|
|
20240516,133400,27655357,509,509,509,509,0
|
|
20240516,133300,27655357,509,509,509,509,0
|
|
20240516,133200,27655357,509,509,509,509,0
|
|
20240516,133100,27655357,509,509,509,509,0
|
|
20240516,133000,27655357,509,509,509,509,0
|
|
20240516,132900,27655357,509,509,509,509,0
|
|
20240516,132800,27655357,509,509,509,509,0
|
|
20240516,132700,27655357,509,509,509,509,0
|
|
20240516,132600,27655357,509,509,509,509,0
|
|
20240516,132500,27655357,509,509,509,509,0
|
|
20240516,132400,27655357,509,509,509,509,0
|
|
20240516,132300,27655357,509,509,509,509,0
|
|
20240516,132200,27655357,509,509,509,509,0
|
|
20240516,132100,27655357,509,509,509,509,0
|
|
20240516,132000,27655357,509,509,509,509,0
|
|
20240516,131900,27655357,509,509,509,509,0
|
|
20240516,131800,27655357,509,509,509,509,0
|
|
20240516,131700,27655357,509,509,509,509,0
|
|
20240516,131600,27655357,509,509,509,509,0
|
|
20240516,131500,27655357,509,509,509,509,0
|
|
20240516,131400,27655357,509,509,509,509,0
|
|
20240516,131300,27655357,509,508,509,505,2434
|
|
20240516,131200,26426172,509,509,509,509,0
|
|
20240516,131100,26426172,509,508,509,508,4
|
|
20240516,131000,26424138,509,508,509,508,2
|
|
20240516,130900,26423121,509,508,509,508,2
|
|
20240516,130800,26422104,509,509,509,509,0
|
|
20240516,130700,26422104,509,509,509,509,0
|
|
20240516,130600,26422104,509,507,509,507,100
|
|
20240516,130500,26371401,507,507,507,507,0
|
|
20240516,130400,26371401,507,507,507,507,0
|
|
20240516,130300,26371401,507,507,507,507,0
|
|
20240516,130200,26371401,507,507,507,507,0
|
|
20240516,130100,26371401,507,507,507,507,0
|
|
20240516,130000,26371401,507,507,507,507,0
|
|
20240516,125900,26371401,507,507,507,507,0
|
|
20240516,125800,26371401,507,507,507,507,0
|
|
20240516,125700,26371401,507,507,507,507,0
|
|
20240516,125600,26371401,507,507,507,507,0
|
|
20240516,125500,26371401,507,507,507,507,0
|
|
20240516,125400,26371401,507,507,507,507,0
|
|
20240516,125300,26371401,507,507,507,507,0
|
|
20240516,125200,26371401,507,507,507,507,0
|
|
20240516,125100,26371401,507,507,507,507,4
|
|
20240516,125000,26369373,505,505,505,505,0
|
|
20240516,124900,26369373,505,505,505,505,0
|
|
20240516,124800,26369373,505,505,505,505,0
|
|
20240516,124700,26369373,505,505,505,505,0
|
|
20240516,124600,26369373,505,505,505,505,0
|
|
20240516,124500,26369373,505,505,505,505,0
|
|
20240516,124400,26369373,505,505,505,505,0
|
|
20240516,124300,26369373,505,505,505,505,0
|
|
20240516,124200,26369373,505,505,505,505,0
|
|
20240516,124100,26369373,505,505,505,505,0
|
|
20240516,124000,26369373,505,505,505,505,18
|
|
20240516,123900,26360283,510,510,510,510,0
|
|
20240516,123800,26360283,510,510,510,510,0
|
|
20240516,123700,26360283,510,510,510,510,0
|
|
20240516,123600,26360283,510,510,510,510,0
|
|
20240516,123500,26360283,510,510,510,510,0
|
|
20240516,123400,26360283,510,510,510,510,0
|
|
20240516,123300,26360283,510,510,510,510,0
|
|
20240516,123200,26360283,510,510,510,510,0
|
|
20240516,123100,26360283,510,510,510,510,0
|
|
20240516,123000,26360283,510,510,510,510,0
|
|
20240516,122900,26360283,510,510,510,510,0
|
|
20240516,122800,26360283,510,510,510,510,0
|
|
20240516,122700,26360283,510,510,510,510,0
|
|
20240516,122600,26360283,510,510,510,510,0
|
|
20240516,122500,26360283,510,510,510,510,0
|
|
20240516,122400,26360283,510,510,510,510,0
|
|
20240516,122300,26360283,510,510,510,510,0
|
|
20240516,122200,26360283,510,510,510,510,0
|
|
20240516,122100,26360283,510,507,510,507,5
|
|
20240516,122000,26357736,510,507,510,507,160
|
|
20240516,121900,26276139,510,507,510,507,300
|
|
20240516,121800,26123148,508,506,508,506,317
|
|
20240516,121700,25962315,508,507,508,507,300
|
|
20240516,121600,25809967,508,507,508,506,110
|
|
20240516,121500,25754253,508,508,508,508,0
|
|
20240516,121400,25754253,508,508,508,508,0
|
|
20240516,121300,25754253,508,508,508,508,0
|
|
20240516,121200,25754253,508,508,508,508,0
|
|
20240516,121100,25754253,508,508,508,508,0
|
|
20240516,121000,25754253,508,507,508,507,10
|
|
20240516,120900,25749174,508,507,508,507,2
|
|
20240516,120800,25748159,507,507,507,507,1
|
|
20240516,120700,25747652,507,506,507,506,140
|
|
20240516,120600,25676763,506,506,506,506,0
|
|
20240516,120500,25676763,506,506,506,506,0
|
|
20240516,120400,25676763,506,506,506,506,4
|
|
20240516,120300,25674739,505,505,505,505,2000
|
|
20240516,120200,24664739,506,506,506,506,0
|
|
20240516,120100,24664739,506,506,506,506,0
|
|
20240516,120000,24664739,506,506,506,506,0
|
|
20240516,115900,24664739,506,506,506,506,5
|
|
20240516,115800,24662209,506,506,506,506,0
|
|
20240516,115700,24662209,506,506,506,506,0
|
|
20240516,115600,24662209,506,506,506,506,0
|
|
20240516,115500,24662209,506,506,506,506,0
|
|
20240516,115400,24662209,506,506,506,506,0
|
|
20240516,115300,24662209,506,506,506,506,0
|
|
20240516,115200,24662209,506,506,506,506,0
|
|
20240516,115100,24662209,506,506,506,506,0
|
|
20240516,115000,24662209,506,506,506,506,0
|
|
20240516,114900,24662209,506,506,506,506,0
|
|
20240516,114800,24662209,506,506,506,506,0
|
|
20240516,114700,24662209,506,506,506,506,0
|
|
20240516,114600,24662209,506,506,506,506,0
|
|
20240516,114500,24662209,506,506,506,506,32
|
|
20240516,114400,24646017,506,507,507,506,22
|
|
20240516,114300,24634874,508,508,508,508,0
|
|
20240516,114200,24634874,508,508,508,508,0
|
|
20240516,114100,24634874,508,508,508,508,0
|
|
20240516,114000,24634874,508,508,508,508,1
|
|
20240516,113900,24634366,508,508,508,508,0
|
|
20240516,113800,24634366,508,508,508,508,1
|
|
20240516,113700,24633858,508,509,509,508,402
|
|
20240516,113600,24429442,508,508,508,508,0
|
|
20240516,113500,24429442,508,508,508,508,0
|
|
20240516,113400,24429442,508,508,508,508,1
|
|
20240516,113300,24428934,511,511,511,511,0
|
|
20240516,113200,24428934,511,511,511,511,0
|
|
20240516,113100,24428934,511,510,511,508,6
|
|
20240516,113000,24425876,509,509,509,509,4
|
|
20240516,112900,24423840,511,511,511,511,1
|
|
20240516,112800,24423329,509,509,509,509,0
|
|
20240516,112700,24423329,509,509,509,509,6
|
|
20240516,112600,24420275,511,511,511,511,0
|
|
20240516,112500,24420275,511,511,511,511,0
|
|
20240516,112400,24420275,511,511,511,511,5
|
|
20240516,112300,24417720,511,511,511,511,0
|
|
20240516,112200,24417720,511,511,511,511,1
|
|
20240516,112100,24417209,509,510,510,509,700
|
|
20240516,112000,24060902,511,511,511,511,0
|
|
20240516,111900,24060902,511,511,511,511,0
|
|
20240516,111800,24060902,511,511,511,511,0
|
|
20240516,111700,24060902,511,511,511,511,0
|
|
20240516,111600,24060902,511,511,511,511,0
|
|
20240516,111500,24060902,511,511,511,511,1
|
|
20240516,111400,24060391,510,510,510,510,0
|
|
20240516,111300,24060391,510,510,510,510,0
|
|
20240516,111200,24060391,510,510,510,510,0
|
|
20240516,111100,24060391,510,510,511,510,1328
|
|
20240516,111000,23383036,509,509,509,509,2885
|
|
20240516,110900,21914571,510,510,510,510,0
|
|
20240516,110800,21914571,510,510,510,510,0
|
|
20240516,110700,21914571,510,510,510,510,0
|
|
20240516,110600,21914571,510,510,510,510,0
|
|
20240516,110500,21914571,510,510,510,510,0
|
|
20240516,110400,21914571,510,510,510,510,0
|
|
20240516,110300,21914571,510,510,510,510,0
|
|
20240516,110200,21914571,510,510,510,510,0
|
|
20240516,110100,21914571,510,510,510,510,2
|
|
20240516,110000,21913551,510,510,510,510,0
|
|
20240516,105900,21913551,510,510,510,510,0
|
|
20240516,105800,21913551,510,510,510,510,0
|
|
20240516,105700,21913551,510,510,510,510,1891
|
|
20240516,105600,20949141,509,509,509,509,3549
|
|
20240516,105500,19142700,509,509,509,509,0
|
|
20240516,105400,19142700,509,509,509,509,0
|
|
20240516,105300,19142700,509,509,509,509,0
|
|
20240516,105200,19142700,509,509,509,509,0
|
|
20240516,105100,19142700,509,509,509,509,0
|
|
20240516,105000,19142700,509,509,509,509,0
|
|
20240516,104900,19142700,509,509,509,509,32
|
|
20240516,104800,19126412,509,509,509,509,0
|
|
20240516,104700,19126412,509,509,509,509,0
|
|
20240516,104600,19126412,509,509,509,509,0
|
|
20240516,104500,19126412,509,509,509,509,0
|
|
20240516,104400,19126412,509,509,509,509,0
|
|
20240516,104300,19126412,509,509,509,509,0
|
|
20240516,104200,19126412,509,509,509,509,3005
|
|
20240516,104100,17596867,509,509,509,509,1
|
|
20240516,104000,17596358,508,508,508,508,0
|
|
20240516,103900,17596358,508,508,508,508,0
|
|
20240516,103800,17596358,508,508,508,508,0
|
|
20240516,103700,17596358,508,508,508,508,0
|
|
20240516,103600,17596358,508,508,508,508,0
|
|
20240516,103500,17596358,508,508,508,508,7346
|
|
20240516,103400,13864590,507,507,507,507,367
|
|
20240516,103300,13678521,508,508,508,508,0
|
|
20240516,103200,13678521,508,508,508,508,0
|
|
20240516,103100,13678521,508,508,508,508,0
|
|
20240516,103000,13678521,508,508,508,508,0
|
|
20240516,102900,13678521,508,508,508,508,1
|
|
20240516,102800,13678013,507,507,507,507,1
|
|
20240516,102700,13677506,508,508,508,508,3000
|
|
20240516,102600,12153506,508,507,508,507,5410
|
|
20240516,102500,9405269,507,507,507,507,200
|
|
20240516,102400,9303869,507,507,507,507,4
|
|
20240516,102300,9301841,507,507,507,507,0
|
|
20240516,102200,9301841,507,507,507,507,16
|
|
20240516,102100,9293729,505,505,505,505,20
|
|
20240516,102000,9283629,507,507,507,507,0
|
|
20240516,101900,9283629,507,507,507,507,0
|
|
20240516,101800,9283629,507,507,507,507,0
|
|
20240516,101700,9283629,507,507,507,507,3400
|
|
20240516,101600,7559829,508,508,508,508,0
|
|
20240516,101500,7559829,508,508,508,508,0
|
|
20240516,101400,7559829,508,508,508,508,0
|
|
20240516,101300,7559829,508,508,508,508,0
|
|
20240516,101200,7559829,508,508,508,508,0
|
|
20240516,101100,7559829,508,508,508,508,0
|
|
20240516,101000,7559829,508,508,508,508,0
|
|
20240516,100900,7559829,508,508,508,508,0
|
|
20240516,100800,7559829,508,508,508,508,0
|
|
20240516,100700,7559829,508,508,508,508,0
|
|
20240516,100600,7559829,508,508,508,508,0
|
|
20240516,100500,7559829,508,508,508,508,0
|
|
20240516,100400,7559829,508,508,508,508,0
|
|
20240516,100300,7559829,508,508,508,508,0
|
|
20240516,100200,7559829,508,508,508,508,0
|
|
20240516,100100,7559829,508,508,508,508,0
|
|
20240516,100000,7559829,508,508,508,508,0
|
|
20240516,095900,7559829,508,508,508,508,0
|
|
20240516,095800,7559829,508,508,508,508,0
|
|
20240516,095700,7559829,508,508,508,508,0
|
|
20240516,095600,7559829,508,508,508,508,0
|
|
20240516,095500,7559829,508,508,508,508,0
|
|
20240516,095400,7559829,508,506,508,506,291
|
|
20240516,095300,7412581,506,506,506,506,382
|
|
20240516,095200,7219289,506,506,506,506,0
|
|
20240516,095100,7219289,506,506,506,506,0
|
|
20240516,095000,7219289,506,507,507,506,3836
|
|
20240516,094900,5278272,508,508,508,508,0
|
|
20240516,094800,5278272,508,508,508,508,10
|
|
20240516,094700,5273192,506,507,508,506,421
|
|
20240516,094600,5059329,506,506,506,506,5
|
|
20240516,094500,5056799,508,508,508,508,1
|
|
20240516,094400,5056291,506,508,508,506,3910
|
|
20240516,094300,3077811,508,508,508,508,0
|
|
20240516,094200,3077811,508,508,508,508,1
|
|
20240516,094100,3077303,506,506,506,506,0
|
|
20240516,094000,3077303,506,506,506,506,1
|
|
20240516,093900,3076797,508,508,508,508,1
|
|
20240516,093800,3076289,509,509,509,509,0
|
|
20240516,093700,3076289,509,508,509,508,3
|
|
20240516,093600,3074764,508,508,508,508,400
|
|
20240516,093500,2871564,509,509,509,509,0
|
|
20240516,093400,2871564,509,509,509,509,0
|
|
20240516,093300,2871564,509,509,509,509,0
|
|
20240516,093200,2871564,509,508,509,508,5
|
|
20240516,093100,2869020,509,509,509,509,0
|
|
20240516,093000,2869020,509,508,509,508,2
|
|
20240516,092900,2868003,509,509,509,509,0
|
|
20240516,092800,2868003,509,508,509,508,54
|
|
20240516,092700,2840518,509,509,509,509,0
|
|
20240516,092600,2840518,509,507,509,507,4
|
|
20240516,092500,2838486,506,506,506,506,0
|
|
20240516,092400,2838486,506,506,506,506,0
|
|
20240516,092300,2838486,506,506,506,506,1
|
|
20240516,092200,2837980,509,509,509,509,0
|
|
20240516,092100,2837980,509,508,509,508,43
|
|
20240516,092000,2816094,509,509,509,509,0
|
|
20240516,091900,2816094,509,509,509,509,0
|
|
20240516,091800,2816094,509,506,509,506,6
|
|
20240516,091700,2813049,504,504,504,503,535
|
|
20240516,091600,2543468,504,504,504,504,0
|
|
20240516,091500,2543468,504,504,504,504,283
|
|
20240516,091400,2400836,503,503,503,503,0
|
|
20240516,091300,2400836,503,503,503,503,0
|
|
20240516,091200,2400836,503,505,505,503,500
|
|
20240516,091100,2149076,505,505,505,505,0
|
|
20240516,091000,2149076,505,505,505,505,0
|
|
20240516,090900,2149076,505,505,505,505,0
|
|
20240516,090800,2149076,505,505,505,505,0
|
|
20240516,090700,2149076,505,505,505,505,1
|
|
20240516,090600,2148571,505,505,505,505,0
|
|
20240516,090500,2148571,505,502,505,501,3614
|
|
20240516,090400,337477,500,500,500,500,0
|
|
20240516,090300,337477,500,501,501,500,500
|
|
20240516,090200,87224,506,506,506,506,0
|
|
20240516,090100,87224,506,506,506,506,10
|
|
20240516,090000,82164,501,501,501,501,164
|