578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183500,69870901,596,596,596,596,6526
|
|
20240502,183400,69870901,596,596,596,596,0
|
|
20240502,183300,69870901,596,596,596,596,0
|
|
20240502,183200,69870901,596,596,596,596,0
|
|
20240502,183100,69870901,596,596,596,596,0
|
|
20240502,183000,69870901,596,596,596,596,0
|
|
20240502,182900,69870901,596,596,596,596,0
|
|
20240502,182800,69870901,596,596,596,596,0
|
|
20240502,182700,69870901,596,596,596,596,0
|
|
20240502,182600,69870901,596,596,596,596,0
|
|
20240502,182500,69870901,596,596,596,596,0
|
|
20240502,182400,69870901,596,596,596,596,0
|
|
20240502,182300,69870901,596,596,596,596,0
|
|
20240502,182200,69870901,596,596,596,596,0
|
|
20240502,182100,69870901,596,596,596,596,0
|
|
20240502,182000,69870901,596,596,596,596,0
|
|
20240502,181900,69870901,596,596,596,596,0
|
|
20240502,181800,69870901,596,596,596,596,0
|
|
20240502,181700,69870901,596,596,596,596,0
|
|
20240502,181600,69870901,596,596,596,596,0
|
|
20240502,181500,69870901,596,596,596,596,0
|
|
20240502,181400,69870901,596,596,596,596,0
|
|
20240502,181300,69870901,596,596,596,596,0
|
|
20240502,181200,69870901,596,596,596,596,0
|
|
20240502,181100,69870901,596,596,596,596,0
|
|
20240502,181000,69870901,596,596,596,596,0
|
|
20240502,180900,69870901,596,596,596,596,0
|
|
20240502,180800,69870901,596,596,596,596,0
|
|
20240502,180700,69870901,596,596,596,596,0
|
|
20240502,180600,69870901,596,596,596,596,0
|
|
20240502,180500,69870901,596,596,596,596,6526
|
|
20240502,180400,69870901,596,596,596,596,0
|
|
20240502,180300,69870901,596,596,596,596,0
|
|
20240502,180200,69870901,596,596,596,596,0
|
|
20240502,180100,69870901,596,596,596,596,0
|
|
20240502,180000,69870901,596,596,596,596,0
|
|
20240502,175900,69870901,596,596,596,596,0
|
|
20240502,175800,69870901,596,596,596,596,0
|
|
20240502,175700,69870901,596,596,596,596,0
|
|
20240502,175600,69870901,596,596,596,596,0
|
|
20240502,175500,69870901,596,596,596,596,0
|
|
20240502,175400,69870901,596,596,596,596,0
|
|
20240502,175300,69870901,596,596,596,596,0
|
|
20240502,175200,69870901,596,596,596,596,0
|
|
20240502,175100,69870901,596,596,596,596,0
|
|
20240502,175000,69870901,596,596,596,596,0
|
|
20240502,174900,69870901,596,596,596,596,0
|
|
20240502,174800,69870901,596,596,596,596,0
|
|
20240502,174700,69870901,596,596,596,596,0
|
|
20240502,174600,69870901,596,596,596,596,0
|
|
20240502,174500,69870901,596,596,596,596,0
|
|
20240502,174400,69870901,596,596,596,596,0
|
|
20240502,174300,69870901,596,596,596,596,0
|
|
20240502,174200,69870901,596,596,596,596,0
|
|
20240502,174100,69870901,596,596,596,596,0
|
|
20240502,174000,69870901,596,596,596,596,0
|
|
20240502,173900,69870901,596,596,596,596,0
|
|
20240502,173800,69870901,596,596,596,596,0
|
|
20240502,173700,69870901,596,596,596,596,0
|
|
20240502,173600,69870901,596,596,596,596,0
|
|
20240502,173500,69870901,596,596,596,596,6526
|
|
20240502,173400,69870901,596,596,596,596,0
|
|
20240502,173300,69870901,596,596,596,596,0
|
|
20240502,173200,69870901,596,596,596,596,0
|
|
20240502,173100,69870901,596,596,596,596,0
|
|
20240502,173000,69870901,596,596,596,596,0
|
|
20240502,172900,69870901,596,596,596,596,0
|
|
20240502,172800,69870901,596,596,596,596,0
|
|
20240502,172700,69870901,596,596,596,596,0
|
|
20240502,172600,69870901,596,596,596,596,0
|
|
20240502,172500,69870901,596,596,596,596,0
|
|
20240502,172400,69870901,596,596,596,596,0
|
|
20240502,172300,69870901,596,596,596,596,0
|
|
20240502,172200,69870901,596,596,596,596,0
|
|
20240502,172100,69870901,596,596,596,596,0
|
|
20240502,172000,69870901,596,596,596,596,0
|
|
20240502,171900,69870901,596,596,596,596,0
|
|
20240502,171800,69870901,596,596,596,596,0
|
|
20240502,171700,69870901,596,596,596,596,0
|
|
20240502,171600,69870901,596,596,596,596,0
|
|
20240502,171500,69870901,596,596,596,596,0
|
|
20240502,171400,69870901,596,596,596,596,0
|
|
20240502,171300,69870901,596,596,596,596,0
|
|
20240502,171200,69870901,596,596,596,596,0
|
|
20240502,171100,69870901,596,596,596,596,0
|
|
20240502,171000,69870901,596,596,596,596,0
|
|
20240502,170900,69870901,596,596,596,596,0
|
|
20240502,170800,69870901,596,596,596,596,0
|
|
20240502,170700,69870901,596,596,596,596,0
|
|
20240502,170600,69870901,596,596,596,596,0
|
|
20240502,170500,69870901,596,596,596,596,6526
|
|
20240502,170400,69870901,596,596,596,596,0
|
|
20240502,170300,69870901,596,596,596,596,0
|
|
20240502,170200,69870901,596,596,596,596,0
|
|
20240502,170100,69870901,596,596,596,596,0
|
|
20240502,170000,69870901,596,596,596,596,0
|
|
20240502,165900,69870901,596,596,596,596,0
|
|
20240502,165800,69870901,596,596,596,596,0
|
|
20240502,165700,69870901,596,596,596,596,0
|
|
20240502,165600,69870901,596,596,596,596,0
|
|
20240502,165500,69870901,596,596,596,596,0
|
|
20240502,165400,69870901,596,596,596,596,0
|
|
20240502,165300,69870901,596,596,596,596,0
|
|
20240502,165200,69870901,596,596,596,596,0
|
|
20240502,165100,69870901,596,596,596,596,0
|
|
20240502,165000,69870901,596,596,596,596,0
|
|
20240502,164900,69870901,596,596,596,596,0
|
|
20240502,164800,69870901,596,596,596,596,0
|
|
20240502,164700,69870901,596,596,596,596,0
|
|
20240502,164600,69870901,596,596,596,596,0
|
|
20240502,164500,69870901,596,596,596,596,0
|
|
20240502,164400,69870901,596,596,596,596,0
|
|
20240502,164300,69870901,596,596,596,596,0
|
|
20240502,164200,69870901,596,596,596,596,0
|
|
20240502,164100,69870901,596,596,596,596,0
|
|
20240502,164000,69870901,596,596,596,596,0
|
|
20240502,163900,69870901,596,596,596,596,0
|
|
20240502,163800,69870901,596,596,596,596,0
|
|
20240502,163700,69870901,596,596,596,596,0
|
|
20240502,163600,69870901,596,596,596,596,0
|
|
20240502,163500,69870901,596,596,596,596,6526
|
|
20240502,163400,69870901,596,596,596,596,0
|
|
20240502,163300,69870901,596,596,596,596,0
|
|
20240502,163200,69870901,596,596,596,596,0
|
|
20240502,163100,69870901,596,596,596,596,0
|
|
20240502,163000,69870901,596,596,596,596,0
|
|
20240502,162900,69870901,596,596,596,596,0
|
|
20240502,162800,69870901,596,596,596,596,0
|
|
20240502,162700,69870901,596,596,596,596,0
|
|
20240502,162600,69870901,596,596,596,596,0
|
|
20240502,162500,69870901,596,596,596,596,0
|
|
20240502,162400,69870901,596,596,596,596,0
|
|
20240502,162300,69870901,596,596,596,596,0
|
|
20240502,162200,69870901,596,596,596,596,0
|
|
20240502,162100,69870901,596,596,596,596,0
|
|
20240502,162000,69870901,596,596,596,596,0
|
|
20240502,161900,69870901,596,596,596,596,0
|
|
20240502,161800,69870901,596,596,596,596,0
|
|
20240502,161700,69870901,596,596,596,596,0
|
|
20240502,161600,69870901,596,596,596,596,0
|
|
20240502,161500,69870901,596,596,596,596,0
|
|
20240502,161400,69870901,596,596,596,596,0
|
|
20240502,161300,69870901,596,596,596,596,0
|
|
20240502,161200,69870901,596,596,596,596,0
|
|
20240502,161100,69870901,596,596,596,596,0
|
|
20240502,161000,69870901,596,596,596,596,0
|
|
20240502,160900,69870901,596,596,596,596,0
|
|
20240502,160800,69870901,596,596,596,596,0
|
|
20240502,160700,69870901,596,596,596,596,0
|
|
20240502,160600,69870901,596,596,596,596,0
|
|
20240502,160500,69870901,596,596,596,596,6526
|
|
20240502,160400,69870901,596,596,596,596,0
|
|
20240502,160300,69870901,596,596,596,596,0
|
|
20240502,160200,69870901,596,596,596,596,0
|
|
20240502,160100,69870901,596,596,596,596,0
|
|
20240502,160000,69870901,596,596,596,596,0
|
|
20240502,155900,69870901,596,596,596,596,0
|
|
20240502,155800,69870901,596,596,596,596,0
|
|
20240502,155700,69870901,596,596,596,596,0
|
|
20240502,155600,69870901,596,596,596,596,0
|
|
20240502,155500,69870901,596,596,596,596,0
|
|
20240502,155400,69870901,596,596,596,596,0
|
|
20240502,155300,69870901,596,596,596,596,0
|
|
20240502,155200,69870901,596,596,596,596,0
|
|
20240502,155100,69870901,596,596,596,596,0
|
|
20240502,155000,69870901,596,596,596,596,0
|
|
20240502,154900,69870901,596,596,596,596,0
|
|
20240502,154800,69870901,596,596,596,596,0
|
|
20240502,154700,69870901,596,596,596,596,0
|
|
20240502,154600,69870901,596,596,596,596,0
|
|
20240502,154500,69870901,596,596,596,596,0
|
|
20240502,154400,69870901,596,596,596,596,0
|
|
20240502,154300,69870901,596,596,596,596,0
|
|
20240502,154200,69870901,596,596,596,596,0
|
|
20240502,154100,69870901,596,596,596,596,0
|
|
20240502,154000,69870901,596,596,596,596,0
|
|
20240502,153900,69870901,596,596,596,596,0
|
|
20240502,153800,69870901,596,596,596,596,0
|
|
20240502,153700,69870901,596,596,596,596,0
|
|
20240502,153600,69870901,596,596,596,596,0
|
|
20240502,153500,69870901,596,596,596,596,6526
|
|
20240502,153400,69870901,596,596,596,596,0
|
|
20240502,153300,69870901,596,596,596,596,0
|
|
20240502,153200,69870901,596,596,596,596,0
|
|
20240502,153100,69870901,596,596,596,596,0
|
|
20240502,153000,69870901,596,596,596,596,6526
|
|
20240502,152900,65981405,596,596,596,596,0
|
|
20240502,152800,65981405,596,596,596,596,0
|
|
20240502,152700,65981405,596,596,596,596,0
|
|
20240502,152600,65981405,596,596,596,596,0
|
|
20240502,152500,65981405,596,596,596,596,0
|
|
20240502,152400,65981405,596,596,596,596,0
|
|
20240502,152300,65981405,596,596,596,596,0
|
|
20240502,152200,65981405,596,596,596,596,0
|
|
20240502,152100,65981405,596,596,596,596,0
|
|
20240502,152000,65981405,596,596,596,596,0
|
|
20240502,151900,65981405,596,595,596,595,101
|
|
20240502,151800,65921304,595,595,595,595,0
|
|
20240502,151700,65921304,595,595,595,595,65
|
|
20240502,151600,65882629,595,595,595,595,19
|
|
20240502,151500,65871324,595,593,595,593,1028
|
|
20240502,151400,65261664,593,593,593,593,0
|
|
20240502,151300,65261664,593,593,593,593,0
|
|
20240502,151200,65261664,593,593,593,593,0
|
|
20240502,151100,65261664,593,593,593,593,0
|
|
20240502,151000,65261664,593,593,593,593,0
|
|
20240502,150900,65261664,593,593,593,593,0
|
|
20240502,150800,65261664,593,593,593,593,0
|
|
20240502,150700,65261664,593,594,594,593,5000
|
|
20240502,150600,62293073,594,594,594,594,3982
|
|
20240502,150500,59927765,594,594,594,594,0
|
|
20240502,150400,59927765,594,594,594,594,0
|
|
20240502,150300,59927765,594,594,594,594,0
|
|
20240502,150200,59927765,594,594,594,594,0
|
|
20240502,150100,59927765,594,594,594,594,0
|
|
20240502,150000,59927765,594,594,594,594,0
|
|
20240502,145900,59927765,594,594,594,594,200
|
|
20240502,145800,59808965,594,594,594,594,0
|
|
20240502,145700,59808965,594,594,594,594,0
|
|
20240502,145600,59808965,594,594,594,594,0
|
|
20240502,145500,59808965,594,594,594,594,0
|
|
20240502,145400,59808965,594,594,594,594,0
|
|
20240502,145300,59808965,594,594,594,594,0
|
|
20240502,145200,59808965,594,594,594,594,0
|
|
20240502,145100,59808965,594,594,594,594,3
|
|
20240502,145000,59807183,596,596,596,596,2
|
|
20240502,144900,59805991,597,597,597,597,0
|
|
20240502,144800,59805991,597,597,597,597,0
|
|
20240502,144700,59805991,597,597,597,597,0
|
|
20240502,144600,59805991,597,597,597,597,10
|
|
20240502,144500,59800021,597,597,597,597,0
|
|
20240502,144400,59800021,597,597,597,597,0
|
|
20240502,144300,59800021,597,597,597,597,1000
|
|
20240502,144200,59203021,596,596,596,596,0
|
|
20240502,144100,59203021,596,596,596,596,0
|
|
20240502,144000,59203021,596,596,596,596,0
|
|
20240502,143900,59203021,596,596,596,596,0
|
|
20240502,143800,59203021,596,596,596,596,1
|
|
20240502,143700,59202425,594,594,594,594,0
|
|
20240502,143600,59202425,594,594,594,594,0
|
|
20240502,143500,59202425,594,594,594,594,0
|
|
20240502,143400,59202425,594,594,594,594,0
|
|
20240502,143300,59202425,594,594,594,594,50
|
|
20240502,143200,59172725,595,595,595,595,1098
|
|
20240502,143100,58519415,597,597,597,597,0
|
|
20240502,143000,58519415,597,597,597,597,0
|
|
20240502,142900,58519415,597,597,597,597,0
|
|
20240502,142800,58519415,597,597,597,597,0
|
|
20240502,142700,58519415,597,597,597,597,3
|
|
20240502,142600,58517624,597,597,597,597,0
|
|
20240502,142500,58517624,597,597,597,597,0
|
|
20240502,142400,58517624,597,597,597,597,0
|
|
20240502,142300,58517624,597,597,597,597,0
|
|
20240502,142200,58517624,597,597,597,597,12
|
|
20240502,142100,58510460,596,596,596,596,0
|
|
20240502,142000,58510460,596,596,596,596,0
|
|
20240502,141900,58510460,596,596,596,596,0
|
|
20240502,141800,58510460,596,596,596,596,0
|
|
20240502,141700,58510460,596,596,596,596,3
|
|
20240502,141600,58508672,596,596,596,596,177
|
|
20240502,141500,58403180,596,596,596,596,58
|
|
20240502,141400,58368612,596,596,596,596,0
|
|
20240502,141300,58368612,596,596,596,596,272
|
|
20240502,141200,58206500,596,596,596,596,0
|
|
20240502,141100,58206500,596,596,596,596,0
|
|
20240502,141000,58206500,596,596,596,596,0
|
|
20240502,140900,58206500,596,596,596,596,4
|
|
20240502,140800,58204116,597,597,597,597,0
|
|
20240502,140700,58204116,597,597,597,597,0
|
|
20240502,140600,58204116,597,597,597,597,0
|
|
20240502,140500,58204116,597,597,597,597,0
|
|
20240502,140400,58204116,597,597,597,597,0
|
|
20240502,140300,58204116,597,597,597,597,1
|
|
20240502,140200,58203519,595,595,595,595,0
|
|
20240502,140100,58203519,595,595,595,595,0
|
|
20240502,140000,58203519,595,595,595,595,0
|
|
20240502,135900,58203519,595,595,595,595,0
|
|
20240502,135800,58203519,595,595,595,595,0
|
|
20240502,135700,58203519,595,595,595,595,0
|
|
20240502,135600,58203519,595,595,595,595,0
|
|
20240502,135500,58203519,595,595,595,595,100
|
|
20240502,135400,58144019,597,597,597,597,0
|
|
20240502,135300,58144019,597,597,597,597,0
|
|
20240502,135200,58144019,597,597,597,597,0
|
|
20240502,135100,58144019,597,597,597,597,1
|
|
20240502,135000,58143422,594,595,595,594,5369
|
|
20240502,134900,54952446,596,596,596,596,0
|
|
20240502,134800,54952446,596,596,596,596,0
|
|
20240502,134700,54952446,596,596,596,596,0
|
|
20240502,134600,54952446,596,596,596,596,0
|
|
20240502,134500,54952446,596,596,596,596,0
|
|
20240502,134400,54952446,596,596,596,596,0
|
|
20240502,134300,54952446,596,596,596,596,0
|
|
20240502,134200,54952446,596,596,596,596,0
|
|
20240502,134100,54952446,596,596,596,596,0
|
|
20240502,134000,54952446,596,596,596,596,0
|
|
20240502,133900,54952446,596,596,596,596,272
|
|
20240502,133800,54790334,596,596,596,596,50
|
|
20240502,133700,54760534,595,595,595,595,0
|
|
20240502,133600,54760534,595,595,595,595,0
|
|
20240502,133500,54760534,595,595,595,595,0
|
|
20240502,133400,54760534,595,595,595,595,0
|
|
20240502,133300,54760534,595,595,595,595,0
|
|
20240502,133200,54760534,595,595,595,595,0
|
|
20240502,133100,54760534,595,595,595,595,0
|
|
20240502,133000,54760534,595,595,595,595,2456
|
|
20240502,132900,53299214,596,596,596,596,0
|
|
20240502,132800,53299214,596,596,596,596,0
|
|
20240502,132700,53299214,596,596,596,596,0
|
|
20240502,132600,53299214,596,596,596,596,40
|
|
20240502,132500,53275374,596,596,596,596,1
|
|
20240502,132400,53274778,597,597,597,597,0
|
|
20240502,132300,53274778,597,597,597,597,0
|
|
20240502,132200,53274778,597,597,597,597,0
|
|
20240502,132100,53274778,597,597,597,597,50
|
|
20240502,132000,53244928,596,596,596,596,0
|
|
20240502,131900,53244928,596,596,596,596,0
|
|
20240502,131800,53244928,596,596,596,596,0
|
|
20240502,131700,53244928,596,596,596,596,0
|
|
20240502,131600,53244928,596,596,596,596,1900
|
|
20240502,131500,52112528,596,596,596,596,1002
|
|
20240502,131400,51515336,597,596,597,596,526
|
|
20240502,131300,51201839,596,596,596,596,0
|
|
20240502,131200,51201839,596,596,596,596,500
|
|
20240502,131100,50903839,597,597,597,597,0
|
|
20240502,131000,50903839,597,597,597,597,0
|
|
20240502,130900,50903839,597,597,597,597,1326
|
|
20240502,130800,50112217,597,596,597,596,26
|
|
20240502,130700,50096696,596,596,596,596,0
|
|
20240502,130600,50096696,596,596,596,596,0
|
|
20240502,130500,50096696,596,596,596,596,1
|
|
20240502,130400,50096100,597,597,597,597,1
|
|
20240502,130300,50095503,596,596,596,596,0
|
|
20240502,130200,50095503,596,596,596,596,1
|
|
20240502,130100,50094907,596,596,596,596,0
|
|
20240502,130000,50094907,596,596,596,596,1
|
|
20240502,125900,50094311,596,596,596,596,0
|
|
20240502,125800,50094311,596,596,596,596,1
|
|
20240502,125700,50093715,596,596,596,596,400
|
|
20240502,125600,49855315,597,597,597,597,2
|
|
20240502,125500,49854121,596,596,597,596,6
|
|
20240502,125400,49850542,596,596,596,596,0
|
|
20240502,125300,49850542,596,596,597,596,8278
|
|
20240502,125200,44916827,595,595,595,595,1
|
|
20240502,125100,44916232,595,595,595,595,0
|
|
20240502,125000,44916232,595,595,595,595,0
|
|
20240502,124900,44916232,595,595,595,595,0
|
|
20240502,124800,44916232,595,595,595,595,0
|
|
20240502,124700,44916232,595,596,596,595,786
|
|
20240502,124600,44447777,596,596,596,596,78
|
|
20240502,124500,44401289,596,596,596,596,631
|
|
20240502,124400,44025213,596,596,596,596,0
|
|
20240502,124300,44025213,596,596,596,596,1
|
|
20240502,124200,44024617,597,597,597,597,0
|
|
20240502,124100,44024617,597,597,597,597,1285
|
|
20240502,124000,43257472,596,596,596,596,0
|
|
20240502,123900,43257472,596,596,596,596,145
|
|
20240502,123800,43171052,596,596,596,596,2
|
|
20240502,123700,43169860,596,596,596,596,0
|
|
20240502,123600,43169860,596,596,596,596,0
|
|
20240502,123500,43169860,596,596,596,596,2
|
|
20240502,123400,43168668,596,596,596,596,66
|
|
20240502,123300,43129332,595,595,595,595,1
|
|
20240502,123200,43128737,595,595,595,595,0
|
|
20240502,123100,43128737,595,595,595,595,0
|
|
20240502,123000,43128737,595,595,595,595,0
|
|
20240502,122900,43128737,595,595,595,595,0
|
|
20240502,122800,43128737,595,595,595,595,1
|
|
20240502,122700,43128142,595,595,595,595,0
|
|
20240502,122600,43128142,595,595,595,595,0
|
|
20240502,122500,43128142,595,595,595,595,4
|
|
20240502,122400,43125762,595,596,596,595,2
|
|
20240502,122300,43124571,595,595,595,595,0
|
|
20240502,122200,43124571,595,595,595,595,4
|
|
20240502,122100,43122191,597,597,597,597,0
|
|
20240502,122000,43122191,597,597,597,597,0
|
|
20240502,121900,43122191,597,597,597,597,0
|
|
20240502,121800,43122191,597,597,597,597,0
|
|
20240502,121700,43122191,597,597,597,597,0
|
|
20240502,121600,43122191,597,597,597,597,5000
|
|
20240502,121500,40137191,595,595,595,595,4
|
|
20240502,121400,40134811,597,597,597,597,0
|
|
20240502,121300,40134811,597,597,597,597,0
|
|
20240502,121200,40134811,597,597,597,597,0
|
|
20240502,121100,40134811,597,597,597,597,0
|
|
20240502,121000,40134811,597,597,597,597,0
|
|
20240502,120900,40134811,597,597,597,597,0
|
|
20240502,120800,40134811,597,597,597,597,0
|
|
20240502,120700,40134811,597,597,597,597,0
|
|
20240502,120600,40134811,597,597,597,597,0
|
|
20240502,120500,40134811,597,595,597,595,1001
|
|
20240502,120400,39537231,595,595,595,595,0
|
|
20240502,120300,39537231,595,595,595,595,1
|
|
20240502,120200,39536636,595,595,595,595,1
|
|
20240502,120100,39536041,595,595,595,595,0
|
|
20240502,120000,39536041,595,595,595,595,0
|
|
20240502,115900,39536041,595,595,595,595,0
|
|
20240502,115800,39536041,595,595,595,595,1
|
|
20240502,115700,39535446,594,594,594,594,0
|
|
20240502,115600,39535446,594,594,594,594,0
|
|
20240502,115500,39535446,594,594,594,594,2
|
|
20240502,115400,39534258,594,595,595,594,3071
|
|
20240502,115300,37708535,595,595,595,595,2
|
|
20240502,115200,37707345,595,595,595,595,2
|
|
20240502,115100,37706155,595,595,595,595,0
|
|
20240502,115000,37706155,595,595,595,595,0
|
|
20240502,114900,37706155,595,595,595,595,0
|
|
20240502,114800,37706155,595,595,595,595,2
|
|
20240502,114700,37704965,595,595,595,595,0
|
|
20240502,114600,37704965,595,595,595,595,0
|
|
20240502,114500,37704965,595,595,595,595,6
|
|
20240502,114400,37701395,595,596,596,595,489
|
|
20240502,114300,37409952,595,595,595,595,0
|
|
20240502,114200,37409952,595,595,595,595,1
|
|
20240502,114100,37409357,595,595,595,595,0
|
|
20240502,114000,37409357,595,595,595,595,0
|
|
20240502,113900,37409357,595,595,595,595,0
|
|
20240502,113800,37409357,595,595,595,595,2
|
|
20240502,113700,37408167,595,595,595,595,0
|
|
20240502,113600,37408167,595,595,595,595,1
|
|
20240502,113500,37407572,597,597,597,597,0
|
|
20240502,113400,37407572,597,597,597,597,1
|
|
20240502,113300,37406975,595,595,595,595,2
|
|
20240502,113200,37405785,595,595,595,595,1
|
|
20240502,113100,37405190,597,597,597,597,0
|
|
20240502,113000,37405190,597,597,597,597,0
|
|
20240502,112900,37405190,597,597,597,597,0
|
|
20240502,112800,37405190,597,597,597,597,0
|
|
20240502,112700,37405190,597,597,597,597,0
|
|
20240502,112600,37405190,597,597,597,597,89
|
|
20240502,112500,37352057,596,595,596,595,779
|
|
20240502,112400,36887777,595,595,595,595,0
|
|
20240502,112300,36887777,595,595,595,595,0
|
|
20240502,112200,36887777,595,595,595,595,0
|
|
20240502,112100,36887777,595,595,595,595,0
|
|
20240502,112000,36887777,595,595,595,595,0
|
|
20240502,111900,36887777,595,595,595,595,0
|
|
20240502,111800,36887777,595,595,595,595,1
|
|
20240502,111700,36887182,595,595,595,595,0
|
|
20240502,111600,36887182,595,595,595,595,0
|
|
20240502,111500,36887182,595,595,595,595,110
|
|
20240502,111400,36821732,595,595,595,595,0
|
|
20240502,111300,36821732,595,594,595,594,2
|
|
20240502,111200,36820543,594,594,594,594,2
|
|
20240502,111100,36819355,594,594,594,594,0
|
|
20240502,111000,36819355,594,594,594,594,0
|
|
20240502,110900,36819355,594,594,594,594,0
|
|
20240502,110800,36819355,594,594,594,594,1
|
|
20240502,110700,36818761,594,594,594,594,0
|
|
20240502,110600,36818761,594,594,594,594,0
|
|
20240502,110500,36818761,594,594,594,594,3
|
|
20240502,110400,36816979,594,594,594,594,0
|
|
20240502,110300,36816979,594,594,594,594,0
|
|
20240502,110200,36816979,594,594,594,594,0
|
|
20240502,110100,36816979,594,594,594,594,1
|
|
20240502,110000,36816385,595,595,595,595,1
|
|
20240502,105900,36815790,595,595,595,595,0
|
|
20240502,105800,36815790,595,595,595,595,1
|
|
20240502,105700,36815195,595,595,595,595,3
|
|
20240502,105600,36813410,594,594,594,594,0
|
|
20240502,105500,36813410,594,594,594,594,3
|
|
20240502,105400,36811628,595,595,595,595,3
|
|
20240502,105300,36809843,594,594,594,594,0
|
|
20240502,105200,36809843,594,594,594,594,3
|
|
20240502,105100,36808061,595,595,595,595,0
|
|
20240502,105000,36808061,595,595,595,595,18
|
|
20240502,104900,36797351,595,595,595,595,15
|
|
20240502,104800,36788426,594,594,594,594,1
|
|
20240502,104700,36787832,594,594,594,594,0
|
|
20240502,104600,36787832,594,594,594,594,0
|
|
20240502,104500,36787832,594,594,594,594,3
|
|
20240502,104400,36786050,594,594,594,594,0
|
|
20240502,104300,36786050,594,594,594,594,0
|
|
20240502,104200,36786050,594,594,594,594,0
|
|
20240502,104100,36786050,594,594,594,594,0
|
|
20240502,104000,36786050,594,594,594,594,0
|
|
20240502,103900,36786050,594,594,594,594,0
|
|
20240502,103800,36786050,594,594,594,594,1
|
|
20240502,103700,36785456,594,594,594,594,0
|
|
20240502,103600,36785456,594,594,594,594,0
|
|
20240502,103500,36785456,594,594,594,594,2
|
|
20240502,103400,36784268,594,594,594,594,1
|
|
20240502,103300,36783674,594,594,594,594,2
|
|
20240502,103200,36782486,594,594,594,594,1
|
|
20240502,103100,36781892,595,595,595,595,1
|
|
20240502,103000,36781297,595,595,595,595,0
|
|
20240502,102900,36781297,595,595,595,595,1
|
|
20240502,102800,36780702,595,595,595,595,597
|
|
20240502,102700,36425487,595,595,595,595,7
|
|
20240502,102600,36421322,595,595,595,595,140
|
|
20240502,102500,36338022,594,594,594,594,5
|
|
20240502,102400,36335052,594,594,594,594,0
|
|
20240502,102300,36335052,594,594,594,594,1
|
|
20240502,102200,36334458,594,594,594,594,2
|
|
20240502,102100,36333270,594,594,594,594,0
|
|
20240502,102000,36333270,594,594,594,594,0
|
|
20240502,101900,36333270,594,594,594,594,0
|
|
20240502,101800,36333270,594,594,594,594,1
|
|
20240502,101700,36332676,594,594,594,594,0
|
|
20240502,101600,36332676,594,594,594,594,0
|
|
20240502,101500,36332676,594,594,594,594,3
|
|
20240502,101400,36330894,594,594,594,594,0
|
|
20240502,101300,36330894,594,594,594,594,0
|
|
20240502,101200,36330894,594,594,594,594,0
|
|
20240502,101100,36330894,594,594,594,594,0
|
|
20240502,101000,36330894,594,594,594,594,0
|
|
20240502,100900,36330894,594,594,594,594,0
|
|
20240502,100800,36330894,594,594,594,594,10001
|
|
20240502,100700,30390300,594,594,594,594,0
|
|
20240502,100600,30390300,594,594,594,594,0
|
|
20240502,100500,30390300,594,594,595,594,33
|
|
20240502,100400,30370667,594,594,594,594,1
|
|
20240502,100300,30370073,594,594,594,594,1
|
|
20240502,100200,30369479,595,595,595,595,1
|
|
20240502,100100,30368884,595,595,595,595,0
|
|
20240502,100000,30368884,595,595,595,595,0
|
|
20240502,095900,30368884,595,595,595,595,0
|
|
20240502,095800,30368884,595,595,595,595,0
|
|
20240502,095700,30368884,595,595,595,595,0
|
|
20240502,095600,30368884,595,595,595,595,0
|
|
20240502,095500,30368884,595,594,595,594,302
|
|
20240502,095400,30189195,595,595,595,595,500
|
|
20240502,095300,29891695,595,594,595,594,235
|
|
20240502,095200,29751871,594,594,594,593,14
|
|
20240502,095100,29743557,593,593,593,593,0
|
|
20240502,095000,29743557,593,593,593,593,0
|
|
20240502,094900,29743557,593,593,593,593,0
|
|
20240502,094800,29743557,593,593,593,593,1
|
|
20240502,094700,29742964,593,593,593,593,0
|
|
20240502,094600,29742964,593,593,593,593,0
|
|
20240502,094500,29742964,593,594,594,593,501
|
|
20240502,094400,29445371,593,593,593,593,0
|
|
20240502,094300,29445371,593,593,593,593,140
|
|
20240502,094200,29362351,593,593,593,593,1
|
|
20240502,094100,29361758,593,593,593,593,0
|
|
20240502,094000,29361758,593,593,593,593,17
|
|
20240502,093900,29351677,593,593,593,593,0
|
|
20240502,093800,29351677,593,594,594,593,4
|
|
20240502,093700,29349304,594,593,594,593,3
|
|
20240502,093600,29347524,592,592,592,592,1500
|
|
20240502,093500,28459524,592,594,594,592,11001
|
|
20240502,093400,21932355,595,595,595,595,9
|
|
20240502,093300,21927000,595,596,596,595,10648
|
|
20240502,093200,15585450,596,596,596,596,103
|
|
20240502,093100,15524062,596,596,596,596,0
|
|
20240502,093000,15524062,596,596,596,596,0
|
|
20240502,092900,15524062,596,596,596,596,0
|
|
20240502,092800,15524062,596,596,596,596,101
|
|
20240502,092700,15463866,596,596,596,596,0
|
|
20240502,092600,15463866,596,596,596,596,194
|
|
20240502,092500,15348242,596,596,596,596,2
|
|
20240502,092400,15347050,597,597,597,597,508
|
|
20240502,092300,15043774,597,596,597,596,150
|
|
20240502,092200,14954254,597,597,597,597,2342
|
|
20240502,092100,13556080,597,596,597,596,337
|
|
20240502,092000,13354892,597,597,597,597,3322
|
|
20240502,091900,11371658,597,596,597,596,1339
|
|
20240502,091800,10572276,596,597,597,596,1689
|
|
20240502,091700,9564946,597,597,597,597,1000
|
|
20240502,091600,8967946,597,597,597,597,35
|
|
20240502,091500,8947051,597,597,597,596,3241
|
|
20240502,091400,7012179,597,597,597,597,0
|
|
20240502,091300,7012179,597,598,599,597,3
|
|
20240502,091200,7010385,598,598,598,598,4
|
|
20240502,091100,7007993,600,600,600,600,0
|
|
20240502,091000,7007993,600,600,600,600,11
|
|
20240502,090900,7001393,600,600,600,600,0
|
|
20240502,090800,7001393,600,599,600,599,13
|
|
20240502,090700,6993594,598,598,598,598,2100
|
|
20240502,090600,5737794,600,600,600,600,13
|
|
20240502,090500,5729994,600,598,600,598,3611
|
|
20240502,090400,3563400,599,599,599,599,0
|
|
20240502,090300,3563400,599,599,599,599,1
|
|
20240502,090200,3562801,598,598,598,598,2
|
|
20240502,090100,3561605,597,597,597,597,253
|
|
20240502,090000,3410564,597,597,597,597,2279
|