625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192200,153605092,283,283,283,283,30653
|
|
20240503,192100,153605092,283,283,283,283,0
|
|
20240503,192000,153605092,283,283,283,283,0
|
|
20240503,191900,153605092,283,283,283,283,0
|
|
20240503,191800,153605092,283,283,283,283,0
|
|
20240503,191700,153605092,283,283,283,283,0
|
|
20240503,191600,153605092,283,283,283,283,0
|
|
20240503,191500,153605092,283,283,283,283,0
|
|
20240503,191400,153605092,283,283,283,283,0
|
|
20240503,191300,153605092,283,283,283,283,0
|
|
20240503,191200,153605092,283,283,283,283,0
|
|
20240503,191100,153605092,283,283,283,283,0
|
|
20240503,191000,153605092,283,283,283,283,0
|
|
20240503,190900,153605092,283,283,283,283,0
|
|
20240503,190800,153605092,283,283,283,283,0
|
|
20240503,190700,153605092,283,283,283,283,0
|
|
20240503,190600,153605092,283,283,283,283,0
|
|
20240503,190500,153605092,283,283,283,283,0
|
|
20240503,190400,153605092,283,283,283,283,0
|
|
20240503,190300,153605092,283,283,283,283,0
|
|
20240503,190200,153605092,283,283,283,283,0
|
|
20240503,190100,153605092,283,283,283,283,0
|
|
20240503,190000,153605092,283,283,283,283,0
|
|
20240503,185900,153605092,283,283,283,283,0
|
|
20240503,185800,153605092,283,283,283,283,0
|
|
20240503,185700,153605092,283,283,283,283,0
|
|
20240503,185600,153605092,283,283,283,283,0
|
|
20240503,185500,153605092,283,283,283,283,0
|
|
20240503,185400,153605092,283,283,283,283,0
|
|
20240503,185300,153605092,283,283,283,283,0
|
|
20240503,185200,153605092,283,283,283,283,30653
|
|
20240503,185100,153605092,283,283,283,283,0
|
|
20240503,185000,153605092,283,283,283,283,0
|
|
20240503,184900,153605092,283,283,283,283,0
|
|
20240503,184800,153605092,283,283,283,283,0
|
|
20240503,184700,153605092,283,283,283,283,0
|
|
20240503,184600,153605092,283,283,283,283,0
|
|
20240503,184500,153605092,283,283,283,283,0
|
|
20240503,184400,153605092,283,283,283,283,0
|
|
20240503,184300,153605092,283,283,283,283,0
|
|
20240503,184200,153605092,283,283,283,283,0
|
|
20240503,184100,153605092,283,283,283,283,0
|
|
20240503,184000,153605092,283,283,283,283,0
|
|
20240503,183900,153605092,283,283,283,283,0
|
|
20240503,183800,153605092,283,283,283,283,0
|
|
20240503,183700,153605092,283,283,283,283,0
|
|
20240503,183600,153605092,283,283,283,283,0
|
|
20240503,183500,153605092,283,283,283,283,0
|
|
20240503,183400,153605092,283,283,283,283,0
|
|
20240503,183300,153605092,283,283,283,283,0
|
|
20240503,183200,153605092,283,283,283,283,0
|
|
20240503,183100,153605092,283,283,283,283,0
|
|
20240503,183000,153605092,283,283,283,283,0
|
|
20240503,182900,153605092,283,283,283,283,0
|
|
20240503,182800,153605092,283,283,283,283,0
|
|
20240503,182700,153605092,283,283,283,283,0
|
|
20240503,182600,153605092,283,283,283,283,0
|
|
20240503,182500,153605092,283,283,283,283,0
|
|
20240503,182400,153605092,283,283,283,283,0
|
|
20240503,182300,153605092,283,283,283,283,0
|
|
20240503,182200,153605092,283,283,283,283,30653
|
|
20240503,182100,153605092,283,283,283,283,0
|
|
20240503,182000,153605092,283,283,283,283,0
|
|
20240503,181900,153605092,283,283,283,283,0
|
|
20240503,181800,153605092,283,283,283,283,0
|
|
20240503,181700,153605092,283,283,283,283,0
|
|
20240503,181600,153605092,283,283,283,283,0
|
|
20240503,181500,153605092,283,283,283,283,0
|
|
20240503,181400,153605092,283,283,283,283,0
|
|
20240503,181300,153605092,283,283,283,283,0
|
|
20240503,181200,153605092,283,283,283,283,0
|
|
20240503,181100,153605092,283,283,283,283,0
|
|
20240503,181000,153605092,283,283,283,283,0
|
|
20240503,180900,153605092,283,283,283,283,0
|
|
20240503,180800,153605092,283,283,283,283,0
|
|
20240503,180700,153605092,283,283,283,283,0
|
|
20240503,180600,153605092,283,283,283,283,0
|
|
20240503,180500,153605092,283,283,283,283,0
|
|
20240503,180400,153605092,283,283,283,283,0
|
|
20240503,180300,153605092,283,283,283,283,0
|
|
20240503,180200,153605092,283,283,283,283,0
|
|
20240503,180100,153605092,283,283,283,283,0
|
|
20240503,180000,153605092,283,283,283,283,0
|
|
20240503,175900,153605092,283,283,283,283,0
|
|
20240503,175800,153605092,283,283,283,283,0
|
|
20240503,175700,153605092,283,283,283,283,0
|
|
20240503,175600,153605092,283,283,283,283,0
|
|
20240503,175500,153605092,283,283,283,283,0
|
|
20240503,175400,153605092,283,283,283,283,0
|
|
20240503,175300,153605092,283,283,283,283,0
|
|
20240503,175200,153605092,283,283,283,283,30653
|
|
20240503,175100,153605092,283,283,283,283,0
|
|
20240503,175000,153605092,283,283,283,283,0
|
|
20240503,174900,153605092,283,283,283,283,0
|
|
20240503,174800,153605092,283,283,283,283,0
|
|
20240503,174700,153605092,283,283,283,283,0
|
|
20240503,174600,153605092,283,283,283,283,0
|
|
20240503,174500,153605092,283,283,283,283,0
|
|
20240503,174400,153605092,283,283,283,283,0
|
|
20240503,174300,153605092,283,283,283,283,0
|
|
20240503,174200,153605092,283,283,283,283,0
|
|
20240503,174100,153605092,283,283,283,283,0
|
|
20240503,174000,153605092,283,283,283,283,0
|
|
20240503,173900,153605092,283,283,283,283,0
|
|
20240503,173800,153605092,283,283,283,283,0
|
|
20240503,173700,153605092,283,283,283,283,0
|
|
20240503,173600,153605092,283,283,283,283,0
|
|
20240503,173500,153605092,283,283,283,283,0
|
|
20240503,173400,153605092,283,283,283,283,0
|
|
20240503,173300,153605092,283,283,283,283,0
|
|
20240503,173200,153605092,283,283,283,283,0
|
|
20240503,173100,153605092,283,283,283,283,0
|
|
20240503,173000,153605092,283,283,283,283,0
|
|
20240503,172900,153605092,283,283,283,283,0
|
|
20240503,172800,153605092,283,283,283,283,0
|
|
20240503,172700,153605092,283,283,283,283,0
|
|
20240503,172600,153605092,283,283,283,283,0
|
|
20240503,172500,153605092,283,283,283,283,0
|
|
20240503,172400,153605092,283,283,283,283,0
|
|
20240503,172300,153605092,283,283,283,283,0
|
|
20240503,172200,153605092,283,283,283,283,30653
|
|
20240503,172100,153605092,283,283,283,283,0
|
|
20240503,172000,153605092,283,283,283,283,0
|
|
20240503,171900,153605092,283,283,283,283,0
|
|
20240503,171800,153605092,283,283,283,283,0
|
|
20240503,171700,153605092,283,283,283,283,0
|
|
20240503,171600,153605092,283,283,283,283,0
|
|
20240503,171500,153605092,283,283,283,283,0
|
|
20240503,171400,153605092,283,283,283,283,0
|
|
20240503,171300,153605092,283,283,283,283,0
|
|
20240503,171200,153605092,283,283,283,283,0
|
|
20240503,171100,153605092,283,283,283,283,0
|
|
20240503,171000,153605092,283,283,283,283,0
|
|
20240503,170900,153605092,283,283,283,283,0
|
|
20240503,170800,153605092,283,283,283,283,0
|
|
20240503,170700,153605092,283,283,283,283,0
|
|
20240503,170600,153605092,283,283,283,283,0
|
|
20240503,170500,153605092,283,283,283,283,0
|
|
20240503,170400,153605092,283,283,283,283,0
|
|
20240503,170300,153605092,283,283,283,283,0
|
|
20240503,170200,153605092,283,283,283,283,0
|
|
20240503,170100,153605092,283,283,283,283,0
|
|
20240503,170000,153605092,283,283,283,283,0
|
|
20240503,165900,153605092,283,283,283,283,0
|
|
20240503,165800,153605092,283,283,283,283,0
|
|
20240503,165700,153605092,283,283,283,283,0
|
|
20240503,165600,153605092,283,283,283,283,0
|
|
20240503,165500,153605092,283,283,283,283,0
|
|
20240503,165400,153605092,283,283,283,283,0
|
|
20240503,165300,153605092,283,283,283,283,0
|
|
20240503,165200,153605092,283,283,283,283,30653
|
|
20240503,165100,153605092,283,283,283,283,0
|
|
20240503,165000,153605092,283,283,283,283,0
|
|
20240503,164900,153605092,283,283,283,283,0
|
|
20240503,164800,153605092,283,283,283,283,0
|
|
20240503,164700,153605092,283,283,283,283,0
|
|
20240503,164600,153605092,283,283,283,283,0
|
|
20240503,164500,153605092,283,283,283,283,0
|
|
20240503,164400,153605092,283,283,283,283,0
|
|
20240503,164300,153605092,283,283,283,283,0
|
|
20240503,164200,153605092,283,283,283,283,0
|
|
20240503,164100,153605092,283,283,283,283,0
|
|
20240503,164000,153605092,283,283,283,283,0
|
|
20240503,163900,153605092,283,283,283,283,0
|
|
20240503,163800,153605092,283,283,283,283,0
|
|
20240503,163700,153605092,283,283,283,283,0
|
|
20240503,163600,153605092,283,283,283,283,0
|
|
20240503,163500,153605092,283,283,283,283,0
|
|
20240503,163400,153605092,283,283,283,283,0
|
|
20240503,163300,153605092,283,283,283,283,0
|
|
20240503,163200,153605092,283,283,283,283,0
|
|
20240503,163100,153605092,283,283,283,283,0
|
|
20240503,163000,153605092,283,283,283,283,0
|
|
20240503,162900,153605092,283,283,283,283,0
|
|
20240503,162800,153605092,283,283,283,283,0
|
|
20240503,162700,153605092,283,283,283,283,0
|
|
20240503,162600,153605092,283,283,283,283,0
|
|
20240503,162500,153605092,283,283,283,283,0
|
|
20240503,162400,153605092,283,283,283,283,0
|
|
20240503,162300,153605092,283,283,283,283,0
|
|
20240503,162200,153605092,283,283,283,283,30653
|
|
20240503,162100,153605092,283,283,283,283,0
|
|
20240503,162000,153605092,283,283,283,283,0
|
|
20240503,161900,153605092,283,283,283,283,0
|
|
20240503,161800,153605092,283,283,283,283,0
|
|
20240503,161700,153605092,283,283,283,283,0
|
|
20240503,161600,153605092,283,283,283,283,0
|
|
20240503,161500,153605092,283,283,283,283,0
|
|
20240503,161400,153605092,283,283,283,283,0
|
|
20240503,161300,153605092,283,283,283,283,0
|
|
20240503,161200,153605092,283,283,283,283,0
|
|
20240503,161100,153605092,283,283,283,283,0
|
|
20240503,161000,153605092,283,283,283,283,0
|
|
20240503,160900,153605092,283,283,283,283,0
|
|
20240503,160800,153605092,283,283,283,283,0
|
|
20240503,160700,153605092,283,283,283,283,0
|
|
20240503,160600,153605092,283,283,283,283,0
|
|
20240503,160500,153605092,283,283,283,283,0
|
|
20240503,160400,153605092,283,283,283,283,0
|
|
20240503,160300,153605092,283,283,283,283,0
|
|
20240503,160200,153605092,283,283,283,283,0
|
|
20240503,160100,153605092,283,283,283,283,0
|
|
20240503,160000,153605092,283,283,283,283,0
|
|
20240503,155900,153605092,283,283,283,283,0
|
|
20240503,155800,153605092,283,283,283,283,0
|
|
20240503,155700,153605092,283,283,283,283,0
|
|
20240503,155600,153605092,283,283,283,283,0
|
|
20240503,155500,153605092,283,283,283,283,0
|
|
20240503,155400,153605092,283,283,283,283,0
|
|
20240503,155300,153605092,283,283,283,283,0
|
|
20240503,155200,153605092,283,283,283,283,30653
|
|
20240503,155100,153605092,283,283,283,283,0
|
|
20240503,155000,153605092,283,283,283,283,0
|
|
20240503,154900,153605092,283,283,283,283,0
|
|
20240503,154800,153605092,283,283,283,283,0
|
|
20240503,154700,153605092,283,283,283,283,0
|
|
20240503,154600,153605092,283,283,283,283,0
|
|
20240503,154500,153605092,283,283,283,283,0
|
|
20240503,154400,153605092,283,283,283,283,0
|
|
20240503,154300,153605092,283,283,283,283,0
|
|
20240503,154200,153605092,283,283,283,283,0
|
|
20240503,154100,153605092,283,283,283,283,0
|
|
20240503,154000,153605092,283,283,283,283,0
|
|
20240503,153900,153605092,283,283,283,283,0
|
|
20240503,153800,153605092,283,283,283,283,0
|
|
20240503,153700,153605092,283,283,283,283,0
|
|
20240503,153600,153605092,283,283,283,283,0
|
|
20240503,153500,153605092,283,283,283,283,0
|
|
20240503,153400,153605092,283,283,283,283,0
|
|
20240503,153300,153605092,283,283,283,283,0
|
|
20240503,153200,153605092,283,283,283,283,0
|
|
20240503,153100,153605092,283,283,283,283,0
|
|
20240503,153000,153605092,283,283,283,283,30653
|
|
20240503,152900,144930293,283,283,283,283,0
|
|
20240503,152800,144930293,283,283,283,283,0
|
|
20240503,152700,144930293,283,283,283,283,0
|
|
20240503,152600,144930293,283,283,283,283,0
|
|
20240503,152500,144930293,283,283,283,283,0
|
|
20240503,152400,144930293,283,283,283,283,0
|
|
20240503,152300,144930293,283,283,283,283,0
|
|
20240503,152200,144930293,283,283,283,283,0
|
|
20240503,152100,144930293,283,283,283,283,0
|
|
20240503,152000,144930293,283,283,283,283,0
|
|
20240503,151900,144930293,283,282,283,282,3086
|
|
20240503,151800,144059615,282,282,282,282,80
|
|
20240503,151700,144037055,282,281,282,280,1726
|
|
20240503,151600,143552747,282,282,282,282,0
|
|
20240503,151500,143552747,282,282,282,282,5
|
|
20240503,151400,143551337,282,282,282,282,5
|
|
20240503,151300,143549927,282,282,282,282,0
|
|
20240503,151200,143549927,282,281,282,281,195
|
|
20240503,151100,143495034,281,281,281,281,150
|
|
20240503,151000,143452884,281,281,281,281,5540
|
|
20240503,150900,141896144,280,281,281,280,50777
|
|
20240503,150800,127678459,280,280,280,280,2
|
|
20240503,150700,127677899,280,280,280,280,3874
|
|
20240503,150600,126593179,281,281,281,281,79
|
|
20240503,150500,126570980,281,281,281,281,0
|
|
20240503,150400,126570980,281,281,281,281,0
|
|
20240503,150300,126570980,281,281,281,281,0
|
|
20240503,150200,126570980,281,281,281,281,0
|
|
20240503,150100,126570980,281,281,281,281,0
|
|
20240503,150000,126570980,281,281,281,281,1
|
|
20240503,145900,126570699,281,281,281,281,34
|
|
20240503,145800,126561145,281,281,281,281,10
|
|
20240503,145700,126558335,281,281,281,281,1
|
|
20240503,145600,126558054,281,281,281,281,29
|
|
20240503,145500,126549905,280,280,280,280,9
|
|
20240503,145400,126547385,280,280,280,280,2379
|
|
20240503,145300,125881265,280,280,280,280,900
|
|
20240503,145200,125629265,280,280,280,280,0
|
|
20240503,145100,125629265,280,280,280,280,0
|
|
20240503,145000,125629265,280,280,280,280,1555
|
|
20240503,144900,125193865,281,281,281,281,0
|
|
20240503,144800,125193865,281,281,281,281,0
|
|
20240503,144700,125193865,281,281,281,281,10
|
|
20240503,144600,125191055,281,281,281,281,183
|
|
20240503,144500,125139632,281,281,281,281,0
|
|
20240503,144400,125139632,281,281,281,281,2
|
|
20240503,144300,125139070,280,280,280,280,0
|
|
20240503,144200,125139070,280,280,280,280,20
|
|
20240503,144100,125133470,280,280,280,280,0
|
|
20240503,144000,125133470,280,280,280,280,13364
|
|
20240503,143900,121391550,281,281,281,281,227
|
|
20240503,143800,121327763,282,282,282,282,0
|
|
20240503,143700,121327763,282,282,282,282,0
|
|
20240503,143600,121327763,282,282,282,282,1
|
|
20240503,143500,121327481,281,281,281,281,886
|
|
20240503,143400,121078515,282,282,282,282,0
|
|
20240503,143300,121078515,282,282,282,282,35
|
|
20240503,143200,121068645,282,282,282,282,0
|
|
20240503,143100,121068645,282,282,282,282,0
|
|
20240503,143000,121068645,282,282,282,282,0
|
|
20240503,142900,121068645,282,282,282,282,1
|
|
20240503,142800,121068363,282,282,282,282,0
|
|
20240503,142700,121068363,282,282,282,282,0
|
|
20240503,142600,121068363,282,280,282,280,179
|
|
20240503,142500,121018241,282,282,282,282,0
|
|
20240503,142400,121018241,282,282,282,282,0
|
|
20240503,142300,121018241,282,282,282,282,0
|
|
20240503,142200,121018241,282,281,282,281,101
|
|
20240503,142100,120989859,282,282,282,282,0
|
|
20240503,142000,120989859,282,282,282,282,1
|
|
20240503,141900,120989577,280,282,282,280,147
|
|
20240503,141800,120948413,282,281,282,281,176
|
|
20240503,141700,120898952,281,281,281,281,1000
|
|
20240503,141600,120617952,281,281,281,281,1015
|
|
20240503,141500,120332737,281,281,281,281,507
|
|
20240503,141400,120190270,281,281,281,281,0
|
|
20240503,141300,120190270,281,281,281,281,1
|
|
20240503,141200,120189989,281,281,281,281,0
|
|
20240503,141100,120189989,281,281,281,281,0
|
|
20240503,141000,120189989,281,281,281,281,20
|
|
20240503,140900,120184369,282,282,282,282,0
|
|
20240503,140800,120184369,282,282,282,282,0
|
|
20240503,140700,120184369,282,282,282,282,0
|
|
20240503,140600,120184369,282,282,282,282,2
|
|
20240503,140500,120183805,281,282,282,281,1500
|
|
20240503,140400,119761805,282,282,282,282,0
|
|
20240503,140300,119761805,282,281,282,281,15
|
|
20240503,140200,119757589,282,282,282,282,24
|
|
20240503,140100,119750821,281,281,281,281,100
|
|
20240503,140000,119722721,282,282,282,282,0
|
|
20240503,135900,119722721,282,281,282,281,4395
|
|
20240503,135800,118487723,281,281,281,281,1600
|
|
20240503,135700,118038123,281,281,281,281,2
|
|
20240503,135600,118037561,281,281,281,281,0
|
|
20240503,135500,118037561,281,280,281,280,107
|
|
20240503,135400,118007594,280,280,280,280,413
|
|
20240503,135300,117891954,281,281,281,281,0
|
|
20240503,135200,117891954,281,281,281,281,3006
|
|
20240503,135100,117047268,280,280,280,280,0
|
|
20240503,135000,117047268,280,280,280,280,200
|
|
20240503,134900,116991268,281,281,281,281,0
|
|
20240503,134800,116991268,281,281,281,281,58
|
|
20240503,134700,116974970,281,281,281,281,1
|
|
20240503,134600,116974689,280,280,280,280,600
|
|
20240503,134500,116806689,280,281,281,280,3
|
|
20240503,134400,116805847,281,281,281,281,39
|
|
20240503,134300,116794888,281,281,281,281,4
|
|
20240503,134200,116793764,281,281,281,281,0
|
|
20240503,134100,116793764,281,281,281,281,0
|
|
20240503,134000,116793764,281,281,281,281,500
|
|
20240503,133900,116653264,281,281,281,281,3006
|
|
20240503,133800,115808578,281,281,282,281,622
|
|
20240503,133700,115633795,281,281,281,281,76
|
|
20240503,133600,115612439,282,282,282,282,5
|
|
20240503,133500,115611029,282,282,282,282,200
|
|
20240503,133400,115554629,282,282,282,282,0
|
|
20240503,133300,115554629,282,282,282,282,0
|
|
20240503,133200,115554629,282,282,282,282,113
|
|
20240503,133100,115522763,282,282,282,282,544
|
|
20240503,133000,115369355,282,282,282,282,0
|
|
20240503,132900,115369355,282,282,282,282,0
|
|
20240503,132800,115369355,282,282,282,282,0
|
|
20240503,132700,115369355,282,282,282,282,0
|
|
20240503,132600,115369355,282,282,282,282,1
|
|
20240503,132500,115369073,281,281,281,281,3522
|
|
20240503,132400,114379391,282,282,282,282,473
|
|
20240503,132300,114246005,282,281,282,281,1144
|
|
20240503,132200,113924537,282,282,282,282,40
|
|
20240503,132100,113913257,282,282,282,282,3
|
|
20240503,132000,113912411,282,282,282,282,3
|
|
20240503,131900,113911565,282,282,282,282,0
|
|
20240503,131800,113911565,282,282,282,282,0
|
|
20240503,131700,113911565,282,282,282,282,0
|
|
20240503,131600,113911565,282,282,282,282,1
|
|
20240503,131500,113911283,282,281,282,281,3
|
|
20240503,131400,113910438,281,281,281,281,0
|
|
20240503,131300,113910438,281,281,281,281,0
|
|
20240503,131200,113910438,281,281,281,281,3211
|
|
20240503,131100,113008147,282,282,282,282,1
|
|
20240503,131000,113007865,282,282,282,282,2
|
|
20240503,130900,113007301,282,282,282,282,0
|
|
20240503,130800,113007301,282,282,282,282,150
|
|
20240503,130700,112965001,282,282,282,282,0
|
|
20240503,130600,112965001,282,282,282,282,0
|
|
20240503,130500,112965001,282,282,282,282,354
|
|
20240503,130400,112865173,281,281,281,281,0
|
|
20240503,130300,112865173,281,282,282,281,67
|
|
20240503,130200,112846281,282,282,282,282,0
|
|
20240503,130100,112846281,282,282,282,282,10
|
|
20240503,130000,112843461,281,281,281,281,8
|
|
20240503,125900,112841213,281,281,281,281,85
|
|
20240503,125800,112817328,282,282,282,282,0
|
|
20240503,125700,112817328,282,282,282,282,0
|
|
20240503,125600,112817328,282,282,282,282,0
|
|
20240503,125500,112817328,282,282,282,282,0
|
|
20240503,125400,112817328,282,282,282,282,0
|
|
20240503,125300,112817328,282,282,282,282,0
|
|
20240503,125200,112817328,282,282,282,282,0
|
|
20240503,125100,112817328,282,282,282,282,0
|
|
20240503,125000,112817328,282,282,282,282,0
|
|
20240503,124900,112817328,282,282,282,282,0
|
|
20240503,124800,112817328,282,282,282,282,3
|
|
20240503,124700,112816482,281,281,281,281,0
|
|
20240503,124600,112816482,281,281,281,281,100
|
|
20240503,124500,112788382,281,281,281,281,0
|
|
20240503,124400,112788382,281,281,281,281,76
|
|
20240503,124300,112767026,281,281,281,281,201
|
|
20240503,124200,112710545,281,281,281,281,102
|
|
20240503,124100,112681883,281,281,281,281,1052
|
|
20240503,124000,112386271,281,281,281,281,0
|
|
20240503,123900,112386271,281,281,281,281,200
|
|
20240503,123800,112330071,281,281,281,281,80
|
|
20240503,123700,112307591,281,281,281,281,0
|
|
20240503,123600,112307591,281,281,281,281,6
|
|
20240503,123500,112305905,281,281,281,281,0
|
|
20240503,123400,112305905,281,281,281,281,613
|
|
20240503,123300,112133652,281,281,281,281,70
|
|
20240503,123200,112113982,280,280,280,280,0
|
|
20240503,123100,112113982,280,280,280,280,1032
|
|
20240503,123000,111825022,280,280,280,280,47
|
|
20240503,122900,111811862,281,280,281,280,8809
|
|
20240503,122800,109344342,281,281,281,281,611
|
|
20240503,122700,109172651,281,281,281,281,2373
|
|
20240503,122600,108505838,282,282,282,282,100
|
|
20240503,122500,108477638,282,281,282,281,22912
|
|
20240503,122400,102036366,281,281,281,281,141
|
|
20240503,122300,101996745,281,281,281,281,0
|
|
20240503,122200,101996745,281,281,281,281,0
|
|
20240503,122100,101996745,281,281,281,281,0
|
|
20240503,122000,101996745,281,281,281,281,0
|
|
20240503,121900,101996745,281,281,281,281,2000
|
|
20240503,121800,101434745,281,281,281,281,2059
|
|
20240503,121700,100856166,281,281,281,281,5356
|
|
20240503,121600,99351130,281,281,281,281,0
|
|
20240503,121500,99351130,281,281,281,281,0
|
|
20240503,121400,99351130,281,281,281,281,180
|
|
20240503,121300,99300550,281,281,281,281,0
|
|
20240503,121200,99300550,281,281,281,281,0
|
|
20240503,121100,99300550,281,281,281,281,0
|
|
20240503,121000,99300550,281,281,281,281,13
|
|
20240503,120900,99296897,282,282,282,282,300
|
|
20240503,120800,99212297,282,282,282,282,0
|
|
20240503,120700,99212297,282,282,282,282,0
|
|
20240503,120600,99212297,282,282,282,282,4
|
|
20240503,120500,99211169,281,281,281,281,3000
|
|
20240503,120400,98368169,282,282,282,282,0
|
|
20240503,120300,98368169,282,282,282,282,2897
|
|
20240503,120200,97551215,282,282,282,282,0
|
|
20240503,120100,97551215,282,282,282,282,0
|
|
20240503,120000,97551215,282,282,282,282,0
|
|
20240503,115900,97551215,282,282,282,282,0
|
|
20240503,115800,97551215,282,282,282,282,0
|
|
20240503,115700,97551215,282,282,282,282,10
|
|
20240503,115600,97548395,282,283,283,282,78
|
|
20240503,115500,97526398,283,283,283,283,0
|
|
20240503,115400,97526398,283,283,283,283,3962
|
|
20240503,115300,96405152,283,283,283,283,0
|
|
20240503,115200,96405152,283,283,283,283,3000
|
|
20240503,115100,95556152,283,283,283,283,210
|
|
20240503,115000,95496722,283,283,283,283,0
|
|
20240503,114900,95496722,283,283,283,283,0
|
|
20240503,114800,95496722,283,283,283,283,0
|
|
20240503,114700,95496722,283,283,283,283,10
|
|
20240503,114600,95493892,283,283,283,283,0
|
|
20240503,114500,95493892,283,283,283,283,0
|
|
20240503,114400,95493892,283,283,283,283,0
|
|
20240503,114300,95493892,283,282,283,282,376
|
|
20240503,114200,95387765,282,282,282,282,0
|
|
20240503,114100,95387765,282,282,282,282,0
|
|
20240503,114000,95387765,282,282,282,282,526
|
|
20240503,113900,95239433,282,282,282,282,3150
|
|
20240503,113800,94351133,282,282,282,282,0
|
|
20240503,113700,94351133,282,282,282,282,0
|
|
20240503,113600,94351133,282,282,282,282,0
|
|
20240503,113500,94351133,282,282,282,282,500
|
|
20240503,113400,94210133,282,282,282,282,25
|
|
20240503,113300,94203083,282,282,282,282,100
|
|
20240503,113200,94174883,282,282,282,282,473
|
|
20240503,113100,94041497,283,283,283,283,0
|
|
20240503,113000,94041497,283,283,283,283,0
|
|
20240503,112900,94041497,283,283,283,283,0
|
|
20240503,112800,94041497,283,283,283,283,3
|
|
20240503,112700,94040648,282,282,282,282,128
|
|
20240503,112600,94004552,282,283,283,282,2
|
|
20240503,112500,94003987,282,282,282,282,0
|
|
20240503,112400,94003987,282,283,283,282,131
|
|
20240503,112300,93966930,283,283,283,283,0
|
|
20240503,112200,93966930,283,283,283,283,0
|
|
20240503,112100,93966930,283,283,283,283,0
|
|
20240503,112000,93966930,283,283,283,283,1180
|
|
20240503,111900,93632990,283,283,283,283,0
|
|
20240503,111800,93632990,283,283,283,283,2
|
|
20240503,111700,93632424,283,282,283,282,811
|
|
20240503,111600,93403720,281,281,281,281,21
|
|
20240503,111500,93397819,281,281,281,281,0
|
|
20240503,111400,93397819,281,281,281,281,0
|
|
20240503,111300,93397819,281,281,281,281,0
|
|
20240503,111200,93397819,281,281,281,281,392
|
|
20240503,111100,93287667,283,283,283,283,10
|
|
20240503,111000,93284837,283,283,283,283,30
|
|
20240503,110900,93276347,283,283,283,283,0
|
|
20240503,110800,93276347,283,283,283,283,100
|
|
20240503,110700,93248047,283,283,283,283,1
|
|
20240503,110600,93247764,281,283,283,281,45
|
|
20240503,110500,93235061,283,283,283,283,0
|
|
20240503,110400,93235061,283,283,283,283,0
|
|
20240503,110300,93235061,283,283,283,283,0
|
|
20240503,110200,93235061,283,283,283,283,1
|
|
20240503,110100,93234778,283,283,283,283,190
|
|
20240503,110000,93181008,283,283,283,283,0
|
|
20240503,105900,93181008,283,283,283,283,0
|
|
20240503,105800,93181008,283,282,283,282,2
|
|
20240503,105700,93180443,283,283,283,283,1
|
|
20240503,105600,93180160,282,282,282,282,0
|
|
20240503,105500,93180160,282,282,282,282,524
|
|
20240503,105400,93032392,282,282,282,282,6608
|
|
20240503,105300,91168936,283,283,283,283,532
|
|
20240503,105200,91018380,283,283,283,283,706
|
|
20240503,105100,90818582,283,283,283,283,4050
|
|
20240503,105000,89672432,283,283,283,283,0
|
|
20240503,104900,89672432,283,283,283,283,0
|
|
20240503,104800,89672432,283,283,283,283,1
|
|
20240503,104700,89672149,281,281,281,281,298
|
|
20240503,104600,89588411,282,281,282,281,67
|
|
20240503,104500,89569518,282,282,282,282,34
|
|
20240503,104400,89559930,283,280,283,280,3571
|
|
20240503,104300,88557611,281,281,281,281,100
|
|
20240503,104200,88529511,281,281,281,281,3840
|
|
20240503,104100,87450471,281,281,281,281,0
|
|
20240503,104000,87450471,281,281,281,281,31131
|
|
20240503,103900,78702660,283,283,283,283,2
|
|
20240503,103800,78702094,283,283,283,283,353
|
|
20240503,103700,78602195,283,282,283,282,47
|
|
20240503,103600,78588900,281,281,281,281,0
|
|
20240503,103500,78588900,281,282,282,281,279
|
|
20240503,103400,78510485,282,282,282,281,439
|
|
20240503,103300,78386692,282,282,283,282,5042
|
|
20240503,103200,76964847,282,282,282,282,676
|
|
20240503,103100,76774215,282,282,282,281,161
|
|
20240503,103000,76728888,282,282,282,281,457
|
|
20240503,102900,76600339,282,282,282,282,381
|
|
20240503,102800,76492897,282,282,282,282,106
|
|
20240503,102700,76463005,281,282,282,281,301
|
|
20240503,102600,76378423,282,282,282,282,0
|
|
20240503,102500,76378423,282,282,282,282,226
|
|
20240503,102400,76314691,282,282,282,282,114
|
|
20240503,102300,76282543,282,282,282,282,0
|
|
20240503,102200,76282543,282,282,282,282,36
|
|
20240503,102100,76272391,282,282,282,282,16456
|
|
20240503,102000,71631799,283,283,283,283,0
|
|
20240503,101900,71631799,283,283,283,283,0
|
|
20240503,101800,71631799,283,283,283,283,1022
|
|
20240503,101700,71342573,284,284,284,284,1000
|
|
20240503,101600,71058573,283,283,283,283,2959
|
|
20240503,101500,70221176,283,283,283,283,2041
|
|
20240503,101400,69643573,283,283,283,283,7547
|
|
20240503,101300,67507772,283,283,283,283,453
|
|
20240503,101200,67379573,284,284,284,284,1
|
|
20240503,101100,67379289,284,283,284,283,1179
|
|
20240503,101000,67045631,283,283,283,283,2877
|
|
20240503,100900,66231440,283,283,283,283,1180
|
|
20240503,100800,65897500,283,283,283,283,0
|
|
20240503,100700,65897500,283,283,283,283,2
|
|
20240503,100600,65896934,283,283,283,283,9
|
|
20240503,100500,65894387,283,282,283,282,292
|
|
20240503,100400,65812040,282,282,282,282,0
|
|
20240503,100300,65812040,282,282,282,282,11
|
|
20240503,100200,65808938,282,284,284,282,212
|
|
20240503,100100,65749130,284,281,284,281,520
|
|
20240503,100000,65602950,284,284,284,281,4007
|
|
20240503,095900,64476962,281,281,284,281,7490
|
|
20240503,095800,62372269,281,284,284,281,941
|
|
20240503,095700,62107698,281,284,284,281,20105
|
|
20240503,095600,56457878,284,284,284,281,2480
|
|
20240503,095500,55759278,284,284,284,284,5
|
|
20240503,095400,55757858,284,282,284,281,13197
|
|
20240503,095300,52048655,282,282,282,282,2
|
|
20240503,095200,52048091,282,282,282,282,428
|
|
20240503,095100,51927395,281,281,281,281,1
|
|
20240503,095000,51927114,281,284,284,281,18285
|
|
20240503,094900,46775786,284,284,284,284,14
|
|
20240503,094800,46771810,284,284,284,284,85
|
|
20240503,094700,46747670,284,283,284,283,353
|
|
20240503,094600,46647770,282,283,283,282,8847
|
|
20240503,094500,44152892,284,284,284,284,1
|
|
20240503,094400,44152608,283,284,284,283,93
|
|
20240503,094300,44126277,284,284,284,284,48
|
|
20240503,094200,44112645,284,284,284,284,0
|
|
20240503,094100,44112645,284,283,284,283,1018
|
|
20240503,094000,43824549,285,285,285,285,0
|
|
20240503,093900,43824549,285,285,285,285,0
|
|
20240503,093800,43824549,285,284,285,284,55
|
|
20240503,093700,43808927,284,284,284,284,0
|
|
20240503,093600,43808927,284,284,284,284,0
|
|
20240503,093500,43808927,284,283,284,282,381
|
|
20240503,093400,43701369,285,285,285,285,0
|
|
20240503,093300,43701369,285,285,285,285,0
|
|
20240503,093200,43701369,285,283,285,282,7079
|
|
20240503,093100,41704971,282,283,283,282,3000
|
|
20240503,093000,40857851,285,285,285,285,34
|
|
20240503,092900,40848161,285,284,285,284,76
|
|
20240503,092800,40826521,286,284,286,282,6716
|
|
20240503,092700,38926795,284,284,284,284,8
|
|
20240503,092600,38924523,284,284,284,284,5
|
|
20240503,092500,38923103,286,284,286,284,1506
|
|
20240503,092400,38493187,286,284,286,284,3769
|
|
20240503,092300,37422787,284,284,284,284,0
|
|
20240503,092200,37422787,284,286,286,284,10
|
|
20240503,092100,37419945,284,284,284,284,488
|
|
20240503,092000,37281353,284,284,284,284,2
|
|
20240503,091900,37280785,287,287,288,284,38052
|
|
20240503,091800,26440762,288,289,289,288,6344
|
|
20240503,091700,24613590,288,288,288,288,10642
|
|
20240503,091600,21548694,288,288,288,288,100
|
|
20240503,091500,21519894,288,288,288,288,1000
|
|
20240503,091400,21231894,288,288,288,288,0
|
|
20240503,091300,21231894,288,288,288,288,3005
|
|
20240503,091200,20366454,288,288,289,288,4034
|
|
20240503,091100,19204058,289,289,289,289,0
|
|
20240503,091000,19204058,289,289,289,286,139
|
|
20240503,090900,19163891,289,289,289,289,300
|
|
20240503,090800,19077191,290,289,290,289,47
|
|
20240503,090700,19063597,290,290,290,290,11
|
|
20240503,090600,19060407,290,290,290,290,73
|
|
20240503,090500,19039237,285,286,289,285,25086
|
|
20240503,090400,11864853,286,286,286,286,1
|
|
20240503,090300,11864567,286,289,289,286,595
|
|
20240503,090200,11694093,289,286,289,285,38536
|
|
20240503,090100,678607,286,285,286,285,353
|
|
20240503,090000,577695,285,285,285,285,2027
|