655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195200,114111177,839,839,839,839,239
|
|
20240502,195100,114111177,839,839,839,839,0
|
|
20240502,195000,114111177,839,839,839,839,0
|
|
20240502,194900,114111177,839,839,839,839,0
|
|
20240502,194800,114111177,839,839,839,839,0
|
|
20240502,194700,114111177,839,839,839,839,0
|
|
20240502,194600,114111177,839,839,839,839,0
|
|
20240502,194500,114111177,839,839,839,839,0
|
|
20240502,194400,114111177,839,839,839,839,0
|
|
20240502,194300,114111177,839,839,839,839,0
|
|
20240502,194200,114111177,839,839,839,839,0
|
|
20240502,194100,114111177,839,839,839,839,0
|
|
20240502,194000,114111177,839,839,839,839,0
|
|
20240502,193900,114111177,839,839,839,839,0
|
|
20240502,193800,114111177,839,839,839,839,0
|
|
20240502,193700,114111177,839,839,839,839,0
|
|
20240502,193600,114111177,839,839,839,839,0
|
|
20240502,193500,114111177,839,839,839,839,0
|
|
20240502,193400,114111177,839,839,839,839,0
|
|
20240502,193300,114111177,839,839,839,839,0
|
|
20240502,193200,114111177,839,839,839,839,0
|
|
20240502,193100,114111177,839,839,839,839,0
|
|
20240502,193000,114111177,839,839,839,839,0
|
|
20240502,192900,114111177,839,839,839,839,0
|
|
20240502,192800,114111177,839,839,839,839,0
|
|
20240502,192700,114111177,839,839,839,839,0
|
|
20240502,192600,114111177,839,839,839,839,0
|
|
20240502,192500,114111177,839,839,839,839,0
|
|
20240502,192400,114111177,839,839,839,839,0
|
|
20240502,192300,114111177,839,839,839,839,0
|
|
20240502,192200,114111177,839,839,839,839,239
|
|
20240502,192100,114111177,839,839,839,839,0
|
|
20240502,192000,114111177,839,839,839,839,0
|
|
20240502,191900,114111177,839,839,839,839,0
|
|
20240502,191800,114111177,839,839,839,839,0
|
|
20240502,191700,114111177,839,839,839,839,0
|
|
20240502,191600,114111177,839,839,839,839,0
|
|
20240502,191500,114111177,839,839,839,839,0
|
|
20240502,191400,114111177,839,839,839,839,0
|
|
20240502,191300,114111177,839,839,839,839,0
|
|
20240502,191200,114111177,839,839,839,839,0
|
|
20240502,191100,114111177,839,839,839,839,0
|
|
20240502,191000,114111177,839,839,839,839,0
|
|
20240502,190900,114111177,839,839,839,839,0
|
|
20240502,190800,114111177,839,839,839,839,0
|
|
20240502,190700,114111177,839,839,839,839,0
|
|
20240502,190600,114111177,839,839,839,839,0
|
|
20240502,190500,114111177,839,839,839,839,0
|
|
20240502,190400,114111177,839,839,839,839,0
|
|
20240502,190300,114111177,839,839,839,839,0
|
|
20240502,190200,114111177,839,839,839,839,0
|
|
20240502,190100,114111177,839,839,839,839,0
|
|
20240502,190000,114111177,839,839,839,839,0
|
|
20240502,185900,114111177,839,839,839,839,0
|
|
20240502,185800,114111177,839,839,839,839,0
|
|
20240502,185700,114111177,839,839,839,839,0
|
|
20240502,185600,114111177,839,839,839,839,0
|
|
20240502,185500,114111177,839,839,839,839,0
|
|
20240502,185400,114111177,839,839,839,839,0
|
|
20240502,185300,114111177,839,839,839,839,0
|
|
20240502,185200,114111177,839,839,839,839,239
|
|
20240502,185100,114111177,839,839,839,839,0
|
|
20240502,185000,114111177,839,839,839,839,0
|
|
20240502,184900,114111177,839,839,839,839,0
|
|
20240502,184800,114111177,839,839,839,839,0
|
|
20240502,184700,114111177,839,839,839,839,0
|
|
20240502,184600,114111177,839,839,839,839,0
|
|
20240502,184500,114111177,839,839,839,839,0
|
|
20240502,184400,114111177,839,839,839,839,0
|
|
20240502,184300,114111177,839,839,839,839,0
|
|
20240502,184200,114111177,839,839,839,839,0
|
|
20240502,184100,114111177,839,839,839,839,0
|
|
20240502,184000,114111177,839,839,839,839,0
|
|
20240502,183900,114111177,839,839,839,839,0
|
|
20240502,183800,114111177,839,839,839,839,0
|
|
20240502,183700,114111177,839,839,839,839,0
|
|
20240502,183600,114111177,839,839,839,839,0
|
|
20240502,183500,114111177,839,839,839,839,0
|
|
20240502,183400,114111177,839,839,839,839,0
|
|
20240502,183300,114111177,839,839,839,839,0
|
|
20240502,183200,114111177,839,839,839,839,0
|
|
20240502,183100,114111177,839,839,839,839,0
|
|
20240502,183000,114111177,839,839,839,839,0
|
|
20240502,182900,114111177,839,839,839,839,0
|
|
20240502,182800,114111177,839,839,839,839,0
|
|
20240502,182700,114111177,839,839,839,839,0
|
|
20240502,182600,114111177,839,839,839,839,0
|
|
20240502,182500,114111177,839,839,839,839,0
|
|
20240502,182400,114111177,839,839,839,839,0
|
|
20240502,182300,114111177,839,839,839,839,0
|
|
20240502,182200,114111177,839,839,839,839,239
|
|
20240502,182100,114111177,839,839,839,839,0
|
|
20240502,182000,114111177,839,839,839,839,0
|
|
20240502,181900,114111177,839,839,839,839,0
|
|
20240502,181800,114111177,839,839,839,839,0
|
|
20240502,181700,114111177,839,839,839,839,0
|
|
20240502,181600,114111177,839,839,839,839,0
|
|
20240502,181500,114111177,839,839,839,839,0
|
|
20240502,181400,114111177,839,839,839,839,0
|
|
20240502,181300,114111177,839,839,839,839,0
|
|
20240502,181200,114111177,839,839,839,839,0
|
|
20240502,181100,114111177,839,839,839,839,0
|
|
20240502,181000,114111177,839,839,839,839,0
|
|
20240502,180900,114111177,839,839,839,839,0
|
|
20240502,180800,114111177,839,839,839,839,0
|
|
20240502,180700,114111177,839,839,839,839,0
|
|
20240502,180600,114111177,839,839,839,839,0
|
|
20240502,180500,114111177,839,839,839,839,0
|
|
20240502,180400,114111177,839,839,839,839,0
|
|
20240502,180300,114111177,839,839,839,839,0
|
|
20240502,180200,114111177,839,839,839,839,0
|
|
20240502,180100,114111177,839,839,839,839,0
|
|
20240502,180000,114111177,839,839,839,839,0
|
|
20240502,175900,114111177,839,839,839,839,0
|
|
20240502,175800,114111177,839,839,839,839,0
|
|
20240502,175700,114111177,839,839,839,839,0
|
|
20240502,175600,114111177,839,839,839,839,0
|
|
20240502,175500,114111177,839,839,839,839,0
|
|
20240502,175400,114111177,839,839,839,839,0
|
|
20240502,175300,114111177,839,839,839,839,0
|
|
20240502,175200,114111177,839,839,839,839,239
|
|
20240502,175100,114111177,839,839,839,839,0
|
|
20240502,175000,114111177,839,839,839,839,0
|
|
20240502,174900,114111177,839,839,839,839,0
|
|
20240502,174800,114111177,839,839,839,839,0
|
|
20240502,174700,114111177,839,839,839,839,0
|
|
20240502,174600,114111177,839,839,839,839,0
|
|
20240502,174500,114111177,839,839,839,839,0
|
|
20240502,174400,114111177,839,839,839,839,0
|
|
20240502,174300,114111177,839,839,839,839,0
|
|
20240502,174200,114111177,839,839,839,839,0
|
|
20240502,174100,114111177,839,839,839,839,0
|
|
20240502,174000,114111177,839,839,839,839,0
|
|
20240502,173900,114111177,839,839,839,839,0
|
|
20240502,173800,114111177,839,839,839,839,0
|
|
20240502,173700,114111177,839,839,839,839,0
|
|
20240502,173600,114111177,839,839,839,839,0
|
|
20240502,173500,114111177,839,839,839,839,0
|
|
20240502,173400,114111177,839,839,839,839,0
|
|
20240502,173300,114111177,839,839,839,839,0
|
|
20240502,173200,114111177,839,839,839,839,0
|
|
20240502,173100,114111177,839,839,839,839,0
|
|
20240502,173000,114111177,839,839,839,839,0
|
|
20240502,172900,114111177,839,839,839,839,0
|
|
20240502,172800,114111177,839,839,839,839,0
|
|
20240502,172700,114111177,839,839,839,839,0
|
|
20240502,172600,114111177,839,839,839,839,0
|
|
20240502,172500,114111177,839,839,839,839,0
|
|
20240502,172400,114111177,839,839,839,839,0
|
|
20240502,172300,114111177,839,839,839,839,0
|
|
20240502,172200,114111177,839,839,839,839,239
|
|
20240502,172100,114111177,839,839,839,839,0
|
|
20240502,172000,114111177,839,839,839,839,0
|
|
20240502,171900,114111177,839,839,839,839,0
|
|
20240502,171800,114111177,839,839,839,839,0
|
|
20240502,171700,114111177,839,839,839,839,0
|
|
20240502,171600,114111177,839,839,839,839,0
|
|
20240502,171500,114111177,839,839,839,839,0
|
|
20240502,171400,114111177,839,839,839,839,0
|
|
20240502,171300,114111177,839,839,839,839,0
|
|
20240502,171200,114111177,839,839,839,839,0
|
|
20240502,171100,114111177,839,839,839,839,0
|
|
20240502,171000,114111177,839,839,839,839,0
|
|
20240502,170900,114111177,839,839,839,839,0
|
|
20240502,170800,114111177,839,839,839,839,0
|
|
20240502,170700,114111177,839,839,839,839,0
|
|
20240502,170600,114111177,839,839,839,839,0
|
|
20240502,170500,114111177,839,839,839,839,0
|
|
20240502,170400,114111177,839,839,839,839,0
|
|
20240502,170300,114111177,839,839,839,839,0
|
|
20240502,170200,114111177,839,839,839,839,0
|
|
20240502,170100,114111177,839,839,839,839,0
|
|
20240502,170000,114111177,839,839,839,839,0
|
|
20240502,165900,114111177,839,839,839,839,0
|
|
20240502,165800,114111177,839,839,839,839,0
|
|
20240502,165700,114111177,839,839,839,839,0
|
|
20240502,165600,114111177,839,839,839,839,0
|
|
20240502,165500,114111177,839,839,839,839,0
|
|
20240502,165400,114111177,839,839,839,839,0
|
|
20240502,165300,114111177,839,839,839,839,0
|
|
20240502,165200,114111177,839,839,839,839,239
|
|
20240502,165100,114111177,839,839,839,839,0
|
|
20240502,165000,114111177,839,839,839,839,0
|
|
20240502,164900,114111177,839,839,839,839,0
|
|
20240502,164800,114111177,839,839,839,839,0
|
|
20240502,164700,114111177,839,839,839,839,0
|
|
20240502,164600,114111177,839,839,839,839,0
|
|
20240502,164500,114111177,839,839,839,839,0
|
|
20240502,164400,114111177,839,839,839,839,0
|
|
20240502,164300,114111177,839,839,839,839,0
|
|
20240502,164200,114111177,839,839,839,839,0
|
|
20240502,164100,114111177,839,839,839,839,0
|
|
20240502,164000,114111177,839,839,839,839,0
|
|
20240502,163900,114111177,839,839,839,839,0
|
|
20240502,163800,114111177,839,839,839,839,0
|
|
20240502,163700,114111177,839,839,839,839,0
|
|
20240502,163600,114111177,839,839,839,839,0
|
|
20240502,163500,114111177,839,839,839,839,0
|
|
20240502,163400,114111177,839,839,839,839,0
|
|
20240502,163300,114111177,839,839,839,839,0
|
|
20240502,163200,114111177,839,839,839,839,0
|
|
20240502,163100,114111177,839,839,839,839,0
|
|
20240502,163000,114111177,839,839,839,839,0
|
|
20240502,162900,114111177,839,839,839,839,0
|
|
20240502,162800,114111177,839,839,839,839,0
|
|
20240502,162700,114111177,839,839,839,839,0
|
|
20240502,162600,114111177,839,839,839,839,0
|
|
20240502,162500,114111177,839,839,839,839,0
|
|
20240502,162400,114111177,839,839,839,839,0
|
|
20240502,162300,114111177,839,839,839,839,0
|
|
20240502,162200,114111177,839,839,839,839,239
|
|
20240502,162100,114111177,839,839,839,839,0
|
|
20240502,162000,114111177,839,839,839,839,0
|
|
20240502,161900,114111177,839,839,839,839,0
|
|
20240502,161800,114111177,839,839,839,839,0
|
|
20240502,161700,114111177,839,839,839,839,0
|
|
20240502,161600,114111177,839,839,839,839,0
|
|
20240502,161500,114111177,839,839,839,839,0
|
|
20240502,161400,114111177,839,839,839,839,0
|
|
20240502,161300,114111177,839,839,839,839,0
|
|
20240502,161200,114111177,839,839,839,839,0
|
|
20240502,161100,114111177,839,839,839,839,0
|
|
20240502,161000,114111177,839,839,839,839,0
|
|
20240502,160900,114111177,839,839,839,839,0
|
|
20240502,160800,114111177,839,839,839,839,0
|
|
20240502,160700,114111177,839,839,839,839,0
|
|
20240502,160600,114111177,839,839,839,839,0
|
|
20240502,160500,114111177,839,839,839,839,0
|
|
20240502,160400,114111177,839,839,839,839,0
|
|
20240502,160300,114111177,839,839,839,839,0
|
|
20240502,160200,114111177,839,839,839,839,0
|
|
20240502,160100,114111177,839,839,839,839,0
|
|
20240502,160000,114111177,839,839,839,839,0
|
|
20240502,155900,114111177,839,839,839,839,0
|
|
20240502,155800,114111177,839,839,839,839,0
|
|
20240502,155700,114111177,839,839,839,839,0
|
|
20240502,155600,114111177,839,839,839,839,0
|
|
20240502,155500,114111177,839,839,839,839,0
|
|
20240502,155400,114111177,839,839,839,839,0
|
|
20240502,155300,114111177,839,839,839,839,0
|
|
20240502,155200,114111177,839,839,839,839,239
|
|
20240502,155100,114111177,839,839,839,839,0
|
|
20240502,155000,114111177,839,839,839,839,0
|
|
20240502,154900,114111177,839,839,839,839,0
|
|
20240502,154800,114111177,839,839,839,839,0
|
|
20240502,154700,114111177,839,839,839,839,0
|
|
20240502,154600,114111177,839,839,839,839,0
|
|
20240502,154500,114111177,839,839,839,839,0
|
|
20240502,154400,114111177,839,839,839,839,0
|
|
20240502,154300,114111177,839,839,839,839,0
|
|
20240502,154200,114111177,839,839,839,839,0
|
|
20240502,154100,114111177,839,839,839,839,0
|
|
20240502,154000,114111177,839,839,839,839,0
|
|
20240502,153900,114111177,839,839,839,839,0
|
|
20240502,153800,114111177,839,839,839,839,0
|
|
20240502,153700,114111177,839,839,839,839,0
|
|
20240502,153600,114111177,839,839,839,839,0
|
|
20240502,153500,114111177,839,839,839,839,0
|
|
20240502,153400,114111177,839,839,839,839,0
|
|
20240502,153300,114111177,839,839,839,839,0
|
|
20240502,153200,114111177,839,839,839,839,0
|
|
20240502,153100,114111177,839,839,839,839,0
|
|
20240502,153000,114111177,839,839,839,839,239
|
|
20240502,152900,113910656,842,842,842,842,0
|
|
20240502,152800,113910656,842,842,842,842,0
|
|
20240502,152700,113910656,842,842,842,842,0
|
|
20240502,152600,113910656,842,842,842,842,0
|
|
20240502,152500,113910656,842,842,842,842,0
|
|
20240502,152400,113910656,842,842,842,842,0
|
|
20240502,152300,113910656,842,842,842,842,0
|
|
20240502,152200,113910656,842,842,842,842,0
|
|
20240502,152100,113910656,842,842,842,842,0
|
|
20240502,152000,113910656,842,842,842,842,0
|
|
20240502,151900,113910656,842,839,842,839,541
|
|
20240502,151800,113456034,843,843,843,843,0
|
|
20240502,151700,113456034,843,839,843,839,27
|
|
20240502,151600,113433377,839,840,840,839,309
|
|
20240502,151500,113174023,838,838,838,838,0
|
|
20240502,151400,113174023,838,840,840,838,7170
|
|
20240502,151300,107163221,841,840,841,840,53
|
|
20240502,151200,107118698,838,839,839,838,596
|
|
20240502,151100,106619132,839,839,839,839,143
|
|
20240502,151000,106499155,838,842,842,838,4001
|
|
20240502,150900,103143238,841,841,841,841,0
|
|
20240502,150800,103143238,841,841,841,841,0
|
|
20240502,150700,103143238,841,843,843,841,317
|
|
20240502,150600,102876395,843,843,843,843,0
|
|
20240502,150500,102876395,843,843,843,843,1
|
|
20240502,150400,102875552,843,843,843,843,3
|
|
20240502,150300,102873023,843,843,843,843,255
|
|
20240502,150200,102658058,843,843,843,843,1
|
|
20240502,150100,102657215,843,845,845,843,493
|
|
20240502,150000,102241614,844,844,844,844,0
|
|
20240502,145900,102241614,844,844,844,844,1853
|
|
20240502,145800,100677682,845,844,845,844,301
|
|
20240502,145700,100423637,844,844,844,844,554
|
|
20240502,145600,99956061,845,845,845,845,15
|
|
20240502,145500,99943386,845,845,845,845,0
|
|
20240502,145400,99943386,845,844,845,844,643
|
|
20240502,145300,99400642,844,844,844,844,194
|
|
20240502,145200,99236906,845,845,845,845,0
|
|
20240502,145100,99236906,845,845,845,845,0
|
|
20240502,145000,99236906,845,845,845,845,5
|
|
20240502,144900,99232681,845,844,845,844,39
|
|
20240502,144800,99199763,845,845,845,844,478
|
|
20240502,144700,98795913,845,844,845,844,3542
|
|
20240502,144600,95802925,845,844,845,843,642
|
|
20240502,144500,95261465,844,843,844,843,142
|
|
20240502,144400,95141665,844,843,844,843,120
|
|
20240502,144300,95040503,844,843,844,842,2161
|
|
20240502,144200,93217902,842,841,843,841,992
|
|
20240502,144100,92382789,841,841,841,841,95
|
|
20240502,144000,92302894,842,842,842,842,148
|
|
20240502,143900,92178278,842,842,842,842,0
|
|
20240502,143800,92178278,842,842,842,842,279
|
|
20240502,143700,91943360,842,842,842,842,118
|
|
20240502,143600,91844004,842,842,842,842,0
|
|
20240502,143500,91844004,842,842,842,842,0
|
|
20240502,143400,91844004,842,842,842,842,1
|
|
20240502,143300,91843162,842,842,842,842,4
|
|
20240502,143200,91839794,841,841,841,841,592
|
|
20240502,143100,91341922,841,841,841,841,0
|
|
20240502,143000,91341922,841,841,841,841,89
|
|
20240502,142900,91267073,841,841,841,841,55
|
|
20240502,142800,91220818,841,841,841,841,25
|
|
20240502,142700,91199793,842,842,842,842,4
|
|
20240502,142600,91196425,841,842,842,841,96
|
|
20240502,142500,91115679,842,842,842,842,0
|
|
20240502,142400,91115679,842,842,842,842,0
|
|
20240502,142300,91115679,842,842,842,842,40
|
|
20240502,142200,91081999,842,842,842,842,0
|
|
20240502,142100,91081999,842,842,842,842,2
|
|
20240502,142000,91080315,842,842,842,842,20
|
|
20240502,141900,91063475,842,842,842,842,447
|
|
20240502,141800,90687101,842,842,842,842,2235
|
|
20240502,141700,88805231,842,842,842,842,1012
|
|
20240502,141600,87953127,842,842,842,842,4925
|
|
20240502,141500,83806277,841,841,841,841,1301
|
|
20240502,141400,82712136,841,841,841,841,0
|
|
20240502,141300,82712136,841,841,841,841,51
|
|
20240502,141200,82669245,840,840,840,840,20
|
|
20240502,141100,82652445,840,840,840,840,54
|
|
20240502,141000,82607085,840,840,840,840,259
|
|
20240502,140900,82389525,840,840,840,840,1424
|
|
20240502,140800,81193365,840,840,840,840,0
|
|
20240502,140700,81193365,840,840,840,840,148
|
|
20240502,140600,81069045,840,840,840,840,0
|
|
20240502,140500,81069045,840,840,840,840,1
|
|
20240502,140400,81068205,840,840,840,840,0
|
|
20240502,140300,81068205,840,840,840,840,0
|
|
20240502,140200,81068205,840,840,840,840,0
|
|
20240502,140100,81068205,840,840,840,840,0
|
|
20240502,140000,81068205,840,840,840,840,0
|
|
20240502,135900,81068205,840,840,840,840,8
|
|
20240502,135800,81061485,840,840,840,840,0
|
|
20240502,135700,81061485,840,840,840,840,0
|
|
20240502,135600,81061485,840,840,840,840,17
|
|
20240502,135500,81047205,840,840,840,840,0
|
|
20240502,135400,81047205,840,840,840,840,1
|
|
20240502,135300,81046365,840,840,840,840,0
|
|
20240502,135200,81046365,840,840,840,839,309
|
|
20240502,135100,80786906,840,840,840,840,516
|
|
20240502,135000,80353466,840,839,840,839,1294
|
|
20240502,134900,79267606,840,840,840,840,0
|
|
20240502,134800,79267606,840,840,840,840,1
|
|
20240502,134700,79266766,840,840,840,840,0
|
|
20240502,134600,79266766,840,840,840,840,16
|
|
20240502,134500,79253326,840,840,840,840,0
|
|
20240502,134400,79253326,840,840,840,840,1
|
|
20240502,134300,79252486,840,840,840,840,99
|
|
20240502,134200,79169326,840,840,840,840,0
|
|
20240502,134100,79169326,840,840,840,840,0
|
|
20240502,134000,79169326,840,840,840,840,0
|
|
20240502,133900,79169326,840,840,840,840,0
|
|
20240502,133800,79169326,840,840,840,840,0
|
|
20240502,133700,79169326,840,840,840,840,0
|
|
20240502,133600,79169326,840,840,840,840,0
|
|
20240502,133500,79169326,840,840,840,840,0
|
|
20240502,133400,79169326,840,840,840,840,148
|
|
20240502,133300,79045006,840,840,840,840,0
|
|
20240502,133200,79045006,840,840,840,840,0
|
|
20240502,133100,79045006,840,840,840,840,2
|
|
20240502,133000,79043326,840,840,840,840,0
|
|
20240502,132900,79043326,840,840,840,840,0
|
|
20240502,132800,79043326,840,840,840,840,0
|
|
20240502,132700,79043326,840,840,840,840,0
|
|
20240502,132600,79043326,840,840,840,840,0
|
|
20240502,132500,79043326,840,840,840,840,4
|
|
20240502,132400,79039966,838,838,838,838,0
|
|
20240502,132300,79039966,838,838,838,838,0
|
|
20240502,132200,79039966,838,838,838,838,0
|
|
20240502,132100,79039966,838,839,839,838,1500
|
|
20240502,132000,77782940,840,840,840,840,0
|
|
20240502,131900,77782940,840,840,840,840,0
|
|
20240502,131800,77782940,840,840,840,840,0
|
|
20240502,131700,77782940,840,840,840,840,119
|
|
20240502,131600,77682980,840,840,840,840,0
|
|
20240502,131500,77682980,840,840,840,840,0
|
|
20240502,131400,77682980,840,840,840,840,1
|
|
20240502,131300,77682140,840,840,840,840,0
|
|
20240502,131200,77682140,840,840,840,840,5
|
|
20240502,131100,77677940,838,838,838,838,0
|
|
20240502,131000,77677940,838,840,840,838,181
|
|
20240502,130900,77526172,840,841,841,840,34
|
|
20240502,130800,77497595,841,841,841,841,0
|
|
20240502,130700,77497595,841,841,841,841,0
|
|
20240502,130600,77497595,841,841,841,841,0
|
|
20240502,130500,77497595,841,841,841,841,0
|
|
20240502,130400,77497595,841,841,841,841,172
|
|
20240502,130300,77352943,841,841,841,841,0
|
|
20240502,130200,77352943,841,841,841,841,0
|
|
20240502,130100,77352943,841,841,841,841,149
|
|
20240502,130000,77227634,841,841,841,841,17
|
|
20240502,125900,77213337,841,841,841,841,1
|
|
20240502,125800,77212496,839,840,840,839,4088
|
|
20240502,125700,73778831,841,841,841,841,0
|
|
20240502,125600,73778831,841,841,841,841,17
|
|
20240502,125500,73764534,840,840,840,840,0
|
|
20240502,125400,73764534,840,840,840,840,0
|
|
20240502,125300,73764534,840,840,840,840,500
|
|
20240502,125200,73344534,841,841,841,841,0
|
|
20240502,125100,73344534,841,841,841,841,16
|
|
20240502,125000,73331078,840,840,840,840,0
|
|
20240502,124900,73331078,840,840,840,840,0
|
|
20240502,124800,73331078,840,840,840,840,300
|
|
20240502,124700,73079078,841,841,841,841,0
|
|
20240502,124600,73079078,841,841,841,841,16
|
|
20240502,124500,73065622,841,841,841,841,172
|
|
20240502,124400,72920970,841,841,841,841,363
|
|
20240502,124300,72615687,842,842,842,842,16
|
|
20240502,124200,72602215,842,842,842,842,46
|
|
20240502,124100,72563483,842,842,842,842,0
|
|
20240502,124000,72563483,842,842,842,842,112
|
|
20240502,123900,72469179,842,842,842,842,0
|
|
20240502,123800,72469179,842,842,842,842,213
|
|
20240502,123700,72289833,842,842,842,842,0
|
|
20240502,123600,72289833,842,842,842,842,0
|
|
20240502,123500,72289833,842,842,842,842,4
|
|
20240502,123400,72286465,841,841,841,841,0
|
|
20240502,123300,72286465,841,841,841,841,0
|
|
20240502,123200,72286465,841,841,841,841,0
|
|
20240502,123100,72286465,841,842,842,841,50
|
|
20240502,123000,72244382,842,842,842,842,4
|
|
20240502,122900,72241014,840,840,840,840,0
|
|
20240502,122800,72241014,840,842,842,840,1962
|
|
20240502,122700,70592636,842,842,842,842,1489
|
|
20240502,122600,69338898,841,841,841,841,41
|
|
20240502,122500,69304417,842,842,842,842,300
|
|
20240502,122400,69051817,842,842,842,842,0
|
|
20240502,122300,69051817,842,842,842,842,0
|
|
20240502,122200,69051817,842,842,842,842,0
|
|
20240502,122100,69051817,842,842,842,842,0
|
|
20240502,122000,69051817,842,842,842,842,0
|
|
20240502,121900,69051817,842,842,842,842,0
|
|
20240502,121800,69051817,842,842,842,842,0
|
|
20240502,121700,69051817,842,842,842,842,4
|
|
20240502,121600,69048449,840,842,842,840,1027
|
|
20240502,121500,68185447,842,842,842,842,0
|
|
20240502,121400,68185447,842,842,842,842,0
|
|
20240502,121300,68185447,842,842,842,842,0
|
|
20240502,121200,68185447,842,842,842,842,0
|
|
20240502,121100,68185447,842,841,842,841,21
|
|
20240502,121000,68167766,841,841,841,841,164
|
|
20240502,120900,68029842,842,842,842,842,1
|
|
20240502,120800,68029000,841,841,841,841,0
|
|
20240502,120700,68029000,841,841,841,841,1253
|
|
20240502,120600,66975227,842,842,842,842,27
|
|
20240502,120500,66952493,842,842,842,842,0
|
|
20240502,120400,66952493,842,842,842,842,9
|
|
20240502,120300,66944915,842,842,842,842,0
|
|
20240502,120200,66944915,842,841,842,841,20
|
|
20240502,120100,66928094,842,842,842,842,1
|
|
20240502,120000,66927252,842,842,842,842,0
|
|
20240502,115900,66927252,842,841,842,841,85
|
|
20240502,115800,66855724,841,841,841,841,16
|
|
20240502,115700,66842268,842,842,842,842,16
|
|
20240502,115600,66828796,842,842,842,842,100
|
|
20240502,115500,66744596,842,842,842,842,348
|
|
20240502,115400,66451580,842,842,842,842,0
|
|
20240502,115300,66451580,842,842,842,842,0
|
|
20240502,115200,66451580,842,842,842,842,0
|
|
20240502,115100,66451580,842,842,842,842,0
|
|
20240502,115000,66451580,842,841,842,840,5979
|
|
20240502,114900,61427721,842,842,842,842,0
|
|
20240502,114800,61427721,842,842,842,842,0
|
|
20240502,114700,61427721,842,842,842,842,100
|
|
20240502,114600,61343521,842,842,842,842,387
|
|
20240502,114500,61017667,842,842,842,842,5
|
|
20240502,114400,61013457,842,842,842,842,0
|
|
20240502,114300,61013457,842,842,842,842,0
|
|
20240502,114200,61013457,842,842,842,842,0
|
|
20240502,114100,61013457,842,842,842,842,1
|
|
20240502,114000,61012615,840,841,841,840,1458
|
|
20240502,113900,59787845,843,843,843,843,0
|
|
20240502,113800,59787845,843,843,843,843,593
|
|
20240502,113700,59287946,843,843,843,843,0
|
|
20240502,113600,59287946,843,843,843,843,5
|
|
20240502,113500,59283731,843,843,843,843,0
|
|
20240502,113400,59283731,843,843,843,843,1
|
|
20240502,113300,59282888,843,843,843,843,0
|
|
20240502,113200,59282888,843,843,843,843,0
|
|
20240502,113100,59282888,843,843,843,843,5
|
|
20240502,113000,59278673,840,840,840,840,0
|
|
20240502,112900,59278673,840,840,840,840,0
|
|
20240502,112800,59278673,840,840,840,840,0
|
|
20240502,112700,59278673,840,840,840,840,0
|
|
20240502,112600,59278673,840,840,840,840,2
|
|
20240502,112500,59276993,844,841,844,841,1783
|
|
20240502,112400,57775575,841,841,841,841,9
|
|
20240502,112300,57768006,841,841,841,841,387
|
|
20240502,112200,57442539,841,841,841,841,149
|
|
20240502,112100,57317230,841,841,841,841,0
|
|
20240502,112000,57317230,841,841,841,841,1026
|
|
20240502,111900,56454364,841,841,841,841,0
|
|
20240502,111800,56454364,841,841,841,841,0
|
|
20240502,111700,56454364,841,841,841,841,0
|
|
20240502,111600,56454364,841,841,841,841,0
|
|
20240502,111500,56454364,841,841,841,841,0
|
|
20240502,111400,56454364,841,841,841,841,0
|
|
20240502,111300,56454364,841,841,841,841,0
|
|
20240502,111200,56454364,841,841,841,841,133
|
|
20240502,111100,56342511,841,841,841,841,0
|
|
20240502,111000,56342511,841,841,841,841,165
|
|
20240502,110900,56203746,844,844,844,844,1
|
|
20240502,110800,56202902,841,841,841,841,50
|
|
20240502,110700,56160852,844,844,844,844,0
|
|
20240502,110600,56160852,844,844,844,844,98
|
|
20240502,110500,56078140,841,841,841,841,0
|
|
20240502,110400,56078140,841,841,841,841,896
|
|
20240502,110300,55324604,841,842,842,841,500
|
|
20240502,110200,54904094,844,844,844,844,250
|
|
20240502,110100,54693094,845,845,845,845,0
|
|
20240502,110000,54693094,845,845,845,845,0
|
|
20240502,105900,54693094,845,845,845,845,0
|
|
20240502,105800,54693094,845,845,845,845,0
|
|
20240502,105700,54693094,845,845,845,845,0
|
|
20240502,105600,54693094,845,845,845,845,0
|
|
20240502,105500,54693094,845,845,845,845,0
|
|
20240502,105400,54693094,845,845,845,845,0
|
|
20240502,105300,54693094,845,845,845,845,1
|
|
20240502,105200,54692249,841,841,841,841,0
|
|
20240502,105100,54692249,841,841,841,841,1
|
|
20240502,105000,54691408,845,841,845,841,301
|
|
20240502,104900,54437067,845,844,845,844,149
|
|
20240502,104800,54311163,845,845,845,845,0
|
|
20240502,104700,54311163,845,845,845,845,0
|
|
20240502,104600,54311163,845,845,845,845,3952
|
|
20240502,104500,50971723,845,845,845,845,621
|
|
20240502,104400,50446978,845,845,845,845,0
|
|
20240502,104300,50446978,845,845,845,845,1381
|
|
20240502,104200,49280033,845,845,845,845,0
|
|
20240502,104100,49280033,845,844,845,844,1758
|
|
20240502,104000,47796023,845,845,845,845,0
|
|
20240502,103900,47796023,845,845,845,845,0
|
|
20240502,103800,47796023,845,843,845,843,7093
|
|
20240502,103700,41809725,844,844,844,844,0
|
|
20240502,103600,41809725,844,844,844,844,0
|
|
20240502,103500,41809725,844,844,844,844,0
|
|
20240502,103400,41809725,844,844,844,844,1128
|
|
20240502,103300,40857693,844,844,844,844,0
|
|
20240502,103200,40857693,844,844,844,844,0
|
|
20240502,103100,40857693,844,844,844,844,0
|
|
20240502,103000,40857693,844,844,844,844,1
|
|
20240502,102900,40856849,841,842,842,841,4147
|
|
20240502,102800,37368822,844,844,844,844,0
|
|
20240502,102700,37368822,844,844,844,844,0
|
|
20240502,102600,37368822,844,844,844,844,0
|
|
20240502,102500,37368822,844,844,844,844,21
|
|
20240502,102400,37351098,844,844,844,844,70
|
|
20240502,102300,37292018,845,845,845,845,0
|
|
20240502,102200,37292018,845,845,845,845,0
|
|
20240502,102100,37292018,845,845,845,845,0
|
|
20240502,102000,37292018,845,845,845,845,0
|
|
20240502,101900,37292018,845,845,845,845,0
|
|
20240502,101800,37292018,845,845,845,845,0
|
|
20240502,101700,37292018,845,845,845,845,0
|
|
20240502,101600,37292018,845,841,845,841,150
|
|
20240502,101500,37165382,843,843,843,843,1
|
|
20240502,101400,37164539,841,841,841,841,1
|
|
20240502,101300,37163698,845,845,845,845,0
|
|
20240502,101200,37163698,845,845,845,845,1
|
|
20240502,101100,37162853,844,844,844,844,1
|
|
20240502,101000,37162009,841,841,841,841,865
|
|
20240502,100900,36434544,845,845,845,845,1
|
|
20240502,100800,36433699,845,845,845,845,0
|
|
20240502,100700,36433699,845,845,845,845,237
|
|
20240502,100600,36233434,845,841,845,841,802
|
|
20240502,100500,35558416,841,841,841,841,73
|
|
20240502,100400,35497023,842,842,842,842,3
|
|
20240502,100300,35494497,842,842,842,842,1
|
|
20240502,100200,35493655,842,842,842,842,1
|
|
20240502,100100,35492813,840,840,840,840,3
|
|
20240502,100000,35490293,840,840,840,840,890
|
|
20240502,095900,34742693,840,840,840,840,0
|
|
20240502,095800,34742693,840,840,840,840,0
|
|
20240502,095700,34742693,840,840,840,840,1
|
|
20240502,095600,34741853,840,840,840,840,0
|
|
20240502,095500,34741853,840,840,840,840,0
|
|
20240502,095400,34741853,840,840,840,840,0
|
|
20240502,095300,34741853,840,840,840,840,0
|
|
20240502,095200,34741853,840,840,840,840,2009
|
|
20240502,095100,33054293,840,840,840,840,937
|
|
20240502,095000,32267213,840,840,840,840,0
|
|
20240502,094900,32267213,840,840,840,840,100
|
|
20240502,094800,32183213,842,842,842,842,175
|
|
20240502,094700,32035863,842,843,843,842,541
|
|
20240502,094600,31579822,845,845,845,845,500
|
|
20240502,094500,31157322,845,845,845,845,17
|
|
20240502,094400,31142957,845,845,845,845,0
|
|
20240502,094300,31142957,845,844,845,844,149
|
|
20240502,094200,31017118,844,845,845,844,63
|
|
20240502,094100,30963896,846,845,846,845,4491
|
|
20240502,094000,27168962,845,845,845,845,1
|
|
20240502,093900,27168117,844,844,844,844,1
|
|
20240502,093800,27167273,844,844,844,844,1072
|
|
20240502,093700,26262505,844,843,844,843,353
|
|
20240502,093600,25964753,844,844,844,844,0
|
|
20240502,093500,25964753,844,844,844,844,52
|
|
20240502,093400,25920865,844,844,844,844,30
|
|
20240502,093300,25895545,844,844,844,844,1
|
|
20240502,093200,25894701,843,843,843,843,778
|
|
20240502,093100,25238847,843,843,843,843,10
|
|
20240502,093000,25230417,844,844,844,844,2
|
|
20240502,092900,25228729,844,844,844,844,59
|
|
20240502,092800,25178933,844,844,844,844,5
|
|
20240502,092700,25174713,844,844,844,844,10
|
|
20240502,092600,25166273,844,844,844,844,0
|
|
20240502,092500,25166273,844,843,846,843,11986
|
|
20240502,092400,15039085,844,843,844,843,131
|
|
20240502,092300,14928539,843,843,843,843,0
|
|
20240502,092200,14928539,843,843,843,843,1309
|
|
20240502,092100,13825052,843,843,843,843,46
|
|
20240502,092000,13786274,844,844,844,844,0
|
|
20240502,091900,13786274,844,844,844,844,0
|
|
20240502,091800,13786274,844,844,844,844,0
|
|
20240502,091700,13786274,844,844,844,844,69
|
|
20240502,091600,13728038,844,844,844,844,1
|
|
20240502,091500,13727194,839,839,839,839,0
|
|
20240502,091400,13727194,839,839,839,839,1944
|
|
20240502,091300,12096178,844,844,844,844,0
|
|
20240502,091200,12096178,844,844,844,844,1
|
|
20240502,091100,12095334,843,843,843,843,2037
|
|
20240502,091000,10378143,843,843,843,843,1
|
|
20240502,090900,10377300,839,839,839,839,11
|
|
20240502,090800,10368071,839,838,839,838,3002
|
|
20240502,090700,7852378,839,840,840,839,1159
|
|
20240502,090600,6879858,841,841,841,841,5
|
|
20240502,090500,6875653,846,846,846,846,312
|
|
20240502,090400,6611701,839,839,850,839,2918
|
|
20240502,090300,4151196,839,838,839,838,261
|
|
20240502,090200,3932400,837,837,837,837,1800
|
|
20240502,090100,2425800,837,839,839,837,141
|
|
20240502,090000,2307702,839,841,841,839,2744
|