656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195300,155970154,829,829,829,829,2866
|
|
20240503,195200,155970154,829,829,829,829,0
|
|
20240503,195100,155970154,829,829,829,829,0
|
|
20240503,195000,155970154,829,829,829,829,0
|
|
20240503,194900,155970154,829,829,829,829,0
|
|
20240503,194800,155970154,829,829,829,829,0
|
|
20240503,194700,155970154,829,829,829,829,0
|
|
20240503,194600,155970154,829,829,829,829,0
|
|
20240503,194500,155970154,829,829,829,829,0
|
|
20240503,194400,155970154,829,829,829,829,0
|
|
20240503,194300,155970154,829,829,829,829,0
|
|
20240503,194200,155970154,829,829,829,829,0
|
|
20240503,194100,155970154,829,829,829,829,0
|
|
20240503,194000,155970154,829,829,829,829,0
|
|
20240503,193900,155970154,829,829,829,829,0
|
|
20240503,193800,155970154,829,829,829,829,0
|
|
20240503,193700,155970154,829,829,829,829,0
|
|
20240503,193600,155970154,829,829,829,829,0
|
|
20240503,193500,155970154,829,829,829,829,0
|
|
20240503,193400,155970154,829,829,829,829,0
|
|
20240503,193300,155970154,829,829,829,829,0
|
|
20240503,193200,155970154,829,829,829,829,0
|
|
20240503,193100,155970154,829,829,829,829,0
|
|
20240503,193000,155970154,829,829,829,829,0
|
|
20240503,192900,155970154,829,829,829,829,0
|
|
20240503,192800,155970154,829,829,829,829,0
|
|
20240503,192700,155970154,829,829,829,829,0
|
|
20240503,192600,155970154,829,829,829,829,0
|
|
20240503,192500,155970154,829,829,829,829,0
|
|
20240503,192400,155970154,829,829,829,829,0
|
|
20240503,192300,155970154,829,829,829,829,2866
|
|
20240503,192200,155970154,829,829,829,829,0
|
|
20240503,192100,155970154,829,829,829,829,0
|
|
20240503,192000,155970154,829,829,829,829,0
|
|
20240503,191900,155970154,829,829,829,829,0
|
|
20240503,191800,155970154,829,829,829,829,0
|
|
20240503,191700,155970154,829,829,829,829,0
|
|
20240503,191600,155970154,829,829,829,829,0
|
|
20240503,191500,155970154,829,829,829,829,0
|
|
20240503,191400,155970154,829,829,829,829,0
|
|
20240503,191300,155970154,829,829,829,829,0
|
|
20240503,191200,155970154,829,829,829,829,0
|
|
20240503,191100,155970154,829,829,829,829,0
|
|
20240503,191000,155970154,829,829,829,829,0
|
|
20240503,190900,155970154,829,829,829,829,0
|
|
20240503,190800,155970154,829,829,829,829,0
|
|
20240503,190700,155970154,829,829,829,829,0
|
|
20240503,190600,155970154,829,829,829,829,0
|
|
20240503,190500,155970154,829,829,829,829,0
|
|
20240503,190400,155970154,829,829,829,829,0
|
|
20240503,190300,155970154,829,829,829,829,0
|
|
20240503,190200,155970154,829,829,829,829,0
|
|
20240503,190100,155970154,829,829,829,829,0
|
|
20240503,190000,155970154,829,829,829,829,0
|
|
20240503,185900,155970154,829,829,829,829,0
|
|
20240503,185800,155970154,829,829,829,829,0
|
|
20240503,185700,155970154,829,829,829,829,0
|
|
20240503,185600,155970154,829,829,829,829,0
|
|
20240503,185500,155970154,829,829,829,829,0
|
|
20240503,185400,155970154,829,829,829,829,0
|
|
20240503,185300,155970154,829,829,829,829,2866
|
|
20240503,185200,155970154,829,829,829,829,0
|
|
20240503,185100,155970154,829,829,829,829,0
|
|
20240503,185000,155970154,829,829,829,829,0
|
|
20240503,184900,155970154,829,829,829,829,0
|
|
20240503,184800,155970154,829,829,829,829,0
|
|
20240503,184700,155970154,829,829,829,829,0
|
|
20240503,184600,155970154,829,829,829,829,0
|
|
20240503,184500,155970154,829,829,829,829,0
|
|
20240503,184400,155970154,829,829,829,829,0
|
|
20240503,184300,155970154,829,829,829,829,0
|
|
20240503,184200,155970154,829,829,829,829,0
|
|
20240503,184100,155970154,829,829,829,829,0
|
|
20240503,184000,155970154,829,829,829,829,0
|
|
20240503,183900,155970154,829,829,829,829,0
|
|
20240503,183800,155970154,829,829,829,829,0
|
|
20240503,183700,155970154,829,829,829,829,0
|
|
20240503,183600,155970154,829,829,829,829,0
|
|
20240503,183500,155970154,829,829,829,829,0
|
|
20240503,183400,155970154,829,829,829,829,0
|
|
20240503,183300,155970154,829,829,829,829,0
|
|
20240503,183200,155970154,829,829,829,829,0
|
|
20240503,183100,155970154,829,829,829,829,0
|
|
20240503,183000,155970154,829,829,829,829,0
|
|
20240503,182900,155970154,829,829,829,829,0
|
|
20240503,182800,155970154,829,829,829,829,0
|
|
20240503,182700,155970154,829,829,829,829,0
|
|
20240503,182600,155970154,829,829,829,829,0
|
|
20240503,182500,155970154,829,829,829,829,0
|
|
20240503,182400,155970154,829,829,829,829,0
|
|
20240503,182300,155970154,829,829,829,829,2866
|
|
20240503,182200,155970154,829,829,829,829,0
|
|
20240503,182100,155970154,829,829,829,829,0
|
|
20240503,182000,155970154,829,829,829,829,0
|
|
20240503,181900,155970154,829,829,829,829,0
|
|
20240503,181800,155970154,829,829,829,829,0
|
|
20240503,181700,155970154,829,829,829,829,0
|
|
20240503,181600,155970154,829,829,829,829,0
|
|
20240503,181500,155970154,829,829,829,829,0
|
|
20240503,181400,155970154,829,829,829,829,0
|
|
20240503,181300,155970154,829,829,829,829,0
|
|
20240503,181200,155970154,829,829,829,829,0
|
|
20240503,181100,155970154,829,829,829,829,0
|
|
20240503,181000,155970154,829,829,829,829,0
|
|
20240503,180900,155970154,829,829,829,829,0
|
|
20240503,180800,155970154,829,829,829,829,0
|
|
20240503,180700,155970154,829,829,829,829,0
|
|
20240503,180600,155970154,829,829,829,829,0
|
|
20240503,180500,155970154,829,829,829,829,0
|
|
20240503,180400,155970154,829,829,829,829,0
|
|
20240503,180300,155970154,829,829,829,829,0
|
|
20240503,180200,155970154,829,829,829,829,0
|
|
20240503,180100,155970154,829,829,829,829,0
|
|
20240503,180000,155970154,829,829,829,829,0
|
|
20240503,175900,155970154,829,829,829,829,0
|
|
20240503,175800,155970154,829,829,829,829,0
|
|
20240503,175700,155970154,829,829,829,829,0
|
|
20240503,175600,155970154,829,829,829,829,0
|
|
20240503,175500,155970154,829,829,829,829,0
|
|
20240503,175400,155970154,829,829,829,829,0
|
|
20240503,175300,155970154,829,829,829,829,2866
|
|
20240503,175200,155970154,829,829,829,829,0
|
|
20240503,175100,155970154,829,829,829,829,0
|
|
20240503,175000,155970154,829,829,829,829,0
|
|
20240503,174900,155970154,829,829,829,829,0
|
|
20240503,174800,155970154,829,829,829,829,0
|
|
20240503,174700,155970154,829,829,829,829,0
|
|
20240503,174600,155970154,829,829,829,829,0
|
|
20240503,174500,155970154,829,829,829,829,0
|
|
20240503,174400,155970154,829,829,829,829,0
|
|
20240503,174300,155970154,829,829,829,829,0
|
|
20240503,174200,155970154,829,829,829,829,0
|
|
20240503,174100,155970154,829,829,829,829,0
|
|
20240503,174000,155970154,829,829,829,829,0
|
|
20240503,173900,155970154,829,829,829,829,0
|
|
20240503,173800,155970154,829,829,829,829,0
|
|
20240503,173700,155970154,829,829,829,829,0
|
|
20240503,173600,155970154,829,829,829,829,0
|
|
20240503,173500,155970154,829,829,829,829,0
|
|
20240503,173400,155970154,829,829,829,829,0
|
|
20240503,173300,155970154,829,829,829,829,0
|
|
20240503,173200,155970154,829,829,829,829,0
|
|
20240503,173100,155970154,829,829,829,829,0
|
|
20240503,173000,155970154,829,829,829,829,0
|
|
20240503,172900,155970154,829,829,829,829,0
|
|
20240503,172800,155970154,829,829,829,829,0
|
|
20240503,172700,155970154,829,829,829,829,0
|
|
20240503,172600,155970154,829,829,829,829,0
|
|
20240503,172500,155970154,829,829,829,829,0
|
|
20240503,172400,155970154,829,829,829,829,0
|
|
20240503,172300,155970154,829,829,829,829,2866
|
|
20240503,172200,155970154,829,829,829,829,0
|
|
20240503,172100,155970154,829,829,829,829,0
|
|
20240503,172000,155970154,829,829,829,829,0
|
|
20240503,171900,155970154,829,829,829,829,0
|
|
20240503,171800,155970154,829,829,829,829,0
|
|
20240503,171700,155970154,829,829,829,829,0
|
|
20240503,171600,155970154,829,829,829,829,0
|
|
20240503,171500,155970154,829,829,829,829,0
|
|
20240503,171400,155970154,829,829,829,829,0
|
|
20240503,171300,155970154,829,829,829,829,0
|
|
20240503,171200,155970154,829,829,829,829,0
|
|
20240503,171100,155970154,829,829,829,829,0
|
|
20240503,171000,155970154,829,829,829,829,0
|
|
20240503,170900,155970154,829,829,829,829,0
|
|
20240503,170800,155970154,829,829,829,829,0
|
|
20240503,170700,155970154,829,829,829,829,0
|
|
20240503,170600,155970154,829,829,829,829,0
|
|
20240503,170500,155970154,829,829,829,829,0
|
|
20240503,170400,155970154,829,829,829,829,0
|
|
20240503,170300,155970154,829,829,829,829,0
|
|
20240503,170200,155970154,829,829,829,829,0
|
|
20240503,170100,155970154,829,829,829,829,0
|
|
20240503,170000,155970154,829,829,829,829,0
|
|
20240503,165900,155970154,829,829,829,829,0
|
|
20240503,165800,155970154,829,829,829,829,0
|
|
20240503,165700,155970154,829,829,829,829,0
|
|
20240503,165600,155970154,829,829,829,829,0
|
|
20240503,165500,155970154,829,829,829,829,0
|
|
20240503,165400,155970154,829,829,829,829,0
|
|
20240503,165300,155970154,829,829,829,829,2866
|
|
20240503,165200,155970154,829,829,829,829,0
|
|
20240503,165100,155970154,829,829,829,829,0
|
|
20240503,165000,155970154,829,829,829,829,0
|
|
20240503,164900,155970154,829,829,829,829,0
|
|
20240503,164800,155970154,829,829,829,829,0
|
|
20240503,164700,155970154,829,829,829,829,0
|
|
20240503,164600,155970154,829,829,829,829,0
|
|
20240503,164500,155970154,829,829,829,829,0
|
|
20240503,164400,155970154,829,829,829,829,0
|
|
20240503,164300,155970154,829,829,829,829,0
|
|
20240503,164200,155970154,829,829,829,829,0
|
|
20240503,164100,155970154,829,829,829,829,0
|
|
20240503,164000,155970154,829,829,829,829,0
|
|
20240503,163900,155970154,829,829,829,829,0
|
|
20240503,163800,155970154,829,829,829,829,0
|
|
20240503,163700,155970154,829,829,829,829,0
|
|
20240503,163600,155970154,829,829,829,829,0
|
|
20240503,163500,155970154,829,829,829,829,0
|
|
20240503,163400,155970154,829,829,829,829,0
|
|
20240503,163300,155970154,829,829,829,829,0
|
|
20240503,163200,155970154,829,829,829,829,0
|
|
20240503,163100,155970154,829,829,829,829,0
|
|
20240503,163000,155970154,829,829,829,829,0
|
|
20240503,162900,155970154,829,829,829,829,0
|
|
20240503,162800,155970154,829,829,829,829,0
|
|
20240503,162700,155970154,829,829,829,829,0
|
|
20240503,162600,155970154,829,829,829,829,0
|
|
20240503,162500,155970154,829,829,829,829,0
|
|
20240503,162400,155970154,829,829,829,829,0
|
|
20240503,162300,155970154,829,829,829,829,2866
|
|
20240503,162200,155970154,829,829,829,829,0
|
|
20240503,162100,155970154,829,829,829,829,0
|
|
20240503,162000,155970154,829,829,829,829,0
|
|
20240503,161900,155970154,829,829,829,829,0
|
|
20240503,161800,155970154,829,829,829,829,0
|
|
20240503,161700,155970154,829,829,829,829,0
|
|
20240503,161600,155970154,829,829,829,829,0
|
|
20240503,161500,155970154,829,829,829,829,0
|
|
20240503,161400,155970154,829,829,829,829,0
|
|
20240503,161300,155970154,829,829,829,829,0
|
|
20240503,161200,155970154,829,829,829,829,0
|
|
20240503,161100,155970154,829,829,829,829,0
|
|
20240503,161000,155970154,829,829,829,829,0
|
|
20240503,160900,155970154,829,829,829,829,0
|
|
20240503,160800,155970154,829,829,829,829,0
|
|
20240503,160700,155970154,829,829,829,829,0
|
|
20240503,160600,155970154,829,829,829,829,0
|
|
20240503,160500,155970154,829,829,829,829,0
|
|
20240503,160400,155970154,829,829,829,829,0
|
|
20240503,160300,155970154,829,829,829,829,0
|
|
20240503,160200,155970154,829,829,829,829,0
|
|
20240503,160100,155970154,829,829,829,829,0
|
|
20240503,160000,155970154,829,829,829,829,0
|
|
20240503,155900,155970154,829,829,829,829,0
|
|
20240503,155800,155970154,829,829,829,829,0
|
|
20240503,155700,155970154,829,829,829,829,0
|
|
20240503,155600,155970154,829,829,829,829,0
|
|
20240503,155500,155970154,829,829,829,829,0
|
|
20240503,155400,155970154,829,829,829,829,0
|
|
20240503,155300,155970154,829,829,829,829,2866
|
|
20240503,155200,155970154,829,829,829,829,0
|
|
20240503,155100,155970154,829,829,829,829,0
|
|
20240503,155000,155970154,829,829,829,829,0
|
|
20240503,154900,155970154,829,829,829,829,0
|
|
20240503,154800,155970154,829,829,829,829,0
|
|
20240503,154700,155970154,829,829,829,829,0
|
|
20240503,154600,155970154,829,829,829,829,0
|
|
20240503,154500,155970154,829,829,829,829,0
|
|
20240503,154400,155970154,829,829,829,829,0
|
|
20240503,154300,155970154,829,829,829,829,0
|
|
20240503,154200,155970154,829,829,829,829,0
|
|
20240503,154100,155970154,829,829,829,829,0
|
|
20240503,154000,155970154,829,829,829,829,0
|
|
20240503,153900,155970154,829,829,829,829,0
|
|
20240503,153800,155970154,829,829,829,829,0
|
|
20240503,153700,155970154,829,829,829,829,0
|
|
20240503,153600,155970154,829,829,829,829,0
|
|
20240503,153500,155970154,829,829,829,829,0
|
|
20240503,153400,155970154,829,829,829,829,0
|
|
20240503,153300,155970154,829,829,829,829,0
|
|
20240503,153200,155970154,829,829,829,829,0
|
|
20240503,153100,155970154,829,829,829,829,0
|
|
20240503,153000,155970154,829,829,829,829,2866
|
|
20240503,152900,153594240,828,828,828,828,0
|
|
20240503,152800,153594240,828,828,828,828,0
|
|
20240503,152700,153594240,828,828,828,828,0
|
|
20240503,152600,153594240,828,828,828,828,0
|
|
20240503,152500,153594240,828,828,828,828,0
|
|
20240503,152400,153594240,828,828,828,828,0
|
|
20240503,152300,153594240,828,828,828,828,0
|
|
20240503,152200,153594240,828,828,828,828,0
|
|
20240503,152100,153594240,828,828,828,828,0
|
|
20240503,152000,153594240,828,828,828,828,0
|
|
20240503,151900,153594240,828,829,829,828,7727
|
|
20240503,151800,147194401,829,829,830,829,575
|
|
20240503,151700,146717226,830,830,830,830,317
|
|
20240503,151600,146454116,830,830,830,830,17
|
|
20240503,151500,146440006,830,830,830,830,72
|
|
20240503,151400,146380246,830,831,831,830,101
|
|
20240503,151300,146296332,831,831,831,831,780
|
|
20240503,151200,145648152,830,830,830,830,2024
|
|
20240503,151100,143968232,830,830,830,830,817
|
|
20240503,151000,143290122,830,830,830,830,434
|
|
20240503,150900,142929902,830,830,830,830,22
|
|
20240503,150800,142911642,829,830,830,829,522
|
|
20240503,150700,142478398,830,830,830,830,17
|
|
20240503,150600,142464288,831,831,831,831,8
|
|
20240503,150500,142457640,832,832,832,832,0
|
|
20240503,150400,142457640,832,832,832,832,0
|
|
20240503,150300,142457640,832,832,832,832,1
|
|
20240503,150200,142456808,830,830,830,830,100
|
|
20240503,150100,142373808,830,830,831,830,1910
|
|
20240503,150000,140788443,829,829,829,829,0
|
|
20240503,145900,140788443,829,829,829,829,34
|
|
20240503,145800,140760257,830,830,830,830,3
|
|
20240503,145700,140757767,830,830,830,830,1
|
|
20240503,145600,140756937,829,829,829,829,0
|
|
20240503,145500,140756937,829,829,829,829,0
|
|
20240503,145400,140756937,829,829,829,829,66
|
|
20240503,145300,140702223,829,829,829,829,177
|
|
20240503,145200,140555490,830,830,830,830,851
|
|
20240503,145100,139849160,831,831,831,831,6
|
|
20240503,145000,139844174,830,830,830,830,0
|
|
20240503,144900,139844174,830,830,830,830,1000
|
|
20240503,144800,139014174,830,830,830,830,0
|
|
20240503,144700,139014174,830,830,830,830,567
|
|
20240503,144600,138543564,830,830,830,830,0
|
|
20240503,144500,138543564,830,830,830,830,0
|
|
20240503,144400,138543564,830,830,830,830,0
|
|
20240503,144300,138543564,830,830,830,830,0
|
|
20240503,144200,138543564,830,830,830,830,100
|
|
20240503,144100,138460564,830,830,830,830,200
|
|
20240503,144000,138294564,830,830,830,830,302
|
|
20240503,143900,138043904,830,830,830,830,2000
|
|
20240503,143800,136383904,830,829,830,829,2638
|
|
20240503,143700,134194391,830,830,830,830,1
|
|
20240503,143600,134193561,829,829,829,829,0
|
|
20240503,143500,134193561,829,829,829,829,2
|
|
20240503,143400,134191903,829,828,829,828,917
|
|
20240503,143300,133431744,828,829,829,828,104
|
|
20240503,143200,133345532,828,828,828,828,1000
|
|
20240503,143100,132517532,829,828,829,828,1016
|
|
20240503,143000,131676268,828,828,828,828,169
|
|
20240503,142900,131536336,828,828,828,828,150
|
|
20240503,142800,131412136,829,829,829,829,1
|
|
20240503,142700,131411307,829,829,829,829,1
|
|
20240503,142600,131410478,828,829,829,828,24
|
|
20240503,142500,131390586,829,829,829,829,4
|
|
20240503,142400,131387270,828,829,829,828,35
|
|
20240503,142300,131358289,829,829,829,829,0
|
|
20240503,142200,131358289,829,829,829,829,0
|
|
20240503,142100,131358289,829,829,829,829,200
|
|
20240503,142000,131192489,829,829,829,829,138
|
|
20240503,141900,131078087,829,829,829,828,139
|
|
20240503,141800,130962894,829,829,829,829,100
|
|
20240503,141700,130879994,829,829,829,829,0
|
|
20240503,141600,130879994,829,829,829,829,0
|
|
20240503,141500,130879994,829,829,829,829,897
|
|
20240503,141400,130136381,829,829,829,829,0
|
|
20240503,141300,130136381,829,829,829,829,2
|
|
20240503,141200,130134723,828,828,828,828,0
|
|
20240503,141100,130134723,828,828,828,828,125
|
|
20240503,141000,130031223,828,829,829,828,2659
|
|
20240503,140900,127828566,830,830,830,830,4
|
|
20240503,140800,127825246,829,830,830,829,6
|
|
20240503,140700,127820270,830,830,830,830,11
|
|
20240503,140600,127811140,830,830,830,830,10
|
|
20240503,140500,127802840,830,830,830,830,1
|
|
20240503,140400,127802010,830,829,830,829,117
|
|
20240503,140300,127704967,829,830,830,829,1000
|
|
20240503,140200,126875136,831,831,831,831,40
|
|
20240503,140100,126841896,830,830,830,830,38
|
|
20240503,140000,126810356,831,831,831,831,152
|
|
20240503,135900,126684044,830,831,831,830,1081
|
|
20240503,135800,125785767,832,832,832,832,1
|
|
20240503,135700,125784935,832,832,832,832,6
|
|
20240503,135600,125779943,831,831,831,831,47
|
|
20240503,135500,125740886,832,832,832,832,0
|
|
20240503,135400,125740886,832,831,832,831,11
|
|
20240503,135300,125731738,832,832,832,832,15
|
|
20240503,135200,125719258,833,833,833,833,0
|
|
20240503,135100,125719258,833,833,833,833,0
|
|
20240503,135000,125719258,833,833,833,833,0
|
|
20240503,134900,125719258,833,833,833,833,22
|
|
20240503,134800,125700932,834,834,834,834,1
|
|
20240503,134700,125700098,833,833,833,833,241
|
|
20240503,134600,125499345,833,833,833,833,0
|
|
20240503,134500,125499345,833,831,833,831,92
|
|
20240503,134400,125422777,832,832,832,832,10
|
|
20240503,134300,125414457,832,832,832,832,691
|
|
20240503,134200,124839545,832,832,832,832,3
|
|
20240503,134100,124837049,832,832,832,832,300
|
|
20240503,134000,124587449,831,831,831,831,76
|
|
20240503,133900,124524293,831,831,831,831,0
|
|
20240503,133800,124524293,831,831,831,831,39
|
|
20240503,133700,124491884,831,831,831,831,0
|
|
20240503,133600,124491884,831,831,831,831,0
|
|
20240503,133500,124491884,831,831,831,831,1290
|
|
20240503,133400,123419894,831,831,831,831,0
|
|
20240503,133300,123419894,831,832,832,831,884
|
|
20240503,133200,122685289,832,832,832,832,45
|
|
20240503,133100,122647849,832,832,832,832,45
|
|
20240503,133000,122610409,832,832,832,832,1
|
|
20240503,132900,122609577,833,833,833,833,0
|
|
20240503,132800,122609577,833,832,833,832,10
|
|
20240503,132700,122601255,832,832,832,832,8
|
|
20240503,132600,122594599,832,830,832,830,59
|
|
20240503,132500,122545589,830,830,830,830,44
|
|
20240503,132400,122509069,830,830,830,830,6
|
|
20240503,132300,122504089,829,829,829,829,30
|
|
20240503,132200,122479219,829,829,829,829,0
|
|
20240503,132100,122479219,829,829,829,828,1018
|
|
20240503,132000,121636247,830,829,830,828,1722
|
|
20240503,131900,120210019,829,829,829,829,300
|
|
20240503,131800,119961319,828,831,831,828,662
|
|
20240503,131700,119412212,831,831,831,831,76
|
|
20240503,131600,119349056,831,831,831,831,0
|
|
20240503,131500,119349056,831,831,831,831,46
|
|
20240503,131400,119310830,830,832,832,830,392
|
|
20240503,131300,118985042,832,832,832,832,7
|
|
20240503,131200,118979218,832,832,832,832,0
|
|
20240503,131100,118979218,832,832,832,832,40
|
|
20240503,131000,118945938,832,832,832,832,0
|
|
20240503,130900,118945938,832,832,832,832,0
|
|
20240503,130800,118945938,832,832,832,832,48
|
|
20240503,130700,118906002,832,831,832,831,73
|
|
20240503,130600,118845338,831,831,831,831,1
|
|
20240503,130500,118844507,831,831,831,831,97
|
|
20240503,130400,118763900,831,831,831,831,1
|
|
20240503,130300,118763069,831,831,831,831,30
|
|
20240503,130200,118738139,834,834,834,834,0
|
|
20240503,130100,118738139,834,834,834,834,0
|
|
20240503,130000,118738139,834,834,834,834,0
|
|
20240503,125900,118738139,834,834,834,834,45
|
|
20240503,125800,118700609,834,834,834,834,0
|
|
20240503,125700,118700609,834,834,834,834,0
|
|
20240503,125600,118700609,834,834,834,834,0
|
|
20240503,125500,118700609,834,834,834,834,0
|
|
20240503,125400,118700609,834,831,834,828,1598
|
|
20240503,125300,117377078,834,834,834,834,0
|
|
20240503,125200,117377078,834,834,834,834,0
|
|
20240503,125100,117377078,834,833,834,833,385
|
|
20240503,125000,117056212,833,833,833,833,100
|
|
20240503,124900,116972912,833,833,833,833,0
|
|
20240503,124800,116972912,833,833,833,833,88
|
|
20240503,124700,116899608,833,833,833,833,1
|
|
20240503,124600,116898775,833,833,833,833,0
|
|
20240503,124500,116898775,833,833,833,833,0
|
|
20240503,124400,116898775,833,831,833,831,859
|
|
20240503,124300,116183991,831,831,831,831,52
|
|
20240503,124200,116140779,831,830,831,830,5000
|
|
20240503,124100,111989302,830,830,830,830,0
|
|
20240503,124000,111989302,830,830,830,830,1
|
|
20240503,123900,111988472,829,829,829,829,745
|
|
20240503,123800,111370867,830,830,830,830,0
|
|
20240503,123700,111370867,830,830,830,830,4
|
|
20240503,123600,111367547,829,830,830,829,64
|
|
20240503,123500,111314477,830,829,830,829,17
|
|
20240503,123400,111300380,828,828,828,828,34
|
|
20240503,123300,111272228,830,830,830,830,12
|
|
20240503,123200,111262268,829,829,829,829,1
|
|
20240503,123100,111261439,830,830,830,830,0
|
|
20240503,123000,111261439,830,830,830,830,1
|
|
20240503,122900,111260609,829,829,829,829,500
|
|
20240503,122800,110846109,829,829,829,829,50
|
|
20240503,122700,110804659,829,829,829,829,45
|
|
20240503,122600,110767354,829,829,829,829,78
|
|
20240503,122500,110702692,830,830,830,830,0
|
|
20240503,122400,110702692,830,830,830,830,1
|
|
20240503,122300,110701862,828,828,828,828,0
|
|
20240503,122200,110701862,828,828,828,828,0
|
|
20240503,122100,110701862,828,828,828,828,0
|
|
20240503,122000,110701862,828,828,828,828,0
|
|
20240503,121900,110701862,828,828,828,828,0
|
|
20240503,121800,110701862,828,830,830,828,19
|
|
20240503,121700,110686122,829,828,829,828,293
|
|
20240503,121600,110443495,828,828,828,828,31
|
|
20240503,121500,110417827,828,829,829,828,1773
|
|
20240503,121400,108949778,829,829,829,829,17
|
|
20240503,121300,108935685,830,830,830,830,0
|
|
20240503,121200,108935685,830,830,830,830,95
|
|
20240503,121100,108856835,830,830,830,830,46
|
|
20240503,121000,108818655,828,830,830,828,3177
|
|
20240503,120900,106186648,830,830,830,829,166
|
|
20240503,120800,106048902,830,830,830,830,1
|
|
20240503,120700,106048072,831,831,831,831,0
|
|
20240503,120600,106048072,831,831,831,831,0
|
|
20240503,120500,106048072,831,831,831,831,0
|
|
20240503,120400,106048072,831,831,831,831,1
|
|
20240503,120300,106047241,830,830,831,830,1043
|
|
20240503,120200,105181550,829,829,829,829,73
|
|
20240503,120100,105121033,830,830,830,830,5
|
|
20240503,120000,105116883,830,829,830,829,33
|
|
20240503,115900,105089522,830,830,830,830,552
|
|
20240503,115800,104631362,830,830,830,830,2
|
|
20240503,115700,104629702,829,830,830,829,84
|
|
20240503,115600,104560055,831,831,831,831,0
|
|
20240503,115500,104560055,831,831,831,831,50
|
|
20240503,115400,104518505,830,830,830,830,73
|
|
20240503,115300,104457915,831,831,831,831,0
|
|
20240503,115200,104457915,831,831,831,831,0
|
|
20240503,115100,104457915,831,831,831,831,3
|
|
20240503,115000,104455422,830,830,830,829,106
|
|
20240503,114900,104367515,830,830,830,830,20
|
|
20240503,114800,104350915,830,830,830,830,0
|
|
20240503,114700,104350915,830,830,830,830,20
|
|
20240503,114600,104334315,829,829,829,829,0
|
|
20240503,114500,104334315,829,829,829,829,73
|
|
20240503,114400,104273798,831,831,831,831,0
|
|
20240503,114300,104273798,831,830,831,830,17
|
|
20240503,114200,104259687,830,831,831,830,35
|
|
20240503,114100,104230629,831,830,831,830,51
|
|
20240503,114000,104188298,831,831,831,831,0
|
|
20240503,113900,104188298,831,830,831,830,46
|
|
20240503,113800,104150115,829,829,829,829,0
|
|
20240503,113700,104150115,829,831,831,829,78
|
|
20240503,113600,104085444,828,828,828,828,0
|
|
20240503,113500,104085444,828,828,828,828,0
|
|
20240503,113400,104085444,828,828,828,828,73
|
|
20240503,113300,104025000,828,828,828,828,94
|
|
20240503,113200,103947168,828,828,828,828,0
|
|
20240503,113100,103947168,828,828,828,828,73
|
|
20240503,113000,103886724,827,830,830,827,2219
|
|
20240503,112900,102048851,831,831,831,831,10
|
|
20240503,112800,102040541,830,831,831,830,50
|
|
20240503,112700,101999040,831,831,831,831,100
|
|
20240503,112600,101915940,831,829,831,829,440
|
|
20240503,112500,101550655,829,829,829,829,5
|
|
20240503,112400,101546510,829,829,829,829,1
|
|
20240503,112300,101545681,829,828,829,828,119
|
|
20240503,112200,101447103,829,829,829,829,33
|
|
20240503,112100,101419746,829,828,829,828,551
|
|
20240503,112000,100963478,829,830,830,829,1555
|
|
20240503,111900,99674382,829,829,829,829,0
|
|
20240503,111800,99674382,829,829,829,829,51
|
|
20240503,111700,99632103,829,831,831,829,2050
|
|
20240503,111600,97930966,831,832,832,831,14973
|
|
20240503,111500,85488400,832,832,832,832,1
|
|
20240503,111400,85487568,831,831,831,831,73
|
|
20240503,111300,85426905,832,832,832,832,3
|
|
20240503,111200,85424409,832,831,832,831,76
|
|
20240503,111100,85361250,833,833,833,833,0
|
|
20240503,111000,85361250,833,833,833,833,74
|
|
20240503,110900,85299608,833,833,833,833,2
|
|
20240503,110800,85297942,833,831,833,831,80
|
|
20240503,110700,85231454,831,830,831,830,807
|
|
20240503,110600,84560937,831,831,831,831,1
|
|
20240503,110500,84560106,830,830,830,830,109
|
|
20240503,110400,84469636,829,829,829,829,55
|
|
20240503,110300,84424041,829,829,829,829,40
|
|
20240503,110200,84390881,829,829,829,829,50
|
|
20240503,110100,84349431,830,827,830,827,35
|
|
20240503,110000,84320483,827,827,827,827,107
|
|
20240503,105900,84231994,828,831,831,828,40
|
|
20240503,105800,84198757,831,831,831,831,0
|
|
20240503,105700,84198757,831,830,831,828,1461
|
|
20240503,105600,82986875,830,830,830,830,0
|
|
20240503,105500,82986875,830,831,831,830,42
|
|
20240503,105400,82952014,828,831,831,828,74
|
|
20240503,105300,82890739,831,831,831,831,0
|
|
20240503,105200,82890739,831,831,831,831,1
|
|
20240503,105100,82889908,831,827,831,827,1047
|
|
20240503,105000,82023851,828,828,828,828,0
|
|
20240503,104900,82023851,828,827,828,827,472
|
|
20240503,104800,81633400,826,827,828,826,951
|
|
20240503,104700,80847766,827,827,827,826,314
|
|
20240503,104600,80588388,827,826,827,826,82
|
|
20240503,104500,80520605,826,826,826,826,136
|
|
20240503,104400,80408269,826,826,826,826,196
|
|
20240503,104300,80246373,826,825,826,824,5651
|
|
20240503,104200,75584809,826,828,828,826,12384
|
|
20240503,104100,65343199,828,828,828,828,0
|
|
20240503,104000,65343199,828,830,830,828,5460
|
|
20240503,103900,60812885,831,831,831,831,384
|
|
20240503,103800,60493781,831,831,831,831,100
|
|
20240503,103700,60410681,831,831,832,831,491
|
|
20240503,103600,60002568,831,832,832,831,82
|
|
20240503,103500,59934356,833,833,833,833,47
|
|
20240503,103400,59895205,832,832,832,832,0
|
|
20240503,103300,59895205,832,832,832,832,1
|
|
20240503,103200,59894373,834,834,834,834,117
|
|
20240503,103100,59796795,834,831,834,831,488
|
|
20240503,103000,59391264,833,832,833,832,500
|
|
20240503,102900,58974895,831,830,831,830,186
|
|
20240503,102800,58820402,831,831,831,831,15
|
|
20240503,102700,58807937,832,831,832,831,33
|
|
20240503,102600,58780506,832,832,832,831,615
|
|
20240503,102500,58269336,832,832,832,832,0
|
|
20240503,102400,58269336,832,834,834,832,725
|
|
20240503,102300,57666080,832,832,832,832,129
|
|
20240503,102200,57558752,832,831,832,831,108
|
|
20240503,102100,57468898,833,833,833,833,3778
|
|
20240503,102000,54321824,833,832,833,832,1352
|
|
20240503,101900,53196959,832,833,833,832,57
|
|
20240503,101800,53149489,833,830,833,830,2409
|
|
20240503,101700,51150007,831,832,833,831,1608
|
|
20240503,101600,49813680,832,832,832,832,4
|
|
20240503,101500,49810352,831,831,831,831,0
|
|
20240503,101400,49810352,831,833,833,831,13
|
|
20240503,101300,49799541,830,831,831,830,2000
|
|
20240503,101200,48138034,833,833,833,833,0
|
|
20240503,101100,48138034,833,832,833,832,1923
|
|
20240503,101000,46538071,832,832,832,832,2
|
|
20240503,100900,46536407,833,833,833,833,6
|
|
20240503,100800,46531409,832,832,832,832,687
|
|
20240503,100700,45959825,833,833,833,833,0
|
|
20240503,100600,45959825,833,832,833,832,615
|
|
20240503,100500,45448141,834,834,834,834,0
|
|
20240503,100400,45448141,834,834,834,834,0
|
|
20240503,100300,45448141,834,834,834,834,47
|
|
20240503,100200,45408943,835,835,835,835,0
|
|
20240503,100100,45408943,835,835,835,835,0
|
|
20240503,100000,45408943,835,835,835,835,2
|
|
20240503,095900,45407273,833,833,833,833,333
|
|
20240503,095800,45129884,833,833,833,833,0
|
|
20240503,095700,45129884,833,833,833,833,1000
|
|
20240503,095600,44296884,834,834,834,833,145
|
|
20240503,095500,44176078,833,834,834,833,4
|
|
20240503,095400,44172744,834,832,834,832,695
|
|
20240503,095300,43594494,832,832,832,832,13
|
|
20240503,095200,43583678,832,832,832,832,8
|
|
20240503,095100,43577022,835,835,835,835,8
|
|
20240503,095000,43570342,830,831,831,830,5000
|
|
20240503,094900,39420337,830,834,834,830,3000
|
|
20240503,094800,36926823,835,834,835,834,69
|
|
20240503,094700,36869266,835,835,835,834,181
|
|
20240503,094600,36718260,835,835,835,835,16
|
|
20240503,094500,36704900,835,835,835,835,0
|
|
20240503,094400,36704900,835,835,835,835,302
|
|
20240503,094300,36452730,834,835,835,834,12
|
|
20240503,094200,36442712,837,837,837,837,1
|
|
20240503,094100,36441875,836,836,836,836,520
|
|
20240503,094000,36007155,835,835,835,835,413
|
|
20240503,093900,35662300,834,835,836,834,1773
|
|
20240503,093800,34182586,836,836,836,836,0
|
|
20240503,093700,34182586,836,836,836,836,60
|
|
20240503,093600,34132426,836,836,836,836,74
|
|
20240503,093500,34070562,836,835,836,835,1741
|
|
20240503,093400,32615603,836,835,836,835,514
|
|
20240503,093300,32186382,835,835,835,835,202
|
|
20240503,093200,32017712,836,831,836,831,39
|
|
20240503,093100,31985233,830,835,836,830,6887
|
|
20240503,093000,26257281,836,835,836,835,2
|
|
20240503,092900,26255610,835,835,835,835,299
|
|
20240503,092800,26005945,836,838,838,836,51
|
|
20240503,092700,25963307,835,839,839,834,7
|
|
20240503,092600,25957445,834,838,838,834,61
|
|
20240503,092500,25906567,834,834,834,834,149
|
|
20240503,092400,25782301,831,833,834,831,6622
|
|
20240503,092300,20279120,832,835,835,832,5003
|
|
20240503,092200,16111055,835,836,839,834,763
|
|
20240503,092100,15471753,839,838,839,837,88
|
|
20240503,092000,15398068,839,839,839,839,2
|
|
20240503,091900,15396390,839,839,839,839,1
|
|
20240503,091800,15395551,836,836,836,836,0
|
|
20240503,091700,15395551,836,840,840,832,2160
|
|
20240503,091600,13597121,831,838,838,831,7182
|
|
20240503,091500,7608659,843,843,843,843,3
|
|
20240503,091400,7606130,844,844,844,844,0
|
|
20240503,091300,7606130,844,844,844,844,0
|
|
20240503,091200,7606130,844,844,844,844,2
|
|
20240503,091100,7604442,844,844,844,844,29
|
|
20240503,091000,7579966,844,840,844,837,5005
|
|
20240503,090900,3390028,845,845,845,845,61
|
|
20240503,090800,3338483,847,847,847,847,23
|
|
20240503,090700,3319002,847,846,847,846,2
|
|
20240503,090600,3317309,836,846,848,836,1357
|
|
20240503,090500,2177319,846,849,849,846,781
|
|
20240503,090400,1514342,839,839,839,839,0
|
|
20240503,090300,1514342,839,839,839,839,0
|
|
20240503,090200,1514342,839,838,849,837,1002
|
|
20240503,090100,675593,837,841,841,836,498
|
|
20240503,090000,258400,850,850,850,850,304
|