629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192600,198358251,442,442,442,442,2003
|
|
20240502,192500,198358251,442,442,442,442,0
|
|
20240502,192400,198358251,442,442,442,442,0
|
|
20240502,192300,198358251,442,442,442,442,0
|
|
20240502,192200,198358251,442,442,442,442,0
|
|
20240502,192100,198358251,442,442,442,442,0
|
|
20240502,192000,198358251,442,442,442,442,0
|
|
20240502,191900,198358251,442,442,442,442,0
|
|
20240502,191800,198358251,442,442,442,442,0
|
|
20240502,191700,198358251,442,442,442,442,0
|
|
20240502,191600,198358251,442,442,442,442,0
|
|
20240502,191500,198358251,442,442,442,442,0
|
|
20240502,191400,198358251,442,442,442,442,0
|
|
20240502,191300,198358251,442,442,442,442,0
|
|
20240502,191200,198358251,442,442,442,442,0
|
|
20240502,191100,198358251,442,442,442,442,0
|
|
20240502,191000,198358251,442,442,442,442,0
|
|
20240502,190900,198358251,442,442,442,442,0
|
|
20240502,190800,198358251,442,442,442,442,0
|
|
20240502,190700,198358251,442,442,442,442,0
|
|
20240502,190600,198358251,442,442,442,442,0
|
|
20240502,190500,198358251,442,442,442,442,0
|
|
20240502,190400,198358251,442,442,442,442,0
|
|
20240502,190300,198358251,442,442,442,442,0
|
|
20240502,190200,198358251,442,442,442,442,0
|
|
20240502,190100,198358251,442,442,442,442,0
|
|
20240502,190000,198358251,442,442,442,442,0
|
|
20240502,185900,198358251,442,442,442,442,0
|
|
20240502,185800,198358251,442,442,442,442,0
|
|
20240502,185700,198358251,442,442,442,442,0
|
|
20240502,185600,198358251,442,442,442,442,2003
|
|
20240502,185500,198358251,442,442,442,442,0
|
|
20240502,185400,198358251,442,442,442,442,0
|
|
20240502,185300,198358251,442,442,442,442,0
|
|
20240502,185200,198358251,442,442,442,442,0
|
|
20240502,185100,198358251,442,442,442,442,0
|
|
20240502,185000,198358251,442,442,442,442,0
|
|
20240502,184900,198358251,442,442,442,442,0
|
|
20240502,184800,198358251,442,442,442,442,0
|
|
20240502,184700,198358251,442,442,442,442,0
|
|
20240502,184600,198358251,442,442,442,442,0
|
|
20240502,184500,198358251,442,442,442,442,0
|
|
20240502,184400,198358251,442,442,442,442,0
|
|
20240502,184300,198358251,442,442,442,442,0
|
|
20240502,184200,198358251,442,442,442,442,0
|
|
20240502,184100,198358251,442,442,442,442,0
|
|
20240502,184000,198358251,442,442,442,442,0
|
|
20240502,183900,198358251,442,442,442,442,0
|
|
20240502,183800,198358251,442,442,442,442,0
|
|
20240502,183700,198358251,442,442,442,442,0
|
|
20240502,183600,198358251,442,442,442,442,0
|
|
20240502,183500,198358251,442,442,442,442,0
|
|
20240502,183400,198358251,442,442,442,442,0
|
|
20240502,183300,198358251,442,442,442,442,0
|
|
20240502,183200,198358251,442,442,442,442,0
|
|
20240502,183100,198358251,442,442,442,442,0
|
|
20240502,183000,198358251,442,442,442,442,0
|
|
20240502,182900,198358251,442,442,442,442,0
|
|
20240502,182800,198358251,442,442,442,442,0
|
|
20240502,182700,198358251,442,442,442,442,0
|
|
20240502,182600,198358251,442,442,442,442,2003
|
|
20240502,182500,198358251,442,442,442,442,0
|
|
20240502,182400,198358251,442,442,442,442,0
|
|
20240502,182300,198358251,442,442,442,442,0
|
|
20240502,182200,198358251,442,442,442,442,0
|
|
20240502,182100,198358251,442,442,442,442,0
|
|
20240502,182000,198358251,442,442,442,442,0
|
|
20240502,181900,198358251,442,442,442,442,0
|
|
20240502,181800,198358251,442,442,442,442,0
|
|
20240502,181700,198358251,442,442,442,442,0
|
|
20240502,181600,198358251,442,442,442,442,0
|
|
20240502,181500,198358251,442,442,442,442,0
|
|
20240502,181400,198358251,442,442,442,442,0
|
|
20240502,181300,198358251,442,442,442,442,0
|
|
20240502,181200,198358251,442,442,442,442,0
|
|
20240502,181100,198358251,442,442,442,442,0
|
|
20240502,181000,198358251,442,442,442,442,0
|
|
20240502,180900,198358251,442,442,442,442,0
|
|
20240502,180800,198358251,442,442,442,442,0
|
|
20240502,180700,198358251,442,442,442,442,0
|
|
20240502,180600,198358251,442,442,442,442,0
|
|
20240502,180500,198358251,442,442,442,442,0
|
|
20240502,180400,198358251,442,442,442,442,0
|
|
20240502,180300,198358251,442,442,442,442,0
|
|
20240502,180200,198358251,442,442,442,442,0
|
|
20240502,180100,198358251,442,442,442,442,0
|
|
20240502,180000,198358251,442,442,442,442,0
|
|
20240502,175900,198358251,442,442,442,442,0
|
|
20240502,175800,198358251,442,442,442,442,0
|
|
20240502,175700,198358251,442,442,442,442,0
|
|
20240502,175600,198358251,442,442,442,442,2003
|
|
20240502,175500,198358251,442,442,442,442,0
|
|
20240502,175400,198358251,442,442,442,442,0
|
|
20240502,175300,198358251,442,442,442,442,0
|
|
20240502,175200,198358251,442,442,442,442,0
|
|
20240502,175100,198358251,442,442,442,442,0
|
|
20240502,175000,198358251,442,442,442,442,0
|
|
20240502,174900,198358251,442,442,442,442,0
|
|
20240502,174800,198358251,442,442,442,442,0
|
|
20240502,174700,198358251,442,442,442,442,0
|
|
20240502,174600,198358251,442,442,442,442,0
|
|
20240502,174500,198358251,442,442,442,442,0
|
|
20240502,174400,198358251,442,442,442,442,0
|
|
20240502,174300,198358251,442,442,442,442,0
|
|
20240502,174200,198358251,442,442,442,442,0
|
|
20240502,174100,198358251,442,442,442,442,0
|
|
20240502,174000,198358251,442,442,442,442,0
|
|
20240502,173900,198358251,442,442,442,442,0
|
|
20240502,173800,198358251,442,442,442,442,0
|
|
20240502,173700,198358251,442,442,442,442,0
|
|
20240502,173600,198358251,442,442,442,442,0
|
|
20240502,173500,198358251,442,442,442,442,0
|
|
20240502,173400,198358251,442,442,442,442,0
|
|
20240502,173300,198358251,442,442,442,442,0
|
|
20240502,173200,198358251,442,442,442,442,0
|
|
20240502,173100,198358251,442,442,442,442,0
|
|
20240502,173000,198358251,442,442,442,442,0
|
|
20240502,172900,198358251,442,442,442,442,0
|
|
20240502,172800,198358251,442,442,442,442,0
|
|
20240502,172700,198358251,442,442,442,442,0
|
|
20240502,172600,198358251,442,442,442,442,2003
|
|
20240502,172500,198358251,442,442,442,442,0
|
|
20240502,172400,198358251,442,442,442,442,0
|
|
20240502,172300,198358251,442,442,442,442,0
|
|
20240502,172200,198358251,442,442,442,442,0
|
|
20240502,172100,198358251,442,442,442,442,0
|
|
20240502,172000,198358251,442,442,442,442,0
|
|
20240502,171900,198358251,442,442,442,442,0
|
|
20240502,171800,198358251,442,442,442,442,0
|
|
20240502,171700,198358251,442,442,442,442,0
|
|
20240502,171600,198358251,442,442,442,442,0
|
|
20240502,171500,198358251,442,442,442,442,0
|
|
20240502,171400,198358251,442,442,442,442,0
|
|
20240502,171300,198358251,442,442,442,442,0
|
|
20240502,171200,198358251,442,442,442,442,0
|
|
20240502,171100,198358251,442,442,442,442,0
|
|
20240502,171000,198358251,442,442,442,442,0
|
|
20240502,170900,198358251,442,442,442,442,0
|
|
20240502,170800,198358251,442,442,442,442,0
|
|
20240502,170700,198358251,442,442,442,442,0
|
|
20240502,170600,198358251,442,442,442,442,0
|
|
20240502,170500,198358251,442,442,442,442,0
|
|
20240502,170400,198358251,442,442,442,442,0
|
|
20240502,170300,198358251,442,442,442,442,0
|
|
20240502,170200,198358251,442,442,442,442,0
|
|
20240502,170100,198358251,442,442,442,442,0
|
|
20240502,170000,198358251,442,442,442,442,0
|
|
20240502,165900,198358251,442,442,442,442,0
|
|
20240502,165800,198358251,442,442,442,442,0
|
|
20240502,165700,198358251,442,442,442,442,0
|
|
20240502,165600,198358251,442,442,442,442,2003
|
|
20240502,165500,198358251,442,442,442,442,0
|
|
20240502,165400,198358251,442,442,442,442,0
|
|
20240502,165300,198358251,442,442,442,442,0
|
|
20240502,165200,198358251,442,442,442,442,0
|
|
20240502,165100,198358251,442,442,442,442,0
|
|
20240502,165000,198358251,442,442,442,442,0
|
|
20240502,164900,198358251,442,442,442,442,0
|
|
20240502,164800,198358251,442,442,442,442,0
|
|
20240502,164700,198358251,442,442,442,442,0
|
|
20240502,164600,198358251,442,442,442,442,0
|
|
20240502,164500,198358251,442,442,442,442,0
|
|
20240502,164400,198358251,442,442,442,442,0
|
|
20240502,164300,198358251,442,442,442,442,0
|
|
20240502,164200,198358251,442,442,442,442,0
|
|
20240502,164100,198358251,442,442,442,442,0
|
|
20240502,164000,198358251,442,442,442,442,0
|
|
20240502,163900,198358251,442,442,442,442,0
|
|
20240502,163800,198358251,442,442,442,442,0
|
|
20240502,163700,198358251,442,442,442,442,0
|
|
20240502,163600,198358251,442,442,442,442,0
|
|
20240502,163500,198358251,442,442,442,442,0
|
|
20240502,163400,198358251,442,442,442,442,0
|
|
20240502,163300,198358251,442,442,442,442,0
|
|
20240502,163200,198358251,442,442,442,442,0
|
|
20240502,163100,198358251,442,442,442,442,0
|
|
20240502,163000,198358251,442,442,442,442,0
|
|
20240502,162900,198358251,442,442,442,442,0
|
|
20240502,162800,198358251,442,442,442,442,0
|
|
20240502,162700,198358251,442,442,442,442,0
|
|
20240502,162600,198358251,442,442,442,442,2003
|
|
20240502,162500,198358251,442,442,442,442,0
|
|
20240502,162400,198358251,442,442,442,442,0
|
|
20240502,162300,198358251,442,442,442,442,0
|
|
20240502,162200,198358251,442,442,442,442,0
|
|
20240502,162100,198358251,442,442,442,442,0
|
|
20240502,162000,198358251,442,442,442,442,0
|
|
20240502,161900,198358251,442,442,442,442,0
|
|
20240502,161800,198358251,442,442,442,442,0
|
|
20240502,161700,198358251,442,442,442,442,0
|
|
20240502,161600,198358251,442,442,442,442,0
|
|
20240502,161500,198358251,442,442,442,442,0
|
|
20240502,161400,198358251,442,442,442,442,0
|
|
20240502,161300,198358251,442,442,442,442,0
|
|
20240502,161200,198358251,442,442,442,442,0
|
|
20240502,161100,198358251,442,442,442,442,0
|
|
20240502,161000,198358251,442,442,442,442,0
|
|
20240502,160900,198358251,442,442,442,442,0
|
|
20240502,160800,198358251,442,442,442,442,0
|
|
20240502,160700,198358251,442,442,442,442,0
|
|
20240502,160600,198358251,442,442,442,442,0
|
|
20240502,160500,198358251,442,442,442,442,0
|
|
20240502,160400,198358251,442,442,442,442,0
|
|
20240502,160300,198358251,442,442,442,442,0
|
|
20240502,160200,198358251,442,442,442,442,0
|
|
20240502,160100,198358251,442,442,442,442,0
|
|
20240502,160000,198358251,442,442,442,442,0
|
|
20240502,155900,198358251,442,442,442,442,0
|
|
20240502,155800,198358251,442,442,442,442,0
|
|
20240502,155700,198358251,442,442,442,442,0
|
|
20240502,155600,198358251,442,442,442,442,2003
|
|
20240502,155500,198358251,442,442,442,442,0
|
|
20240502,155400,198358251,442,442,442,442,0
|
|
20240502,155300,198358251,442,442,442,442,0
|
|
20240502,155200,198358251,442,442,442,442,0
|
|
20240502,155100,198358251,442,442,442,442,0
|
|
20240502,155000,198358251,442,442,442,442,0
|
|
20240502,154900,198358251,442,442,442,442,0
|
|
20240502,154800,198358251,442,442,442,442,0
|
|
20240502,154700,198358251,442,442,442,442,0
|
|
20240502,154600,198358251,442,442,442,442,0
|
|
20240502,154500,198358251,442,442,442,442,0
|
|
20240502,154400,198358251,442,442,442,442,0
|
|
20240502,154300,198358251,442,442,442,442,0
|
|
20240502,154200,198358251,442,442,442,442,0
|
|
20240502,154100,198358251,442,442,442,442,0
|
|
20240502,154000,198358251,442,442,442,442,0
|
|
20240502,153900,198358251,442,442,442,442,0
|
|
20240502,153800,198358251,442,442,442,442,0
|
|
20240502,153700,198358251,442,442,442,442,0
|
|
20240502,153600,198358251,442,442,442,442,0
|
|
20240502,153500,198358251,442,442,442,442,0
|
|
20240502,153400,198358251,442,442,442,442,0
|
|
20240502,153300,198358251,442,442,442,442,0
|
|
20240502,153200,198358251,442,442,442,442,0
|
|
20240502,153100,198358251,442,442,442,442,0
|
|
20240502,153000,198358251,442,442,442,442,2003
|
|
20240502,152900,197472925,439,439,439,439,0
|
|
20240502,152800,197472925,439,439,439,439,0
|
|
20240502,152700,197472925,439,439,439,439,0
|
|
20240502,152600,197472925,439,439,439,439,0
|
|
20240502,152500,197472925,439,439,439,439,0
|
|
20240502,152400,197472925,439,439,439,439,0
|
|
20240502,152300,197472925,439,439,439,439,0
|
|
20240502,152200,197472925,439,439,439,439,0
|
|
20240502,152100,197472925,439,439,439,439,0
|
|
20240502,152000,197472925,439,439,439,439,0
|
|
20240502,151900,197472925,439,439,442,439,3
|
|
20240502,151800,197471605,439,439,439,439,1
|
|
20240502,151700,197471166,442,442,442,439,3
|
|
20240502,151600,197469843,439,439,439,439,1
|
|
20240502,151500,197469404,443,442,443,442,188
|
|
20240502,151400,197386303,443,442,443,442,128
|
|
20240502,151300,197329655,442,442,442,442,1
|
|
20240502,151200,197329213,439,439,439,439,12
|
|
20240502,151100,197323945,443,443,443,439,164
|
|
20240502,151000,197251455,439,443,443,439,11
|
|
20240502,150900,197246590,444,441,444,441,301
|
|
20240502,150800,197113263,439,443,443,439,2
|
|
20240502,150700,197112381,437,437,437,437,0
|
|
20240502,150600,197112381,437,444,444,437,7
|
|
20240502,150500,197109287,437,441,445,437,3715
|
|
20240502,150400,195461525,445,445,445,445,0
|
|
20240502,150300,195461525,445,445,445,445,0
|
|
20240502,150200,195461525,445,445,445,445,0
|
|
20240502,150100,195461525,445,445,445,445,0
|
|
20240502,150000,195461525,445,436,445,436,11200
|
|
20240502,145900,190513302,436,436,436,436,0
|
|
20240502,145800,190513302,436,436,436,436,0
|
|
20240502,145700,190513302,436,436,436,436,0
|
|
20240502,145600,190513302,436,436,436,436,0
|
|
20240502,145500,190513302,436,436,436,436,0
|
|
20240502,145400,190513302,436,436,436,436,0
|
|
20240502,145300,190513302,436,436,436,436,1
|
|
20240502,145200,190512866,436,435,436,435,166
|
|
20240502,145100,190440655,435,435,435,435,686
|
|
20240502,145000,190142245,436,436,436,436,0
|
|
20240502,144900,190142245,436,436,436,436,1
|
|
20240502,144800,190141809,432,432,432,432,0
|
|
20240502,144700,190141809,432,436,436,432,3000
|
|
20240502,144600,188842750,438,438,438,438,0
|
|
20240502,144500,188842750,438,438,438,438,200
|
|
20240502,144400,188755150,438,437,438,433,9001
|
|
20240502,144300,184846279,438,438,438,438,0
|
|
20240502,144200,184846279,438,438,438,438,0
|
|
20240502,144100,184846279,438,438,438,438,0
|
|
20240502,144000,184846279,438,438,438,438,0
|
|
20240502,143900,184846279,438,438,438,438,0
|
|
20240502,143800,184846279,438,438,438,438,0
|
|
20240502,143700,184846279,438,438,438,438,0
|
|
20240502,143600,184846279,438,438,438,438,0
|
|
20240502,143500,184846279,438,438,438,438,0
|
|
20240502,143400,184846279,438,438,438,438,0
|
|
20240502,143300,184846279,438,438,438,438,0
|
|
20240502,143200,184846279,438,438,438,438,0
|
|
20240502,143100,184846279,438,438,438,438,0
|
|
20240502,143000,184846279,438,438,438,438,0
|
|
20240502,142900,184846279,438,438,438,438,0
|
|
20240502,142800,184846279,438,438,438,438,1
|
|
20240502,142700,184845841,436,436,436,436,200
|
|
20240502,142600,184758641,438,438,438,438,0
|
|
20240502,142500,184758641,438,438,438,438,1
|
|
20240502,142400,184758203,438,438,438,438,200
|
|
20240502,142300,184670603,438,438,438,438,0
|
|
20240502,142200,184670603,438,436,438,436,1190
|
|
20240502,142100,184151383,437,438,438,437,31198
|
|
20240502,142000,170511273,440,440,440,440,0
|
|
20240502,141900,170511273,440,440,440,440,0
|
|
20240502,141800,170511273,440,440,440,440,0
|
|
20240502,141700,170511273,440,440,440,440,0
|
|
20240502,141600,170511273,440,440,440,440,0
|
|
20240502,141500,170511273,440,440,440,440,0
|
|
20240502,141400,170511273,440,440,440,440,0
|
|
20240502,141300,170511273,440,440,440,440,0
|
|
20240502,141200,170511273,440,440,440,440,0
|
|
20240502,141100,170511273,440,440,440,440,0
|
|
20240502,141000,170511273,440,440,440,440,0
|
|
20240502,140900,170511273,440,440,440,440,0
|
|
20240502,140800,170511273,440,440,440,440,0
|
|
20240502,140700,170511273,440,440,440,440,0
|
|
20240502,140600,170511273,440,440,440,440,1
|
|
20240502,140500,170510833,438,438,438,438,0
|
|
20240502,140400,170510833,438,439,439,438,3855
|
|
20240502,140300,168821712,439,439,439,439,69
|
|
20240502,140200,168791421,439,439,439,439,157
|
|
20240502,140100,168722498,439,439,439,439,0
|
|
20240502,140000,168722498,439,439,439,439,0
|
|
20240502,135900,168722498,439,439,439,439,0
|
|
20240502,135800,168722498,439,439,439,439,0
|
|
20240502,135700,168722498,439,438,439,438,729
|
|
20240502,135600,168403167,439,439,439,439,0
|
|
20240502,135500,168403167,439,439,439,439,192
|
|
20240502,135400,168318879,439,440,440,439,1011
|
|
20240502,135300,167875049,439,439,439,439,40
|
|
20240502,135200,167857489,441,441,441,441,0
|
|
20240502,135100,167857489,441,441,441,441,0
|
|
20240502,135000,167857489,441,441,441,441,0
|
|
20240502,134900,167857489,441,441,441,441,0
|
|
20240502,134800,167857489,441,441,441,441,0
|
|
20240502,134700,167857489,441,441,441,441,0
|
|
20240502,134600,167857489,441,441,441,441,0
|
|
20240502,134500,167857489,441,441,441,441,0
|
|
20240502,134400,167857489,441,441,441,441,0
|
|
20240502,134300,167857489,441,441,441,441,1
|
|
20240502,134200,167857048,440,440,440,440,379
|
|
20240502,134100,167690288,440,440,440,440,0
|
|
20240502,134000,167690288,440,440,440,440,0
|
|
20240502,133900,167690288,440,440,440,440,0
|
|
20240502,133800,167690288,440,440,440,440,0
|
|
20240502,133700,167690288,440,440,440,440,500
|
|
20240502,133600,167470288,440,440,440,440,500
|
|
20240502,133500,167250288,440,440,440,440,0
|
|
20240502,133400,167250288,440,440,440,440,0
|
|
20240502,133300,167250288,440,440,440,440,0
|
|
20240502,133200,167250288,440,440,440,440,0
|
|
20240502,133100,167250288,440,440,440,440,0
|
|
20240502,133000,167250288,440,440,440,440,0
|
|
20240502,132900,167250288,440,440,440,440,0
|
|
20240502,132800,167250288,440,440,440,440,770
|
|
20240502,132700,166911488,440,440,440,440,0
|
|
20240502,132600,166911488,440,440,440,440,230
|
|
20240502,132500,166810288,440,440,440,440,0
|
|
20240502,132400,166810288,440,440,440,440,0
|
|
20240502,132300,166810288,440,440,440,440,0
|
|
20240502,132200,166810288,440,440,440,440,0
|
|
20240502,132100,166810288,440,440,440,440,0
|
|
20240502,132000,166810288,440,440,440,440,0
|
|
20240502,131900,166810288,440,440,440,440,0
|
|
20240502,131800,166810288,440,438,440,438,3400
|
|
20240502,131700,165320776,439,439,439,439,0
|
|
20240502,131600,165320776,439,439,439,439,0
|
|
20240502,131500,165320776,439,439,439,439,916
|
|
20240502,131400,164918652,439,439,439,439,209
|
|
20240502,131300,164826901,440,440,440,440,0
|
|
20240502,131200,164826901,440,440,440,440,0
|
|
20240502,131100,164826901,440,440,440,440,0
|
|
20240502,131000,164826901,440,440,440,440,0
|
|
20240502,130900,164826901,440,440,440,440,3040
|
|
20240502,130800,163489301,440,440,440,440,250
|
|
20240502,130700,163379301,440,439,440,439,3242
|
|
20240502,130600,161952962,440,440,440,440,0
|
|
20240502,130500,161952962,440,439,440,439,3000
|
|
20240502,130400,160633709,439,439,439,439,0
|
|
20240502,130300,160633709,439,439,439,439,0
|
|
20240502,130200,160633709,439,439,439,439,0
|
|
20240502,130100,160633709,439,439,439,439,0
|
|
20240502,130000,160633709,439,439,439,439,0
|
|
20240502,125900,160633709,439,439,439,439,1
|
|
20240502,125800,160633270,440,440,440,440,0
|
|
20240502,125700,160633270,440,440,440,440,0
|
|
20240502,125600,160633270,440,440,440,440,0
|
|
20240502,125500,160633270,440,440,440,440,0
|
|
20240502,125400,160633270,440,440,440,440,0
|
|
20240502,125300,160633270,440,440,440,440,0
|
|
20240502,125200,160633270,440,440,440,440,0
|
|
20240502,125100,160633270,440,440,440,440,0
|
|
20240502,125000,160633270,440,440,440,440,0
|
|
20240502,124900,160633270,440,440,440,440,0
|
|
20240502,124800,160633270,440,440,440,440,0
|
|
20240502,124700,160633270,440,440,440,440,0
|
|
20240502,124600,160633270,440,440,440,440,0
|
|
20240502,124500,160633270,440,439,440,439,2700
|
|
20240502,124400,159446876,439,439,439,439,0
|
|
20240502,124300,159446876,439,439,439,439,3372
|
|
20240502,124200,157966568,439,438,439,438,2076
|
|
20240502,124100,157057279,438,438,438,438,1510
|
|
20240502,124000,156395899,438,438,438,438,1284
|
|
20240502,123900,155833507,439,439,439,439,0
|
|
20240502,123800,155833507,439,439,439,439,3
|
|
20240502,123700,155832190,439,439,439,439,500
|
|
20240502,123600,155612690,439,439,439,439,0
|
|
20240502,123500,155612690,439,439,439,439,471
|
|
20240502,123400,155405921,439,439,439,439,29
|
|
20240502,123300,155393190,439,439,439,439,10
|
|
20240502,123200,155388800,441,439,441,439,1001
|
|
20240502,123100,154948658,440,440,440,440,0
|
|
20240502,123000,154948658,440,440,440,440,0
|
|
20240502,122900,154948658,440,440,440,440,0
|
|
20240502,122800,154948658,440,440,440,440,0
|
|
20240502,122700,154948658,440,440,440,440,1
|
|
20240502,122600,154948218,439,439,439,439,0
|
|
20240502,122500,154948218,439,438,439,438,21
|
|
20240502,122400,154939000,439,439,439,439,1
|
|
20240502,122300,154938561,440,440,440,440,0
|
|
20240502,122200,154938561,440,440,440,440,0
|
|
20240502,122100,154938561,440,440,440,440,1
|
|
20240502,122000,154938121,439,439,440,439,11
|
|
20240502,121900,154933291,440,440,440,440,126
|
|
20240502,121800,154877851,437,438,438,437,3189
|
|
20240502,121700,153482199,440,440,440,440,2000
|
|
20240502,121600,152602199,440,440,440,440,3
|
|
20240502,121500,152600879,439,439,439,439,5
|
|
20240502,121400,152598684,440,440,440,440,0
|
|
20240502,121300,152598684,440,440,440,440,0
|
|
20240502,121200,152598684,440,440,440,440,0
|
|
20240502,121100,152598684,440,440,440,440,0
|
|
20240502,121000,152598684,440,440,440,440,0
|
|
20240502,120900,152598684,440,440,440,440,0
|
|
20240502,120800,152598684,440,440,440,440,0
|
|
20240502,120700,152598684,440,440,440,440,0
|
|
20240502,120600,152598684,440,440,440,440,0
|
|
20240502,120500,152598684,440,437,440,437,73
|
|
20240502,120400,152566780,437,437,437,437,103
|
|
20240502,120300,152521769,437,437,437,437,2123
|
|
20240502,120200,151594018,440,440,440,440,0
|
|
20240502,120100,151594018,440,440,440,440,0
|
|
20240502,120000,151594018,440,440,440,440,0
|
|
20240502,115900,151594018,440,440,440,440,0
|
|
20240502,115800,151594018,440,440,440,440,1
|
|
20240502,115700,151593578,439,439,439,439,0
|
|
20240502,115600,151593578,439,439,439,439,1000
|
|
20240502,115500,151154578,440,440,440,440,0
|
|
20240502,115400,151154578,440,440,440,440,0
|
|
20240502,115300,151154578,440,440,440,440,0
|
|
20240502,115200,151154578,440,440,440,440,0
|
|
20240502,115100,151154578,440,440,440,440,0
|
|
20240502,115000,151154578,440,440,440,440,230
|
|
20240502,114900,151053378,440,440,440,440,1
|
|
20240502,114800,151052938,437,437,437,437,1
|
|
20240502,114700,151052501,440,440,440,440,700
|
|
20240502,114600,150744501,440,440,440,440,0
|
|
20240502,114500,150744501,440,440,440,440,0
|
|
20240502,114400,150744501,440,440,440,440,0
|
|
20240502,114300,150744501,440,440,440,440,0
|
|
20240502,114200,150744501,440,440,440,440,0
|
|
20240502,114100,150744501,440,440,440,440,0
|
|
20240502,114000,150744501,440,440,440,440,1
|
|
20240502,113900,150744061,438,438,438,438,0
|
|
20240502,113800,150744061,438,439,439,438,617
|
|
20240502,113700,150473798,440,440,440,440,0
|
|
20240502,113600,150473798,440,440,440,440,0
|
|
20240502,113500,150473798,440,440,440,440,0
|
|
20240502,113400,150473798,440,440,440,440,1
|
|
20240502,113300,150473358,439,439,439,439,0
|
|
20240502,113200,150473358,439,439,439,439,0
|
|
20240502,113100,150473358,439,439,439,439,938
|
|
20240502,113000,150061576,440,440,440,440,0
|
|
20240502,112900,150061576,440,440,440,440,0
|
|
20240502,112800,150061576,440,440,440,440,0
|
|
20240502,112700,150061576,440,440,440,440,51
|
|
20240502,112600,150039136,439,439,439,439,0
|
|
20240502,112500,150039136,439,439,439,439,568
|
|
20240502,112400,149789784,439,439,439,439,910
|
|
20240502,112300,149390294,439,437,439,437,5001
|
|
20240502,112200,147204855,439,439,439,439,0
|
|
20240502,112100,147204855,439,439,439,439,0
|
|
20240502,112000,147204855,439,439,439,439,0
|
|
20240502,111900,147204855,439,439,439,439,0
|
|
20240502,111800,147204855,439,439,439,439,0
|
|
20240502,111700,147204855,439,439,439,439,0
|
|
20240502,111600,147204855,439,437,439,437,2
|
|
20240502,111500,147203979,436,436,436,436,500
|
|
20240502,111400,146985979,438,438,438,438,2980
|
|
20240502,111300,145680739,439,439,439,439,0
|
|
20240502,111200,145680739,439,439,439,439,0
|
|
20240502,111100,145680739,439,439,439,439,0
|
|
20240502,111000,145680739,439,438,439,438,60
|
|
20240502,110900,145654420,439,439,439,439,0
|
|
20240502,110800,145654420,439,439,439,439,0
|
|
20240502,110700,145654420,439,439,439,439,0
|
|
20240502,110600,145654420,439,439,439,439,0
|
|
20240502,110500,145654420,439,439,439,439,24
|
|
20240502,110400,145643884,438,439,439,438,454
|
|
20240502,110300,145444588,439,439,439,439,0
|
|
20240502,110200,145444588,439,439,439,439,0
|
|
20240502,110100,145444588,439,439,439,439,888
|
|
20240502,110000,145054756,439,439,439,439,1325
|
|
20240502,105900,144473081,439,439,439,439,2
|
|
20240502,105800,144472203,439,439,439,439,13
|
|
20240502,105700,144466496,439,438,439,438,248
|
|
20240502,105600,144357871,438,438,438,438,0
|
|
20240502,105500,144357871,438,438,438,438,0
|
|
20240502,105400,144357871,438,438,438,438,0
|
|
20240502,105300,144357871,438,438,438,438,3900
|
|
20240502,105200,142649671,438,438,438,438,0
|
|
20240502,105100,142649671,438,438,438,438,1
|
|
20240502,105000,142649233,437,437,437,437,434
|
|
20240502,104900,142459575,437,437,437,437,1
|
|
20240502,104800,142459138,436,436,436,436,1263
|
|
20240502,104700,141908470,435,435,435,435,391
|
|
20240502,104600,141738385,435,435,435,435,0
|
|
20240502,104500,141738385,435,435,435,435,1
|
|
20240502,104400,141737950,433,433,433,433,28
|
|
20240502,104300,141725826,436,436,436,436,0
|
|
20240502,104200,141725826,436,434,436,434,16
|
|
20240502,104100,141718880,435,435,435,435,5
|
|
20240502,104000,141716705,436,435,436,435,243
|
|
20240502,103900,141610889,436,436,436,436,0
|
|
20240502,103800,141610889,436,436,436,436,0
|
|
20240502,103700,141610889,436,436,436,436,0
|
|
20240502,103600,141610889,436,436,436,436,230
|
|
20240502,103500,141510609,436,436,436,436,0
|
|
20240502,103400,141510609,436,436,436,436,0
|
|
20240502,103300,141510609,436,436,436,436,5
|
|
20240502,103200,141508429,436,436,436,436,0
|
|
20240502,103100,141508429,436,436,436,432,1786
|
|
20240502,103000,140736813,434,434,434,434,0
|
|
20240502,102900,140736813,434,434,434,434,0
|
|
20240502,102800,140736813,434,434,434,434,0
|
|
20240502,102700,140736813,434,434,434,434,0
|
|
20240502,102600,140736813,434,434,434,434,0
|
|
20240502,102500,140736813,434,434,434,434,0
|
|
20240502,102400,140736813,434,434,434,434,0
|
|
20240502,102300,140736813,434,434,434,434,1
|
|
20240502,102200,140736379,436,436,436,436,638
|
|
20240502,102100,140458211,436,436,436,436,200
|
|
20240502,102000,140371011,436,436,436,436,0
|
|
20240502,101900,140371011,436,433,436,433,540
|
|
20240502,101800,140136171,436,436,436,436,0
|
|
20240502,101700,140136171,436,436,436,436,0
|
|
20240502,101600,140136171,436,436,436,436,0
|
|
20240502,101500,140136171,436,436,436,436,1
|
|
20240502,101400,140135735,433,433,433,433,3
|
|
20240502,101300,140134436,437,436,437,436,2001
|
|
20240502,101200,139261999,436,436,436,436,1463
|
|
20240502,101100,138624131,438,437,438,431,5973
|
|
20240502,101000,136035791,437,434,437,434,3857
|
|
20240502,100900,134361352,433,439,439,433,3301
|
|
20240502,100800,132928369,439,436,439,436,1006
|
|
20240502,100700,132489750,438,438,438,438,1
|
|
20240502,100600,132489312,436,437,438,436,338
|
|
20240502,100500,132341704,438,438,438,438,1
|
|
20240502,100400,132341266,437,437,437,437,300
|
|
20240502,100300,132210166,438,438,438,438,1
|
|
20240502,100200,132209728,438,436,438,436,56
|
|
20240502,100100,132185310,438,438,438,438,1
|
|
20240502,100000,132184872,436,436,436,436,10
|
|
20240502,095900,132180512,439,436,439,436,21
|
|
20240502,095800,132171353,439,438,439,435,1124
|
|
20240502,095700,131679139,438,438,439,435,16229
|
|
20240502,095600,124611142,441,440,441,440,221
|
|
20240502,095500,124513901,442,441,442,440,6570
|
|
20240502,095400,121623013,441,441,441,441,438
|
|
20240502,095300,121429855,441,441,441,441,229
|
|
20240502,095200,121328866,441,441,441,441,10
|
|
20240502,095100,121324456,441,441,441,441,3
|
|
20240502,095000,121323133,441,441,441,441,0
|
|
20240502,094900,121323133,441,441,441,441,0
|
|
20240502,094800,121323133,441,441,441,441,720
|
|
20240502,094700,121005613,441,441,441,441,1
|
|
20240502,094600,121005172,439,438,439,438,2143
|
|
20240502,094500,120066537,438,438,439,438,1370
|
|
20240502,094400,119466464,436,437,437,436,71
|
|
20240502,094300,119435488,437,442,442,437,31
|
|
20240502,094200,119421936,437,442,442,437,14563
|
|
20240502,094100,113056757,438,438,438,438,1574
|
|
20240502,094000,112367345,442,442,442,442,1
|
|
20240502,093900,112366903,438,439,439,437,10326
|
|
20240502,093800,107843786,440,442,442,440,14591
|
|
20240502,093700,101418116,446,446,446,446,1
|
|
20240502,093600,101417670,442,442,442,442,1624
|
|
20240502,093500,100699862,446,446,446,446,34
|
|
20240502,093400,100684698,442,442,442,442,0
|
|
20240502,093300,100684698,442,442,446,442,377
|
|
20240502,093200,100516852,443,444,445,443,3211
|
|
20240502,093100,99094304,445,446,446,445,11
|
|
20240502,093000,99089408,443,446,446,443,12
|
|
20240502,092900,99084089,447,447,447,447,0
|
|
20240502,092800,99084089,447,441,447,441,3211
|
|
20240502,092700,97652254,445,445,445,445,501
|
|
20240502,092600,97429309,445,445,445,445,4
|
|
20240502,092500,97427529,445,445,445,445,220
|
|
20240502,092400,97329629,445,444,445,440,7940
|
|
20240502,092300,93817663,444,445,445,444,463
|
|
20240502,092200,93612090,446,446,446,446,10
|
|
20240502,092100,93607630,446,447,447,446,21
|
|
20240502,092000,93598263,444,447,447,443,2936
|
|
20240502,091900,92291813,447,449,449,447,9033
|
|
20240502,091800,88250692,449,451,454,449,13145
|
|
20240502,091700,82330550,451,454,454,451,12323
|
|
20240502,091600,76772826,454,453,455,453,2522
|
|
20240502,091500,75628839,453,457,457,453,10515
|
|
20240502,091400,70857283,459,458,459,458,202
|
|
20240502,091300,70764566,455,455,456,455,101
|
|
20240502,091200,70718610,459,459,459,459,0
|
|
20240502,091100,70718610,459,455,459,455,1386
|
|
20240502,091000,70085372,459,459,459,456,5
|
|
20240502,090900,70083083,456,459,460,456,2452
|
|
20240502,090800,68956188,459,464,464,459,10449
|
|
20240502,090700,64152071,465,458,469,458,32161
|
|
20240502,090600,49295394,458,458,458,454,7443
|
|
20240502,090500,45911868,454,461,466,454,16601
|
|
20240502,090400,38305598,462,461,470,460,61115
|
|
20240502,090300,10015184,459,449,459,449,5819
|
|
20240502,090200,7363056,450,447,450,441,12011
|
|
20240502,090100,2047319,447,446,447,446,1498
|
|
20240502,090000,1378911,446,441,446,441,3121
|