580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183700,77666231,526,526,526,526,2827
|
|
20240502,183600,77666231,526,526,526,526,0
|
|
20240502,183500,77666231,526,526,526,526,0
|
|
20240502,183400,77666231,526,526,526,526,0
|
|
20240502,183300,77666231,526,526,526,526,0
|
|
20240502,183200,77666231,526,526,526,526,0
|
|
20240502,183100,77666231,526,526,526,526,0
|
|
20240502,183000,77666231,526,526,526,526,0
|
|
20240502,182900,77666231,526,526,526,526,0
|
|
20240502,182800,77666231,526,526,526,526,0
|
|
20240502,182700,77666231,526,526,526,526,0
|
|
20240502,182600,77666231,526,526,526,526,0
|
|
20240502,182500,77666231,526,526,526,526,0
|
|
20240502,182400,77666231,526,526,526,526,0
|
|
20240502,182300,77666231,526,526,526,526,0
|
|
20240502,182200,77666231,526,526,526,526,0
|
|
20240502,182100,77666231,526,526,526,526,0
|
|
20240502,182000,77666231,526,526,526,526,0
|
|
20240502,181900,77666231,526,526,526,526,0
|
|
20240502,181800,77666231,526,526,526,526,0
|
|
20240502,181700,77666231,526,526,526,526,0
|
|
20240502,181600,77666231,526,526,526,526,0
|
|
20240502,181500,77666231,526,526,526,526,0
|
|
20240502,181400,77666231,526,526,526,526,0
|
|
20240502,181300,77666231,526,526,526,526,0
|
|
20240502,181200,77666231,526,526,526,526,0
|
|
20240502,181100,77666231,526,526,526,526,0
|
|
20240502,181000,77666231,526,526,526,526,0
|
|
20240502,180900,77666231,526,526,526,526,0
|
|
20240502,180800,77666231,526,526,526,526,0
|
|
20240502,180700,77666231,526,526,526,526,2827
|
|
20240502,180600,77666231,526,526,526,526,0
|
|
20240502,180500,77666231,526,526,526,526,0
|
|
20240502,180400,77666231,526,526,526,526,0
|
|
20240502,180300,77666231,526,526,526,526,0
|
|
20240502,180200,77666231,526,526,526,526,0
|
|
20240502,180100,77666231,526,526,526,526,0
|
|
20240502,180000,77666231,526,526,526,526,0
|
|
20240502,175900,77666231,526,526,526,526,0
|
|
20240502,175800,77666231,526,526,526,526,0
|
|
20240502,175700,77666231,526,526,526,526,0
|
|
20240502,175600,77666231,526,526,526,526,0
|
|
20240502,175500,77666231,526,526,526,526,0
|
|
20240502,175400,77666231,526,526,526,526,0
|
|
20240502,175300,77666231,526,526,526,526,0
|
|
20240502,175200,77666231,526,526,526,526,0
|
|
20240502,175100,77666231,526,526,526,526,0
|
|
20240502,175000,77666231,526,526,526,526,0
|
|
20240502,174900,77666231,526,526,526,526,0
|
|
20240502,174800,77666231,526,526,526,526,0
|
|
20240502,174700,77666231,526,526,526,526,0
|
|
20240502,174600,77666231,526,526,526,526,0
|
|
20240502,174500,77666231,526,526,526,526,0
|
|
20240502,174400,77666231,526,526,526,526,0
|
|
20240502,174300,77666231,526,526,526,526,0
|
|
20240502,174200,77666231,526,526,526,526,0
|
|
20240502,174100,77666231,526,526,526,526,0
|
|
20240502,174000,77666231,526,526,526,526,0
|
|
20240502,173900,77666231,526,526,526,526,0
|
|
20240502,173800,77666231,526,526,526,526,0
|
|
20240502,173700,77666231,526,526,526,526,2827
|
|
20240502,173600,77666231,526,526,526,526,0
|
|
20240502,173500,77666231,526,526,526,526,0
|
|
20240502,173400,77666231,526,526,526,526,0
|
|
20240502,173300,77666231,526,526,526,526,0
|
|
20240502,173200,77666231,526,526,526,526,0
|
|
20240502,173100,77666231,526,526,526,526,0
|
|
20240502,173000,77666231,526,526,526,526,0
|
|
20240502,172900,77666231,526,526,526,526,0
|
|
20240502,172800,77666231,526,526,526,526,0
|
|
20240502,172700,77666231,526,526,526,526,0
|
|
20240502,172600,77666231,526,526,526,526,0
|
|
20240502,172500,77666231,526,526,526,526,0
|
|
20240502,172400,77666231,526,526,526,526,0
|
|
20240502,172300,77666231,526,526,526,526,0
|
|
20240502,172200,77666231,526,526,526,526,0
|
|
20240502,172100,77666231,526,526,526,526,0
|
|
20240502,172000,77666231,526,526,526,526,0
|
|
20240502,171900,77666231,526,526,526,526,0
|
|
20240502,171800,77666231,526,526,526,526,0
|
|
20240502,171700,77666231,526,526,526,526,0
|
|
20240502,171600,77666231,526,526,526,526,0
|
|
20240502,171500,77666231,526,526,526,526,0
|
|
20240502,171400,77666231,526,526,526,526,0
|
|
20240502,171300,77666231,526,526,526,526,0
|
|
20240502,171200,77666231,526,526,526,526,0
|
|
20240502,171100,77666231,526,526,526,526,0
|
|
20240502,171000,77666231,526,526,526,526,0
|
|
20240502,170900,77666231,526,526,526,526,0
|
|
20240502,170800,77666231,526,526,526,526,0
|
|
20240502,170700,77666231,526,526,526,526,2827
|
|
20240502,170600,77666231,526,526,526,526,0
|
|
20240502,170500,77666231,526,526,526,526,0
|
|
20240502,170400,77666231,526,526,526,526,0
|
|
20240502,170300,77666231,526,526,526,526,0
|
|
20240502,170200,77666231,526,526,526,526,0
|
|
20240502,170100,77666231,526,526,526,526,0
|
|
20240502,170000,77666231,526,526,526,526,0
|
|
20240502,165900,77666231,526,526,526,526,0
|
|
20240502,165800,77666231,526,526,526,526,0
|
|
20240502,165700,77666231,526,526,526,526,0
|
|
20240502,165600,77666231,526,526,526,526,0
|
|
20240502,165500,77666231,526,526,526,526,0
|
|
20240502,165400,77666231,526,526,526,526,0
|
|
20240502,165300,77666231,526,526,526,526,0
|
|
20240502,165200,77666231,526,526,526,526,0
|
|
20240502,165100,77666231,526,526,526,526,0
|
|
20240502,165000,77666231,526,526,526,526,0
|
|
20240502,164900,77666231,526,526,526,526,0
|
|
20240502,164800,77666231,526,526,526,526,0
|
|
20240502,164700,77666231,526,526,526,526,0
|
|
20240502,164600,77666231,526,526,526,526,0
|
|
20240502,164500,77666231,526,526,526,526,0
|
|
20240502,164400,77666231,526,526,526,526,0
|
|
20240502,164300,77666231,526,526,526,526,0
|
|
20240502,164200,77666231,526,526,526,526,0
|
|
20240502,164100,77666231,526,526,526,526,0
|
|
20240502,164000,77666231,526,526,526,526,0
|
|
20240502,163900,77666231,526,526,526,526,0
|
|
20240502,163800,77666231,526,526,526,526,0
|
|
20240502,163700,77666231,526,526,526,526,2827
|
|
20240502,163600,77666231,526,526,526,526,0
|
|
20240502,163500,77666231,526,526,526,526,0
|
|
20240502,163400,77666231,526,526,526,526,0
|
|
20240502,163300,77666231,526,526,526,526,0
|
|
20240502,163200,77666231,526,526,526,526,0
|
|
20240502,163100,77666231,526,526,526,526,0
|
|
20240502,163000,77666231,526,526,526,526,0
|
|
20240502,162900,77666231,526,526,526,526,0
|
|
20240502,162800,77666231,526,526,526,526,0
|
|
20240502,162700,77666231,526,526,526,526,0
|
|
20240502,162600,77666231,526,526,526,526,0
|
|
20240502,162500,77666231,526,526,526,526,0
|
|
20240502,162400,77666231,526,526,526,526,0
|
|
20240502,162300,77666231,526,526,526,526,0
|
|
20240502,162200,77666231,526,526,526,526,0
|
|
20240502,162100,77666231,526,526,526,526,0
|
|
20240502,162000,77666231,526,526,526,526,0
|
|
20240502,161900,77666231,526,526,526,526,0
|
|
20240502,161800,77666231,526,526,526,526,0
|
|
20240502,161700,77666231,526,526,526,526,0
|
|
20240502,161600,77666231,526,526,526,526,0
|
|
20240502,161500,77666231,526,526,526,526,0
|
|
20240502,161400,77666231,526,526,526,526,0
|
|
20240502,161300,77666231,526,526,526,526,0
|
|
20240502,161200,77666231,526,526,526,526,0
|
|
20240502,161100,77666231,526,526,526,526,0
|
|
20240502,161000,77666231,526,526,526,526,0
|
|
20240502,160900,77666231,526,526,526,526,0
|
|
20240502,160800,77666231,526,526,526,526,0
|
|
20240502,160700,77666231,526,526,526,526,2827
|
|
20240502,160600,77666231,526,526,526,526,0
|
|
20240502,160500,77666231,526,526,526,526,0
|
|
20240502,160400,77666231,526,526,526,526,0
|
|
20240502,160300,77666231,526,526,526,526,0
|
|
20240502,160200,77666231,526,526,526,526,0
|
|
20240502,160100,77666231,526,526,526,526,0
|
|
20240502,160000,77666231,526,526,526,526,0
|
|
20240502,155900,77666231,526,526,526,526,0
|
|
20240502,155800,77666231,526,526,526,526,0
|
|
20240502,155700,77666231,526,526,526,526,0
|
|
20240502,155600,77666231,526,526,526,526,0
|
|
20240502,155500,77666231,526,526,526,526,0
|
|
20240502,155400,77666231,526,526,526,526,0
|
|
20240502,155300,77666231,526,526,526,526,0
|
|
20240502,155200,77666231,526,526,526,526,0
|
|
20240502,155100,77666231,526,526,526,526,0
|
|
20240502,155000,77666231,526,526,526,526,0
|
|
20240502,154900,77666231,526,526,526,526,0
|
|
20240502,154800,77666231,526,526,526,526,0
|
|
20240502,154700,77666231,526,526,526,526,0
|
|
20240502,154600,77666231,526,526,526,526,0
|
|
20240502,154500,77666231,526,526,526,526,0
|
|
20240502,154400,77666231,526,526,526,526,0
|
|
20240502,154300,77666231,526,526,526,526,0
|
|
20240502,154200,77666231,526,526,526,526,0
|
|
20240502,154100,77666231,526,526,526,526,0
|
|
20240502,154000,77666231,526,526,526,526,0
|
|
20240502,153900,77666231,526,526,526,526,0
|
|
20240502,153800,77666231,526,526,526,526,0
|
|
20240502,153700,77666231,526,526,526,526,2827
|
|
20240502,153600,77666231,526,526,526,526,0
|
|
20240502,153500,77666231,526,526,526,526,0
|
|
20240502,153400,77666231,526,526,526,526,0
|
|
20240502,153300,77666231,526,526,526,526,0
|
|
20240502,153200,77666231,526,526,526,526,0
|
|
20240502,153100,77666231,526,526,526,526,0
|
|
20240502,153000,77666231,526,526,526,526,2827
|
|
20240502,152900,76179229,525,525,525,525,0
|
|
20240502,152800,76179229,525,525,525,525,0
|
|
20240502,152700,76179229,525,525,525,525,0
|
|
20240502,152600,76179229,525,525,525,525,0
|
|
20240502,152500,76179229,525,525,525,525,0
|
|
20240502,152400,76179229,525,525,525,525,0
|
|
20240502,152300,76179229,525,525,525,525,0
|
|
20240502,152200,76179229,525,525,525,525,0
|
|
20240502,152100,76179229,525,525,525,525,0
|
|
20240502,152000,76179229,525,525,525,525,0
|
|
20240502,151900,76179229,525,525,525,525,0
|
|
20240502,151800,76179229,525,525,525,525,0
|
|
20240502,151700,76179229,525,521,525,521,712
|
|
20240502,151600,75806784,520,522,523,520,2059
|
|
20240502,151500,74735980,525,525,525,525,0
|
|
20240502,151400,74735980,525,522,525,522,600
|
|
20240502,151300,74421136,525,524,525,524,2000
|
|
20240502,151200,73371162,525,521,525,521,1550
|
|
20240502,151100,72560416,525,525,525,525,0
|
|
20240502,151000,72560416,525,520,525,520,80
|
|
20240502,150900,72518674,522,519,522,519,96
|
|
20240502,150800,72468718,519,519,519,519,78
|
|
20240502,150700,72428236,519,519,519,519,52
|
|
20240502,150600,72401248,519,519,519,519,51
|
|
20240502,150500,72374779,519,519,519,519,73
|
|
20240502,150400,72336892,523,523,523,523,0
|
|
20240502,150300,72336892,523,520,525,520,75
|
|
20240502,150200,72297779,519,519,520,519,90
|
|
20240502,150100,72251057,519,519,519,519,8
|
|
20240502,150000,72246905,524,522,524,522,70
|
|
20240502,145900,72210303,525,524,525,524,30
|
|
20240502,145800,72194579,524,519,524,519,66
|
|
20240502,145700,72160265,521,519,521,519,140
|
|
20240502,145600,72087403,524,521,524,521,100
|
|
20240502,145500,72035159,524,524,524,524,0
|
|
20240502,145400,72035159,524,521,524,521,80
|
|
20240502,145300,71993395,525,522,525,522,100
|
|
20240502,145200,71941031,524,522,524,522,100
|
|
20240502,145100,71888713,523,518,523,518,230
|
|
20240502,145000,71768807,522,522,522,522,0
|
|
20240502,144900,71768807,522,519,522,519,126
|
|
20240502,144800,71703269,519,519,519,519,52
|
|
20240502,144700,71676281,519,519,519,519,52
|
|
20240502,144600,71649293,519,519,519,519,52
|
|
20240502,144500,71622305,519,519,519,519,52
|
|
20240502,144400,71595317,519,519,519,519,25
|
|
20240502,144300,71582342,523,520,523,520,90
|
|
20240502,144200,71535428,523,523,523,523,0
|
|
20240502,144100,71535428,523,519,523,519,626
|
|
20240502,144000,71208378,522,519,522,519,1000
|
|
20240502,143900,70687367,518,518,518,518,52
|
|
20240502,143800,70660431,519,519,519,519,26
|
|
20240502,143700,70646937,519,519,519,519,52
|
|
20240502,143600,70619949,519,519,519,519,58
|
|
20240502,143500,70589847,519,520,520,519,619
|
|
20240502,143400,70267987,520,520,520,520,52
|
|
20240502,143300,70240947,520,520,520,520,52
|
|
20240502,143200,70213907,520,520,520,520,52
|
|
20240502,143100,70186867,520,520,521,520,552
|
|
20240502,143000,69899327,520,520,520,520,52
|
|
20240502,142900,69872287,520,520,520,520,53
|
|
20240502,142800,69844727,521,521,521,521,47
|
|
20240502,142700,69820240,521,521,521,521,78
|
|
20240502,142600,69779602,524,524,524,524,0
|
|
20240502,142500,69779602,524,522,524,522,105
|
|
20240502,142400,69724737,524,522,524,522,30
|
|
20240502,142300,69709071,521,522,523,521,76
|
|
20240502,142200,69669401,524,522,524,522,60
|
|
20240502,142100,69638039,524,522,524,522,60
|
|
20240502,142000,69606668,521,521,521,521,52
|
|
20240502,141900,69579576,521,522,522,521,56
|
|
20240502,141800,69550396,523,524,526,523,61
|
|
20240502,141700,69518391,523,523,523,523,26
|
|
20240502,141600,69504793,526,524,526,524,28
|
|
20240502,141500,69490118,525,523,526,523,153
|
|
20240502,141400,69409847,526,526,526,526,0
|
|
20240502,141300,69409847,526,525,526,525,100
|
|
20240502,141200,69357285,526,525,526,524,100
|
|
20240502,141100,69304787,526,521,526,521,700
|
|
20240502,141000,68936850,520,520,520,520,78
|
|
20240502,140900,68896290,520,520,520,520,52
|
|
20240502,140800,68869250,520,520,520,520,52
|
|
20240502,140700,68842210,520,520,520,520,52
|
|
20240502,140600,68815170,521,521,521,521,52
|
|
20240502,140500,68788078,521,521,521,520,78
|
|
20240502,140400,68747466,522,522,522,522,44
|
|
20240502,140300,68724498,522,522,522,522,26
|
|
20240502,140200,68710926,526,522,526,522,451
|
|
20240502,140100,68473960,522,522,522,522,26
|
|
20240502,140000,68460388,526,526,526,526,0
|
|
20240502,135900,68460388,526,524,526,524,90
|
|
20240502,135800,68413178,526,524,526,524,70
|
|
20240502,135700,68376436,526,524,526,524,2250
|
|
20240502,135600,67195201,523,524,525,523,2056
|
|
20240502,135500,66115879,526,524,526,524,200
|
|
20240502,135400,66010783,526,524,526,524,60
|
|
20240502,135300,65979301,526,525,526,525,30
|
|
20240502,135200,65963547,526,524,526,523,280
|
|
20240502,135100,65816449,522,523,523,522,57
|
|
20240502,135000,65786669,525,524,525,524,30
|
|
20240502,134900,65770945,525,524,525,524,80
|
|
20240502,134800,65729003,524,523,524,523,72
|
|
20240502,134700,65691301,526,525,526,525,30
|
|
20240502,134600,65675547,526,524,526,524,80
|
|
20240502,134500,65633578,525,523,525,523,200
|
|
20240502,134400,65528756,525,523,525,523,60
|
|
20240502,134300,65497334,526,526,526,526,0
|
|
20240502,134200,65497334,526,522,526,522,5000
|
|
20240502,134100,62867571,524,520,524,520,1031
|
|
20240502,134000,62327539,522,520,522,520,101
|
|
20240502,133900,62274945,520,520,520,520,50
|
|
20240502,133800,62248945,524,522,525,522,101
|
|
20240502,133700,62196077,525,525,525,525,0
|
|
20240502,133600,62196077,525,521,525,521,700
|
|
20240502,133500,61828863,520,520,520,520,9
|
|
20240502,133400,61824183,525,521,525,521,5000
|
|
20240502,133300,59203021,522,518,522,518,300
|
|
20240502,133200,59046818,521,521,521,521,2
|
|
20240502,133100,59045776,522,519,522,519,600
|
|
20240502,133000,58733384,520,517,520,517,563
|
|
20240502,132900,58440918,517,517,517,517,52
|
|
20240502,132800,58414034,520,516,520,516,126
|
|
20240502,132700,58348748,516,515,516,515,78
|
|
20240502,132600,58308552,515,515,515,515,77
|
|
20240502,132500,58268897,515,516,516,515,2368
|
|
20240502,132400,57048605,516,516,516,516,52
|
|
20240502,132300,57021773,516,516,516,516,59
|
|
20240502,132200,56991329,516,516,516,516,26
|
|
20240502,132100,56977913,520,517,520,517,60
|
|
20240502,132000,56946839,516,516,516,515,78
|
|
20240502,131900,56906617,516,516,516,516,52
|
|
20240502,131800,56879785,516,515,516,515,2044
|
|
20240502,131700,55825107,515,516,516,515,60
|
|
20240502,131600,55794173,516,516,516,516,52
|
|
20240502,131500,55767341,516,515,516,515,77
|
|
20240502,131400,55727661,515,515,515,515,52
|
|
20240502,131300,55700881,515,515,515,515,52
|
|
20240502,131200,55674101,515,515,515,515,52
|
|
20240502,131100,55647321,516,515,516,515,79
|
|
20240502,131000,55606609,515,515,515,515,52
|
|
20240502,130900,55579829,516,516,516,516,51
|
|
20240502,130800,55553513,515,516,516,515,79
|
|
20240502,130700,55512827,515,516,518,515,31
|
|
20240502,130600,55496800,515,516,516,515,78
|
|
20240502,130500,55456578,516,516,516,516,26
|
|
20240502,130400,55443162,516,515,516,515,53
|
|
20240502,130300,55415815,516,515,516,515,288
|
|
20240502,130200,55267259,516,516,516,516,261
|
|
20240502,130100,55132583,516,516,516,516,735
|
|
20240502,130000,54753323,516,516,517,516,368
|
|
20240502,125900,54563384,516,516,516,515,2026
|
|
20240502,125800,53518386,516,518,520,516,61
|
|
20240502,125700,53486748,517,517,517,517,54
|
|
20240502,125600,53458830,517,517,517,517,78
|
|
20240502,125500,53418504,517,517,517,517,26
|
|
20240502,125400,53405062,520,517,520,517,86
|
|
20240502,125300,53360498,517,517,517,517,52
|
|
20240502,125200,53333614,516,517,517,516,54
|
|
20240502,125100,53305697,517,517,518,517,62
|
|
20240502,125000,53273617,517,517,517,517,53
|
|
20240502,124900,53246216,517,517,517,517,26
|
|
20240502,124800,53232774,517,517,520,517,169
|
|
20240502,124700,53145153,517,518,518,517,53
|
|
20240502,124600,53117751,518,519,519,518,39
|
|
20240502,124500,53097523,520,519,520,518,156
|
|
20240502,124400,53016506,518,518,518,518,53
|
|
20240502,124300,52989052,519,518,519,518,53
|
|
20240502,124200,52961571,518,519,519,518,27
|
|
20240502,124100,52947584,519,519,519,519,52
|
|
20240502,124000,52920596,519,519,519,519,53
|
|
20240502,123900,52893089,519,519,519,519,51
|
|
20240502,123800,52866620,519,519,519,519,79
|
|
20240502,123700,52825619,519,519,519,519,52
|
|
20240502,123600,52798631,519,519,520,519,119
|
|
20240502,123500,52736816,519,519,519,519,52
|
|
20240502,123400,52709828,519,519,519,519,84
|
|
20240502,123300,52666232,519,519,519,519,2412
|
|
20240502,123200,51414404,519,519,519,519,53
|
|
20240502,123100,51386897,519,519,519,519,1052
|
|
20240502,123000,50840909,519,519,519,519,78
|
|
20240502,122900,50800427,520,519,520,519,53
|
|
20240502,122800,50772893,519,519,519,519,53
|
|
20240502,122700,50745386,519,519,519,519,52
|
|
20240502,122600,50718398,519,519,519,519,53
|
|
20240502,122500,50690891,519,519,519,519,52
|
|
20240502,122400,50663903,520,519,520,519,86
|
|
20240502,122300,50619209,519,518,519,518,1401
|
|
20240502,122200,49892094,517,517,517,517,52
|
|
20240502,122100,49865210,518,517,518,517,79
|
|
20240502,122000,49824340,517,517,517,517,53
|
|
20240502,121900,49796939,517,517,517,517,52
|
|
20240502,121800,49770055,517,517,517,517,52
|
|
20240502,121700,49743171,517,517,517,517,53
|
|
20240502,121600,49715770,517,517,518,517,79
|
|
20240502,121500,49674900,517,517,517,517,52
|
|
20240502,121400,49648016,517,517,517,517,53
|
|
20240502,121300,49620615,517,517,517,517,78
|
|
20240502,121200,49580289,517,518,518,517,27
|
|
20240502,121100,49566329,518,517,518,517,78
|
|
20240502,121000,49525977,517,517,517,517,53
|
|
20240502,120900,49498576,517,517,517,517,52
|
|
20240502,120800,49471692,517,517,517,517,53
|
|
20240502,120700,49444291,517,517,517,517,52
|
|
20240502,120600,49417407,517,517,517,517,26
|
|
20240502,120500,49403965,520,520,520,520,271
|
|
20240502,120400,49263045,520,518,520,518,1723
|
|
20240502,120300,48368525,517,515,517,514,789
|
|
20240502,120200,47962138,515,516,516,515,1315
|
|
20240502,120100,47284887,518,518,518,518,699
|
|
20240502,120000,46922805,517,515,517,515,2811
|
|
20240502,115900,45472470,516,516,516,516,78
|
|
20240502,115800,45432222,515,515,515,515,26
|
|
20240502,115700,45418832,515,517,517,515,641
|
|
20240502,115600,45088075,516,516,516,516,380
|
|
20240502,115500,44891995,516,516,516,516,52
|
|
20240502,115400,44865163,516,516,516,516,53
|
|
20240502,115300,44837815,516,516,516,516,52
|
|
20240502,115200,44810983,516,517,517,516,793
|
|
20240502,115100,44401055,516,516,516,516,52
|
|
20240502,115000,44374223,516,516,516,516,52
|
|
20240502,114900,44347391,516,516,517,516,462
|
|
20240502,114800,44108599,516,516,516,516,79
|
|
20240502,114700,44067835,516,516,516,516,52
|
|
20240502,114600,44041003,516,515,516,515,56
|
|
20240502,114500,44012161,515,515,515,515,52
|
|
20240502,114400,43985381,515,515,515,515,72
|
|
20240502,114300,43948301,515,515,515,515,55
|
|
20240502,114200,43919976,515,515,515,515,54
|
|
20240502,114100,43892166,515,515,515,515,52
|
|
20240502,114000,43865386,515,516,516,515,87
|
|
20240502,113900,43820573,516,516,516,516,42
|
|
20240502,113800,43798901,517,516,517,515,83
|
|
20240502,113700,43756125,516,515,516,515,68
|
|
20240502,113600,43721089,515,516,516,515,63
|
|
20240502,113500,43688634,516,516,516,515,71
|
|
20240502,113400,43652050,516,516,516,515,180
|
|
20240502,113300,43559196,516,517,517,516,54
|
|
20240502,113200,43531330,516,516,516,516,53
|
|
20240502,113100,43503982,516,516,517,516,105
|
|
20240502,113000,43449786,516,516,516,516,107
|
|
20240502,112900,43394574,516,516,516,516,52
|
|
20240502,112800,43367742,516,516,516,516,53
|
|
20240502,112700,43340394,516,516,516,516,52
|
|
20240502,112600,43313562,516,516,516,516,232
|
|
20240502,112500,43193850,516,516,516,516,52
|
|
20240502,112400,43167018,516,516,516,516,52
|
|
20240502,112300,43140186,516,516,516,516,78
|
|
20240502,112200,43099938,516,516,516,516,55
|
|
20240502,112100,43071558,516,516,516,516,166
|
|
20240502,112000,42985902,516,515,516,515,141
|
|
20240502,111900,42913172,515,515,515,515,52
|
|
20240502,111800,42886392,515,515,515,515,52
|
|
20240502,111700,42859612,515,515,515,515,53
|
|
20240502,111600,42832317,515,515,515,515,53
|
|
20240502,111500,42805022,515,514,515,514,103
|
|
20240502,111400,42752003,515,515,515,515,27
|
|
20240502,111300,42738098,515,515,515,515,26
|
|
20240502,111200,42724708,517,514,517,514,102
|
|
20240502,111100,42672179,514,514,514,514,52
|
|
20240502,111000,42645451,514,514,514,514,53
|
|
20240502,110900,42618209,514,514,514,514,52
|
|
20240502,110800,42591481,514,514,514,514,54
|
|
20240502,110700,42563725,515,515,515,515,40
|
|
20240502,110600,42543125,515,515,516,515,82
|
|
20240502,110500,42500894,515,515,515,515,52
|
|
20240502,110400,42474114,515,515,515,515,52
|
|
20240502,110300,42447334,515,514,515,514,63
|
|
20240502,110200,42414915,514,514,514,514,54
|
|
20240502,110100,42387159,514,514,514,514,52
|
|
20240502,110000,42360431,514,514,514,514,153
|
|
20240502,105900,42281789,514,514,514,514,52
|
|
20240502,105800,42255061,514,514,514,514,78
|
|
20240502,105700,42214969,515,514,515,514,56
|
|
20240502,105600,42186170,514,516,516,514,12113
|
|
20240502,105500,35953416,516,516,516,516,51
|
|
20240502,105400,35927100,516,516,516,516,53
|
|
20240502,105300,35899752,516,515,516,515,64
|
|
20240502,105200,35866754,515,515,515,515,53
|
|
20240502,105100,35839459,515,515,516,515,66
|
|
20240502,105000,35805455,515,515,515,515,78
|
|
20240502,104900,35765285,516,516,516,516,26
|
|
20240502,104800,35751869,516,516,517,516,57
|
|
20240502,104700,35722454,516,516,517,516,54
|
|
20240502,104600,35694588,516,516,516,516,53
|
|
20240502,104500,35667240,516,516,516,516,52
|
|
20240502,104400,35640408,517,516,517,516,33
|
|
20240502,104300,35623373,517,516,517,516,117
|
|
20240502,104200,35562932,515,516,516,515,57
|
|
20240502,104100,35533572,516,515,516,515,78
|
|
20240502,104000,35493376,518,517,518,517,30
|
|
20240502,103900,35477862,517,515,517,515,526
|
|
20240502,103800,35205980,515,514,515,514,405
|
|
20240502,103700,34997431,515,514,515,514,553
|
|
20240502,103600,34712688,514,514,514,514,54
|
|
20240502,103500,34684932,514,514,515,514,298
|
|
20240502,103400,34531637,514,514,515,514,63
|
|
20240502,103300,34499245,514,514,514,514,77
|
|
20240502,103200,34459667,514,514,514,514,54
|
|
20240502,103100,34431911,514,514,515,514,82
|
|
20240502,103000,34389733,514,515,515,514,3176
|
|
20240502,102900,32754094,515,515,515,515,2151
|
|
20240502,102800,31646329,516,515,516,515,70
|
|
20240502,102700,31610261,515,515,515,515,53
|
|
20240502,102600,31582966,516,516,516,516,54
|
|
20240502,102500,31555102,516,515,516,515,78
|
|
20240502,102400,31514906,515,515,515,515,52
|
|
20240502,102300,31488126,516,516,516,516,27
|
|
20240502,102200,31474194,516,515,516,515,89
|
|
20240502,102100,31428308,515,515,515,515,26
|
|
20240502,102000,31414918,515,516,516,515,1162
|
|
20240502,101900,30815771,516,516,516,516,52
|
|
20240502,101800,30788939,516,516,516,516,253
|
|
20240502,101700,30658391,516,516,516,516,53
|
|
20240502,101600,30631043,516,516,516,516,80
|
|
20240502,101500,30589763,516,516,516,516,52
|
|
20240502,101400,30562931,516,516,516,516,53
|
|
20240502,101300,30535583,516,516,516,516,51
|
|
20240502,101200,30509267,516,516,516,516,53
|
|
20240502,101100,30481919,516,516,516,516,52
|
|
20240502,101000,30455087,516,516,517,516,106
|
|
20240502,100900,30400338,516,516,516,516,52
|
|
20240502,100800,30373506,516,516,516,516,79
|
|
20240502,100700,30332742,516,517,517,516,72
|
|
20240502,100600,30295570,516,516,517,516,300
|
|
20240502,100500,30140647,516,516,516,516,52
|
|
20240502,100400,30113815,516,516,516,516,53
|
|
20240502,100300,30086467,516,517,517,516,62
|
|
20240502,100200,30054465,516,516,516,516,52
|
|
20240502,100100,30027633,517,517,517,517,33
|
|
20240502,100000,30010572,517,516,518,516,105
|
|
20240502,095900,29956312,516,515,516,515,104
|
|
20240502,095800,29902700,515,515,515,515,53
|
|
20240502,095700,29875405,515,517,517,515,9584
|
|
20240502,095600,24934520,517,517,517,517,54
|
|
20240502,095500,24906602,518,518,518,517,49
|
|
20240502,095400,24881246,518,517,518,517,64
|
|
20240502,095300,24848148,517,517,517,517,52
|
|
20240502,095200,24821264,517,517,517,517,54
|
|
20240502,095100,24793346,517,517,517,517,52
|
|
20240502,095000,24766462,516,517,517,516,2
|
|
20240502,094900,24765429,522,515,522,515,1843
|
|
20240502,094800,23811964,515,515,515,515,53
|
|
20240502,094700,23784669,515,516,516,515,67
|
|
20240502,094600,23750149,516,517,517,516,28
|
|
20240502,094500,23735700,515,517,517,515,178
|
|
20240502,094400,23643956,518,515,518,515,128
|
|
20240502,094300,23577955,515,517,520,515,297
|
|
20240502,094200,23424350,517,515,517,515,97
|
|
20240502,094100,23374300,515,514,516,514,44
|
|
20240502,094000,23351655,514,517,519,511,20127
|
|
20240502,093900,12991175,517,517,517,517,52
|
|
20240502,093800,12964291,517,518,518,517,35
|
|
20240502,093700,12946187,518,518,518,518,52
|
|
20240502,093600,12919251,518,518,518,517,87
|
|
20240502,093500,12874211,517,517,517,517,78
|
|
20240502,093400,12833885,517,517,517,517,57
|
|
20240502,093300,12804416,517,517,517,517,54
|
|
20240502,093200,12776498,517,517,517,517,27
|
|
20240502,093100,12762539,517,518,518,517,1551
|
|
20240502,093000,11959346,518,518,518,518,56
|
|
20240502,092900,11930338,518,518,518,518,52
|
|
20240502,092800,11903402,518,518,518,518,52
|
|
20240502,092700,11876466,517,518,518,517,57
|
|
20240502,092600,11846945,518,517,519,517,2580
|
|
20240502,092500,10508926,517,517,517,517,56
|
|
20240502,092400,10479974,517,517,517,517,1052
|
|
20240502,092300,9936090,517,517,517,517,52
|
|
20240502,092200,9909206,517,517,518,517,107
|
|
20240502,092100,9853832,517,517,519,517,302
|
|
20240502,092000,9697475,517,518,518,516,276
|
|
20240502,091900,9554808,518,518,519,517,1072
|
|
20240502,091800,9000460,518,517,518,517,1022
|
|
20240502,091700,8471963,517,518,519,517,1781
|
|
20240502,091600,7549444,518,518,519,518,674
|
|
20240502,091500,7200260,519,519,519,518,2088
|
|
20240502,091400,6118645,519,518,519,518,191
|
|
20240502,091300,6019681,519,520,520,519,691
|
|
20240502,091200,5661028,519,519,519,519,55
|
|
20240502,091100,5632483,521,521,521,519,1653
|
|
20240502,091000,4773188,520,520,521,520,63
|
|
20240502,090900,4740418,520,520,521,520,102
|
|
20240502,090800,4687354,520,520,520,520,52
|
|
20240502,090700,4660314,520,521,521,520,1078
|
|
20240502,090600,4099728,520,521,521,520,268
|
|
20240502,090500,3960358,520,521,521,520,6400
|
|
20240502,090400,632334,520,521,521,520,668
|
|
20240502,090300,284358,521,523,523,521,52
|
|
20240502,090200,257216,521,522,522,521,80
|
|
20240502,090100,215482,521,521,522,521,102
|
|
20240502,090000,162316,521,522,522,521,311
|