604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190100,73319625,736,736,736,736,2507
|
|
20240503,190000,73319625,736,736,736,736,0
|
|
20240503,185900,73319625,736,736,736,736,0
|
|
20240503,185800,73319625,736,736,736,736,0
|
|
20240503,185700,73319625,736,736,736,736,0
|
|
20240503,185600,73319625,736,736,736,736,0
|
|
20240503,185500,73319625,736,736,736,736,0
|
|
20240503,185400,73319625,736,736,736,736,0
|
|
20240503,185300,73319625,736,736,736,736,0
|
|
20240503,185200,73319625,736,736,736,736,0
|
|
20240503,185100,73319625,736,736,736,736,0
|
|
20240503,185000,73319625,736,736,736,736,0
|
|
20240503,184900,73319625,736,736,736,736,0
|
|
20240503,184800,73319625,736,736,736,736,0
|
|
20240503,184700,73319625,736,736,736,736,0
|
|
20240503,184600,73319625,736,736,736,736,0
|
|
20240503,184500,73319625,736,736,736,736,0
|
|
20240503,184400,73319625,736,736,736,736,0
|
|
20240503,184300,73319625,736,736,736,736,0
|
|
20240503,184200,73319625,736,736,736,736,0
|
|
20240503,184100,73319625,736,736,736,736,0
|
|
20240503,184000,73319625,736,736,736,736,0
|
|
20240503,183900,73319625,736,736,736,736,0
|
|
20240503,183800,73319625,736,736,736,736,0
|
|
20240503,183700,73319625,736,736,736,736,0
|
|
20240503,183600,73319625,736,736,736,736,0
|
|
20240503,183500,73319625,736,736,736,736,0
|
|
20240503,183400,73319625,736,736,736,736,0
|
|
20240503,183300,73319625,736,736,736,736,0
|
|
20240503,183200,73319625,736,736,736,736,0
|
|
20240503,183100,73319625,736,736,736,736,2507
|
|
20240503,183000,73319625,736,736,736,736,0
|
|
20240503,182900,73319625,736,736,736,736,0
|
|
20240503,182800,73319625,736,736,736,736,0
|
|
20240503,182700,73319625,736,736,736,736,0
|
|
20240503,182600,73319625,736,736,736,736,0
|
|
20240503,182500,73319625,736,736,736,736,0
|
|
20240503,182400,73319625,736,736,736,736,0
|
|
20240503,182300,73319625,736,736,736,736,0
|
|
20240503,182200,73319625,736,736,736,736,0
|
|
20240503,182100,73319625,736,736,736,736,0
|
|
20240503,182000,73319625,736,736,736,736,0
|
|
20240503,181900,73319625,736,736,736,736,0
|
|
20240503,181800,73319625,736,736,736,736,0
|
|
20240503,181700,73319625,736,736,736,736,0
|
|
20240503,181600,73319625,736,736,736,736,0
|
|
20240503,181500,73319625,736,736,736,736,0
|
|
20240503,181400,73319625,736,736,736,736,0
|
|
20240503,181300,73319625,736,736,736,736,0
|
|
20240503,181200,73319625,736,736,736,736,0
|
|
20240503,181100,73319625,736,736,736,736,0
|
|
20240503,181000,73319625,736,736,736,736,0
|
|
20240503,180900,73319625,736,736,736,736,0
|
|
20240503,180800,73319625,736,736,736,736,0
|
|
20240503,180700,73319625,736,736,736,736,0
|
|
20240503,180600,73319625,736,736,736,736,0
|
|
20240503,180500,73319625,736,736,736,736,0
|
|
20240503,180400,73319625,736,736,736,736,0
|
|
20240503,180300,73319625,736,736,736,736,0
|
|
20240503,180200,73319625,736,736,736,736,0
|
|
20240503,180100,73319625,736,736,736,736,2507
|
|
20240503,180000,73319625,736,736,736,736,0
|
|
20240503,175900,73319625,736,736,736,736,0
|
|
20240503,175800,73319625,736,736,736,736,0
|
|
20240503,175700,73319625,736,736,736,736,0
|
|
20240503,175600,73319625,736,736,736,736,0
|
|
20240503,175500,73319625,736,736,736,736,0
|
|
20240503,175400,73319625,736,736,736,736,0
|
|
20240503,175300,73319625,736,736,736,736,0
|
|
20240503,175200,73319625,736,736,736,736,0
|
|
20240503,175100,73319625,736,736,736,736,0
|
|
20240503,175000,73319625,736,736,736,736,0
|
|
20240503,174900,73319625,736,736,736,736,0
|
|
20240503,174800,73319625,736,736,736,736,0
|
|
20240503,174700,73319625,736,736,736,736,0
|
|
20240503,174600,73319625,736,736,736,736,0
|
|
20240503,174500,73319625,736,736,736,736,0
|
|
20240503,174400,73319625,736,736,736,736,0
|
|
20240503,174300,73319625,736,736,736,736,0
|
|
20240503,174200,73319625,736,736,736,736,0
|
|
20240503,174100,73319625,736,736,736,736,0
|
|
20240503,174000,73319625,736,736,736,736,0
|
|
20240503,173900,73319625,736,736,736,736,0
|
|
20240503,173800,73319625,736,736,736,736,0
|
|
20240503,173700,73319625,736,736,736,736,0
|
|
20240503,173600,73319625,736,736,736,736,0
|
|
20240503,173500,73319625,736,736,736,736,0
|
|
20240503,173400,73319625,736,736,736,736,0
|
|
20240503,173300,73319625,736,736,736,736,0
|
|
20240503,173200,73319625,736,736,736,736,0
|
|
20240503,173100,73319625,736,736,736,736,2507
|
|
20240503,173000,73319625,736,736,736,736,0
|
|
20240503,172900,73319625,736,736,736,736,0
|
|
20240503,172800,73319625,736,736,736,736,0
|
|
20240503,172700,73319625,736,736,736,736,0
|
|
20240503,172600,73319625,736,736,736,736,0
|
|
20240503,172500,73319625,736,736,736,736,0
|
|
20240503,172400,73319625,736,736,736,736,0
|
|
20240503,172300,73319625,736,736,736,736,0
|
|
20240503,172200,73319625,736,736,736,736,0
|
|
20240503,172100,73319625,736,736,736,736,0
|
|
20240503,172000,73319625,736,736,736,736,0
|
|
20240503,171900,73319625,736,736,736,736,0
|
|
20240503,171800,73319625,736,736,736,736,0
|
|
20240503,171700,73319625,736,736,736,736,0
|
|
20240503,171600,73319625,736,736,736,736,0
|
|
20240503,171500,73319625,736,736,736,736,0
|
|
20240503,171400,73319625,736,736,736,736,0
|
|
20240503,171300,73319625,736,736,736,736,0
|
|
20240503,171200,73319625,736,736,736,736,0
|
|
20240503,171100,73319625,736,736,736,736,0
|
|
20240503,171000,73319625,736,736,736,736,0
|
|
20240503,170900,73319625,736,736,736,736,0
|
|
20240503,170800,73319625,736,736,736,736,0
|
|
20240503,170700,73319625,736,736,736,736,0
|
|
20240503,170600,73319625,736,736,736,736,0
|
|
20240503,170500,73319625,736,736,736,736,0
|
|
20240503,170400,73319625,736,736,736,736,0
|
|
20240503,170300,73319625,736,736,736,736,0
|
|
20240503,170200,73319625,736,736,736,736,0
|
|
20240503,170100,73319625,736,736,736,736,2507
|
|
20240503,170000,73319625,736,736,736,736,0
|
|
20240503,165900,73319625,736,736,736,736,0
|
|
20240503,165800,73319625,736,736,736,736,0
|
|
20240503,165700,73319625,736,736,736,736,0
|
|
20240503,165600,73319625,736,736,736,736,0
|
|
20240503,165500,73319625,736,736,736,736,0
|
|
20240503,165400,73319625,736,736,736,736,0
|
|
20240503,165300,73319625,736,736,736,736,0
|
|
20240503,165200,73319625,736,736,736,736,0
|
|
20240503,165100,73319625,736,736,736,736,0
|
|
20240503,165000,73319625,736,736,736,736,0
|
|
20240503,164900,73319625,736,736,736,736,0
|
|
20240503,164800,73319625,736,736,736,736,0
|
|
20240503,164700,73319625,736,736,736,736,0
|
|
20240503,164600,73319625,736,736,736,736,0
|
|
20240503,164500,73319625,736,736,736,736,0
|
|
20240503,164400,73319625,736,736,736,736,0
|
|
20240503,164300,73319625,736,736,736,736,0
|
|
20240503,164200,73319625,736,736,736,736,0
|
|
20240503,164100,73319625,736,736,736,736,0
|
|
20240503,164000,73319625,736,736,736,736,0
|
|
20240503,163900,73319625,736,736,736,736,0
|
|
20240503,163800,73319625,736,736,736,736,0
|
|
20240503,163700,73319625,736,736,736,736,0
|
|
20240503,163600,73319625,736,736,736,736,0
|
|
20240503,163500,73319625,736,736,736,736,0
|
|
20240503,163400,73319625,736,736,736,736,0
|
|
20240503,163300,73319625,736,736,736,736,0
|
|
20240503,163200,73319625,736,736,736,736,0
|
|
20240503,163100,73319625,736,736,736,736,2507
|
|
20240503,163000,73319625,736,736,736,736,0
|
|
20240503,162900,73319625,736,736,736,736,0
|
|
20240503,162800,73319625,736,736,736,736,0
|
|
20240503,162700,73319625,736,736,736,736,0
|
|
20240503,162600,73319625,736,736,736,736,0
|
|
20240503,162500,73319625,736,736,736,736,0
|
|
20240503,162400,73319625,736,736,736,736,0
|
|
20240503,162300,73319625,736,736,736,736,0
|
|
20240503,162200,73319625,736,736,736,736,0
|
|
20240503,162100,73319625,736,736,736,736,0
|
|
20240503,162000,73319625,736,736,736,736,0
|
|
20240503,161900,73319625,736,736,736,736,0
|
|
20240503,161800,73319625,736,736,736,736,0
|
|
20240503,161700,73319625,736,736,736,736,0
|
|
20240503,161600,73319625,736,736,736,736,0
|
|
20240503,161500,73319625,736,736,736,736,0
|
|
20240503,161400,73319625,736,736,736,736,0
|
|
20240503,161300,73319625,736,736,736,736,0
|
|
20240503,161200,73319625,736,736,736,736,0
|
|
20240503,161100,73319625,736,736,736,736,0
|
|
20240503,161000,73319625,736,736,736,736,0
|
|
20240503,160900,73319625,736,736,736,736,0
|
|
20240503,160800,73319625,736,736,736,736,0
|
|
20240503,160700,73319625,736,736,736,736,0
|
|
20240503,160600,73319625,736,736,736,736,0
|
|
20240503,160500,73319625,736,736,736,736,0
|
|
20240503,160400,73319625,736,736,736,736,0
|
|
20240503,160300,73319625,736,736,736,736,0
|
|
20240503,160200,73319625,736,736,736,736,0
|
|
20240503,160100,73319625,736,736,736,736,2507
|
|
20240503,160000,73319625,736,736,736,736,0
|
|
20240503,155900,73319625,736,736,736,736,0
|
|
20240503,155800,73319625,736,736,736,736,0
|
|
20240503,155700,73319625,736,736,736,736,0
|
|
20240503,155600,73319625,736,736,736,736,0
|
|
20240503,155500,73319625,736,736,736,736,0
|
|
20240503,155400,73319625,736,736,736,736,0
|
|
20240503,155300,73319625,736,736,736,736,0
|
|
20240503,155200,73319625,736,736,736,736,0
|
|
20240503,155100,73319625,736,736,736,736,0
|
|
20240503,155000,73319625,736,736,736,736,0
|
|
20240503,154900,73319625,736,736,736,736,0
|
|
20240503,154800,73319625,736,736,736,736,0
|
|
20240503,154700,73319625,736,736,736,736,0
|
|
20240503,154600,73319625,736,736,736,736,0
|
|
20240503,154500,73319625,736,736,736,736,0
|
|
20240503,154400,73319625,736,736,736,736,0
|
|
20240503,154300,73319625,736,736,736,736,0
|
|
20240503,154200,73319625,736,736,736,736,0
|
|
20240503,154100,73319625,736,736,736,736,0
|
|
20240503,154000,73319625,736,736,736,736,0
|
|
20240503,153900,73319625,736,736,736,736,0
|
|
20240503,153800,73319625,736,736,736,736,0
|
|
20240503,153700,73319625,736,736,736,736,0
|
|
20240503,153600,73319625,736,736,736,736,0
|
|
20240503,153500,73319625,736,736,736,736,0
|
|
20240503,153400,73319625,736,736,736,736,0
|
|
20240503,153300,73319625,736,736,736,736,0
|
|
20240503,153200,73319625,736,736,736,736,0
|
|
20240503,153100,73319625,736,736,736,736,2507
|
|
20240503,153000,73319625,736,736,736,736,2507
|
|
20240503,152900,71474473,740,740,740,740,0
|
|
20240503,152800,71474473,740,740,740,740,0
|
|
20240503,152700,71474473,740,740,740,740,0
|
|
20240503,152600,71474473,740,740,740,740,0
|
|
20240503,152500,71474473,740,740,740,740,0
|
|
20240503,152400,71474473,740,740,740,740,0
|
|
20240503,152300,71474473,740,740,740,740,0
|
|
20240503,152200,71474473,740,740,740,740,0
|
|
20240503,152100,71474473,740,740,740,740,0
|
|
20240503,152000,71474473,740,740,740,740,0
|
|
20240503,151900,71474473,740,740,740,740,88
|
|
20240503,151800,71409353,740,740,740,740,0
|
|
20240503,151700,71409353,740,740,740,740,0
|
|
20240503,151600,71409353,740,740,740,740,0
|
|
20240503,151500,71409353,740,740,740,740,28
|
|
20240503,151400,71388633,740,740,740,740,0
|
|
20240503,151300,71388633,740,740,740,740,100
|
|
20240503,151200,71314633,739,740,740,739,85
|
|
20240503,151100,71251739,739,739,739,739,0
|
|
20240503,151000,71251739,739,739,739,739,0
|
|
20240503,150900,71251739,739,739,739,739,0
|
|
20240503,150800,71251739,739,739,739,739,0
|
|
20240503,150700,71251739,739,739,739,739,0
|
|
20240503,150600,71251739,739,739,739,739,0
|
|
20240503,150500,71251739,739,739,739,739,0
|
|
20240503,150400,71251739,739,739,739,739,50
|
|
20240503,150300,71214789,739,739,739,739,50
|
|
20240503,150200,71177839,740,740,740,740,0
|
|
20240503,150100,71177839,740,740,740,740,0
|
|
20240503,150000,71177839,740,740,740,740,0
|
|
20240503,145900,71177839,740,740,740,740,0
|
|
20240503,145800,71177839,740,740,740,740,0
|
|
20240503,145700,71177839,740,740,740,740,0
|
|
20240503,145600,71177839,740,740,740,740,0
|
|
20240503,145500,71177839,740,740,740,740,0
|
|
20240503,145400,71177839,740,740,740,740,0
|
|
20240503,145300,71177839,740,740,740,740,0
|
|
20240503,145200,71177839,740,740,740,740,0
|
|
20240503,145100,71177839,740,740,740,740,0
|
|
20240503,145000,71177839,740,740,740,740,0
|
|
20240503,144900,71177839,740,740,740,740,3
|
|
20240503,144800,71175619,735,738,738,735,1740
|
|
20240503,144700,69895527,741,741,741,741,1
|
|
20240503,144600,69894786,741,741,741,741,0
|
|
20240503,144500,69894786,741,741,741,741,50
|
|
20240503,144400,69857736,741,741,741,741,100
|
|
20240503,144300,69783636,741,741,741,741,0
|
|
20240503,144200,69783636,741,741,741,741,0
|
|
20240503,144100,69783636,741,741,741,741,0
|
|
20240503,144000,69783636,741,741,741,741,4
|
|
20240503,143900,69780672,741,741,741,741,0
|
|
20240503,143800,69780672,741,741,741,741,5
|
|
20240503,143700,69776967,737,737,737,737,0
|
|
20240503,143600,69776967,737,737,737,737,0
|
|
20240503,143500,69776967,737,737,737,737,0
|
|
20240503,143400,69776967,737,737,737,737,0
|
|
20240503,143300,69776967,737,738,738,737,157
|
|
20240503,143200,69661248,737,737,737,737,0
|
|
20240503,143100,69661248,737,737,737,737,0
|
|
20240503,143000,69661248,737,737,737,737,10
|
|
20240503,142900,69653878,737,741,742,737,6070
|
|
20240503,142800,65151185,743,743,743,743,0
|
|
20240503,142700,65151185,743,743,743,743,0
|
|
20240503,142600,65151185,743,743,743,743,0
|
|
20240503,142500,65151185,743,743,743,743,0
|
|
20240503,142400,65151185,743,743,743,743,288
|
|
20240503,142300,64937201,740,740,740,740,1010
|
|
20240503,142200,64189801,739,738,739,738,1040
|
|
20240503,142100,63421649,737,737,737,737,259
|
|
20240503,142000,63230766,735,735,735,735,290
|
|
20240503,141900,63017616,735,735,735,735,40
|
|
20240503,141800,62988216,736,736,736,736,0
|
|
20240503,141700,62988216,736,736,736,736,0
|
|
20240503,141600,62988216,736,736,736,736,400
|
|
20240503,141500,62693816,736,736,736,736,24
|
|
20240503,141400,62676152,736,736,736,736,20
|
|
20240503,141300,62661432,736,736,736,736,20
|
|
20240503,141200,62646712,736,736,736,736,0
|
|
20240503,141100,62646712,736,736,736,736,20
|
|
20240503,141000,62631992,736,736,736,736,0
|
|
20240503,140900,62631992,736,736,736,736,50
|
|
20240503,140800,62595192,736,736,736,736,4
|
|
20240503,140700,62592248,736,736,736,736,16
|
|
20240503,140600,62580472,736,736,736,736,8
|
|
20240503,140500,62574584,737,737,737,737,0
|
|
20240503,140400,62574584,737,737,737,737,0
|
|
20240503,140300,62574584,737,737,737,737,0
|
|
20240503,140200,62574584,737,737,737,737,1
|
|
20240503,140100,62573847,736,736,736,736,0
|
|
20240503,140000,62573847,736,736,736,736,0
|
|
20240503,135900,62573847,736,736,736,736,0
|
|
20240503,135800,62573847,736,736,736,736,0
|
|
20240503,135700,62573847,736,736,736,736,0
|
|
20240503,135600,62573847,736,736,736,736,0
|
|
20240503,135500,62573847,736,736,736,736,0
|
|
20240503,135400,62573847,736,736,736,736,0
|
|
20240503,135300,62573847,736,736,736,736,448
|
|
20240503,135200,62244119,736,736,736,736,0
|
|
20240503,135100,62244119,736,736,736,736,0
|
|
20240503,135000,62244119,736,736,736,736,0
|
|
20240503,134900,62244119,736,736,736,736,1
|
|
20240503,134800,62243383,735,735,735,735,0
|
|
20240503,134700,62243383,735,735,735,735,0
|
|
20240503,134600,62243383,735,735,735,735,0
|
|
20240503,134500,62243383,735,735,735,735,0
|
|
20240503,134400,62243383,735,735,735,735,0
|
|
20240503,134300,62243383,735,735,735,735,0
|
|
20240503,134200,62243383,735,735,735,735,0
|
|
20240503,134100,62243383,735,735,735,735,0
|
|
20240503,134000,62243383,735,735,735,735,0
|
|
20240503,133900,62243383,735,735,735,735,0
|
|
20240503,133800,62243383,735,735,735,735,0
|
|
20240503,133700,62243383,735,735,735,735,28
|
|
20240503,133600,62222803,736,736,736,736,0
|
|
20240503,133500,62222803,736,736,736,736,0
|
|
20240503,133400,62222803,736,736,736,736,0
|
|
20240503,133300,62222803,736,736,736,736,1
|
|
20240503,133200,62222067,736,736,736,736,0
|
|
20240503,133100,62222067,736,736,736,736,0
|
|
20240503,133000,62222067,736,736,736,736,0
|
|
20240503,132900,62222067,736,736,736,736,0
|
|
20240503,132800,62222067,736,736,736,736,0
|
|
20240503,132700,62222067,736,736,736,736,0
|
|
20240503,132600,62222067,736,736,736,736,0
|
|
20240503,132500,62222067,736,736,736,736,0
|
|
20240503,132400,62222067,736,736,736,736,0
|
|
20240503,132300,62222067,736,736,736,736,9
|
|
20240503,132200,62215443,736,736,736,736,0
|
|
20240503,132100,62215443,736,736,736,736,166
|
|
20240503,132000,62093267,734,734,734,734,0
|
|
20240503,131900,62093267,734,734,734,734,0
|
|
20240503,131800,62093267,734,735,735,734,19055
|
|
20240503,131700,48105882,735,735,735,735,0
|
|
20240503,131600,48105882,735,735,735,735,0
|
|
20240503,131500,48105882,735,735,735,735,119
|
|
20240503,131400,48018417,736,736,736,736,5
|
|
20240503,131300,48014737,735,735,735,735,0
|
|
20240503,131200,48014737,735,735,735,735,0
|
|
20240503,131100,48014737,735,735,735,735,0
|
|
20240503,131000,48014737,735,735,735,735,0
|
|
20240503,130900,48014737,735,735,735,735,0
|
|
20240503,130800,48014737,735,735,735,735,0
|
|
20240503,130700,48014737,735,735,735,735,0
|
|
20240503,130600,48014737,735,735,735,735,0
|
|
20240503,130500,48014737,735,735,735,735,0
|
|
20240503,130400,48014737,735,735,735,735,0
|
|
20240503,130300,48014737,735,735,735,735,0
|
|
20240503,130200,48014737,735,735,735,735,0
|
|
20240503,130100,48014737,735,735,735,735,0
|
|
20240503,130000,48014737,735,735,735,735,98
|
|
20240503,125900,47942707,735,735,735,735,0
|
|
20240503,125800,47942707,735,735,735,735,0
|
|
20240503,125700,47942707,735,735,735,735,97
|
|
20240503,125600,47871412,735,735,735,735,0
|
|
20240503,125500,47871412,735,735,735,735,97
|
|
20240503,125400,47800117,735,735,735,735,48
|
|
20240503,125300,47764837,735,735,735,735,98
|
|
20240503,125200,47692807,735,735,735,735,0
|
|
20240503,125100,47692807,735,736,736,735,147
|
|
20240503,125000,47584712,736,736,736,736,0
|
|
20240503,124900,47584712,736,736,736,736,0
|
|
20240503,124800,47584712,736,736,736,736,98
|
|
20240503,124700,47512584,737,736,737,736,352
|
|
20240503,124600,47253406,735,735,735,735,0
|
|
20240503,124500,47253406,735,735,735,735,97
|
|
20240503,124400,47182111,736,736,736,736,5
|
|
20240503,124300,47178431,735,735,735,735,98
|
|
20240503,124200,47106401,735,735,735,735,0
|
|
20240503,124100,47106401,735,735,735,735,98
|
|
20240503,124000,47034371,735,735,735,735,0
|
|
20240503,123900,47034371,735,735,735,735,97
|
|
20240503,123800,46963076,735,735,735,735,200
|
|
20240503,123700,46816076,735,735,735,735,98
|
|
20240503,123600,46744046,735,735,735,735,0
|
|
20240503,123500,46744046,735,735,735,735,98
|
|
20240503,123400,46672016,735,735,735,735,0
|
|
20240503,123300,46672016,735,735,735,735,97
|
|
20240503,123200,46600721,735,735,735,735,0
|
|
20240503,123100,46600721,735,735,735,735,98
|
|
20240503,123000,46528691,735,735,735,735,0
|
|
20240503,122900,46528691,735,735,735,735,98
|
|
20240503,122800,46456661,735,735,735,735,0
|
|
20240503,122700,46456661,735,735,735,735,97
|
|
20240503,122600,46385366,735,735,735,735,0
|
|
20240503,122500,46385366,735,735,735,735,98
|
|
20240503,122400,46313336,735,735,735,735,0
|
|
20240503,122300,46313336,735,735,735,735,97
|
|
20240503,122200,46242041,735,735,735,735,0
|
|
20240503,122100,46242041,735,735,735,735,98
|
|
20240503,122000,46170011,735,735,735,735,2
|
|
20240503,121900,46168541,735,735,735,735,98
|
|
20240503,121800,46096511,735,735,735,735,0
|
|
20240503,121700,46096511,735,735,735,735,97
|
|
20240503,121600,46025216,734,734,734,734,158
|
|
20240503,121500,45909244,733,733,733,733,98
|
|
20240503,121400,45837410,733,733,733,733,0
|
|
20240503,121300,45837410,733,733,733,733,98
|
|
20240503,121200,45765576,733,733,733,733,12
|
|
20240503,121100,45756780,733,733,733,733,97
|
|
20240503,121000,45685679,733,733,733,733,0
|
|
20240503,120900,45685679,733,733,733,733,98
|
|
20240503,120800,45613845,734,734,734,734,3
|
|
20240503,120700,45611643,734,734,734,734,39
|
|
20240503,120600,45583017,736,736,736,736,0
|
|
20240503,120500,45583017,736,736,736,736,0
|
|
20240503,120400,45583017,736,736,736,736,0
|
|
20240503,120300,45583017,736,736,736,736,193
|
|
20240503,120200,45440969,736,735,736,735,237
|
|
20240503,120100,45266724,734,734,734,734,98
|
|
20240503,120000,45194792,734,734,734,734,98
|
|
20240503,115900,45122860,733,733,733,733,97
|
|
20240503,115800,45051759,733,733,733,733,0
|
|
20240503,115700,45051759,733,733,733,733,98
|
|
20240503,115600,44979925,733,733,733,733,0
|
|
20240503,115500,44979925,733,733,733,733,0
|
|
20240503,115400,44979925,733,733,733,733,80
|
|
20240503,115300,44921285,733,733,733,733,97
|
|
20240503,115200,44850184,733,733,733,733,0
|
|
20240503,115100,44850184,733,733,733,733,98
|
|
20240503,115000,44778350,733,733,733,733,0
|
|
20240503,114900,44778350,733,733,733,733,97
|
|
20240503,114800,44707249,734,734,734,734,16
|
|
20240503,114700,44695505,734,733,734,733,99
|
|
20240503,114600,44622937,733,733,733,733,0
|
|
20240503,114500,44622937,733,733,733,733,106
|
|
20240503,114400,44545239,733,733,733,733,0
|
|
20240503,114300,44545239,733,733,733,733,97
|
|
20240503,114200,44474138,733,733,733,733,0
|
|
20240503,114100,44474138,733,733,733,733,98
|
|
20240503,114000,44402304,733,733,733,733,0
|
|
20240503,113900,44402304,733,733,733,733,98
|
|
20240503,113800,44330470,733,733,733,733,0
|
|
20240503,113700,44330470,733,733,733,733,0
|
|
20240503,113600,44330470,733,733,733,733,2
|
|
20240503,113500,44329004,735,733,735,733,438
|
|
20240503,113400,44007297,733,733,733,733,0
|
|
20240503,113300,44007297,733,733,733,733,209
|
|
20240503,113200,43854100,733,733,733,733,0
|
|
20240503,113100,43854100,733,733,733,733,97
|
|
20240503,113000,43782999,733,733,733,733,1500
|
|
20240503,112900,42683499,733,733,733,733,180
|
|
20240503,112800,42551559,733,733,733,733,0
|
|
20240503,112700,42551559,733,733,733,733,98
|
|
20240503,112600,42479725,734,734,734,734,6
|
|
20240503,112500,42475321,734,734,734,734,9
|
|
20240503,112400,42468715,734,734,734,734,0
|
|
20240503,112300,42468715,734,734,734,733,464
|
|
20240503,112200,42128237,733,733,733,733,0
|
|
20240503,112100,42128237,733,733,733,733,98
|
|
20240503,112000,42056403,734,734,734,734,5
|
|
20240503,111900,42052733,733,733,733,733,97
|
|
20240503,111800,41981632,734,734,734,734,775
|
|
20240503,111700,41412782,734,734,734,734,98
|
|
20240503,111600,41340850,734,734,734,734,15
|
|
20240503,111500,41329840,734,734,734,734,97
|
|
20240503,111400,41258642,734,734,734,734,15
|
|
20240503,111300,41247632,734,733,734,733,167
|
|
20240503,111200,41125152,733,733,733,733,0
|
|
20240503,111100,41125152,733,733,733,733,98
|
|
20240503,111000,41053318,733,733,733,733,1489
|
|
20240503,110900,39961881,733,733,733,733,97
|
|
20240503,110800,39890780,733,733,733,733,0
|
|
20240503,110700,39890780,733,733,733,733,98
|
|
20240503,110600,39818946,733,733,733,733,0
|
|
20240503,110500,39818946,733,733,733,733,98
|
|
20240503,110400,39747112,734,734,734,734,8
|
|
20240503,110300,39741240,734,734,734,734,50
|
|
20240503,110200,39704540,735,733,735,733,90
|
|
20240503,110100,39638568,734,734,734,734,9
|
|
20240503,110000,39631962,734,734,734,734,0
|
|
20240503,105900,39631962,734,734,734,734,2015
|
|
20240503,105800,38152952,734,734,734,734,0
|
|
20240503,105700,38152952,734,734,734,734,101
|
|
20240503,105600,38078818,734,734,734,734,0
|
|
20240503,105500,38078818,734,734,734,734,98
|
|
20240503,105400,38006886,734,734,734,734,0
|
|
20240503,105300,38006886,734,734,734,734,0
|
|
20240503,105200,38006886,734,734,734,734,98
|
|
20240503,105100,37934954,734,734,734,734,0
|
|
20240503,105000,37934954,734,735,735,734,233
|
|
20240503,104900,37763796,734,734,734,734,0
|
|
20240503,104800,37763796,734,734,734,734,98
|
|
20240503,104700,37691864,734,734,734,734,0
|
|
20240503,104600,37691864,734,734,734,734,97
|
|
20240503,104500,37620666,734,734,734,734,0
|
|
20240503,104400,37620666,734,734,734,734,98
|
|
20240503,104300,37548734,734,734,734,734,0
|
|
20240503,104200,37548734,734,734,734,734,98
|
|
20240503,104100,37476802,735,735,735,735,17
|
|
20240503,104000,37464307,734,734,734,734,97
|
|
20240503,103900,37393109,735,735,735,735,902
|
|
20240503,103800,36730139,735,736,736,735,196
|
|
20240503,103700,36585981,737,737,737,737,0
|
|
20240503,103600,36585981,737,736,737,736,2094
|
|
20240503,103500,35042797,736,736,736,736,3
|
|
20240503,103400,35040589,734,734,734,734,107
|
|
20240503,103300,34962051,736,736,736,736,98
|
|
20240503,103200,34889923,733,735,736,733,242
|
|
20240503,103100,34712234,734,734,734,734,53
|
|
20240503,103000,34673332,733,733,733,733,98
|
|
20240503,102900,34601498,733,733,733,733,0
|
|
20240503,102800,34601498,733,733,733,733,2297
|
|
20240503,102700,32917797,733,733,733,733,0
|
|
20240503,102600,32917797,733,733,733,733,98
|
|
20240503,102500,32845963,734,734,734,734,1
|
|
20240503,102400,32845229,733,734,734,733,100
|
|
20240503,102300,32771928,733,733,733,733,0
|
|
20240503,102200,32771928,733,733,733,733,97
|
|
20240503,102100,32700827,733,733,733,733,293
|
|
20240503,102000,32486058,733,733,733,733,98
|
|
20240503,101900,32414224,733,733,733,733,778
|
|
20240503,101800,31843950,734,734,734,734,70
|
|
20240503,101700,31792570,733,733,733,733,0
|
|
20240503,101600,31792570,733,733,733,733,97
|
|
20240503,101500,31721469,733,733,733,733,0
|
|
20240503,101400,31721469,733,733,733,733,99
|
|
20240503,101300,31648902,733,733,733,733,0
|
|
20240503,101200,31648902,733,733,733,733,10097
|
|
20240503,101100,24247801,733,733,733,733,0
|
|
20240503,101000,24247801,733,733,733,733,98
|
|
20240503,100900,24175967,734,734,734,734,28
|
|
20240503,100800,24155415,733,733,733,733,99
|
|
20240503,100700,24082848,733,733,733,733,5
|
|
20240503,100600,24079183,734,734,734,733,235
|
|
20240503,100500,23906790,733,734,734,733,22
|
|
20240503,100400,23890657,735,735,735,735,0
|
|
20240503,100300,23890657,735,735,735,735,1
|
|
20240503,100200,23889922,735,735,735,735,10
|
|
20240503,100100,23882572,733,734,734,733,98
|
|
20240503,100000,23810733,733,733,733,733,99
|
|
20240503,095900,23738166,733,733,733,733,5638
|
|
20240503,095800,19605512,733,733,733,733,78
|
|
20240503,095700,19548338,733,733,733,733,0
|
|
20240503,095600,19548338,733,733,733,733,98
|
|
20240503,095500,19476504,734,734,734,734,0
|
|
20240503,095400,19476504,734,734,734,734,800
|
|
20240503,095300,18889304,734,734,734,734,0
|
|
20240503,095200,18889304,734,735,735,734,15
|
|
20240503,095100,18878293,735,735,735,735,1
|
|
20240503,095000,18877558,735,735,735,735,0
|
|
20240503,094900,18877558,735,735,735,735,100
|
|
20240503,094800,18804058,735,736,736,735,6
|
|
20240503,094700,18799644,736,736,736,736,100
|
|
20240503,094600,18726044,735,734,735,734,108
|
|
20240503,094500,18646762,733,734,734,733,1773
|
|
20240503,094400,17347129,735,735,735,735,5
|
|
20240503,094300,17343454,736,736,736,736,3
|
|
20240503,094200,17341246,736,735,737,735,141
|
|
20240503,094100,17237605,735,735,735,735,1
|
|
20240503,094000,17236870,735,735,735,735,10
|
|
20240503,093900,17229520,737,737,737,737,107
|
|
20240503,093800,17150661,737,737,737,737,205
|
|
20240503,093700,16999576,734,735,735,734,203
|
|
20240503,093600,16850381,734,734,734,734,11
|
|
20240503,093500,16842307,736,736,736,736,0
|
|
20240503,093400,16842307,736,736,736,736,3
|
|
20240503,093300,16840099,737,737,737,737,0
|
|
20240503,093200,16840099,737,736,737,736,6390
|
|
20240503,093100,12133767,738,737,738,737,9
|
|
20240503,093000,12127128,736,736,736,736,98
|
|
20240503,092900,12055000,737,737,737,737,1
|
|
20240503,092800,12054263,736,736,736,736,305
|
|
20240503,092700,11829783,736,734,736,734,310
|
|
20240503,092600,11602233,732,732,732,731,200
|
|
20240503,092500,11455838,733,734,734,733,205
|
|
20240503,092400,11305378,734,735,735,734,26
|
|
20240503,092300,11286278,739,739,739,739,150
|
|
20240503,092200,11175428,739,736,739,736,6548
|
|
20240503,092100,6349760,737,737,737,737,5
|
|
20240503,092000,6346075,737,736,737,736,229
|
|
20240503,091900,6177511,738,737,738,737,90
|
|
20240503,091800,6111151,737,735,737,735,2038
|
|
20240503,091700,4609361,735,734,735,734,108
|
|
20240503,091600,4530085,736,736,736,736,4
|
|
20240503,091500,4527141,737,736,737,736,50
|
|
20240503,091400,4490306,737,731,737,731,171
|
|
20240503,091300,4364919,731,731,731,731,299
|
|
20240503,091200,4146350,730,727,730,727,2468
|
|
20240503,091100,2348744,727,729,729,727,1392
|
|
20240503,091000,1336725,729,730,730,729,101
|
|
20240503,090900,1263095,729,729,729,729,3
|
|
20240503,090800,1260908,730,730,730,730,3
|
|
20240503,090700,1258718,731,731,731,731,0
|
|
20240503,090600,1258718,731,730,731,730,498
|
|
20240503,090500,894843,730,730,730,730,33
|
|
20240503,090400,870753,731,731,731,731,174
|
|
20240503,090300,743559,731,731,731,731,2
|
|
20240503,090200,742097,731,730,731,726,900
|
|
20240503,090100,87720,731,731,731,731,51
|
|
20240503,090000,50439,731,731,731,731,69
|