613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191000,68383851,764,764,764,764,3674
|
|
20240503,190900,68383851,764,764,764,764,0
|
|
20240503,190800,68383851,764,764,764,764,0
|
|
20240503,190700,68383851,764,764,764,764,0
|
|
20240503,190600,68383851,764,764,764,764,0
|
|
20240503,190500,68383851,764,764,764,764,0
|
|
20240503,190400,68383851,764,764,764,764,0
|
|
20240503,190300,68383851,764,764,764,764,0
|
|
20240503,190200,68383851,764,764,764,764,0
|
|
20240503,190100,68383851,764,764,764,764,0
|
|
20240503,190000,68383851,764,764,764,764,0
|
|
20240503,185900,68383851,764,764,764,764,0
|
|
20240503,185800,68383851,764,764,764,764,0
|
|
20240503,185700,68383851,764,764,764,764,0
|
|
20240503,185600,68383851,764,764,764,764,0
|
|
20240503,185500,68383851,764,764,764,764,0
|
|
20240503,185400,68383851,764,764,764,764,0
|
|
20240503,185300,68383851,764,764,764,764,0
|
|
20240503,185200,68383851,764,764,764,764,0
|
|
20240503,185100,68383851,764,764,764,764,0
|
|
20240503,185000,68383851,764,764,764,764,0
|
|
20240503,184900,68383851,764,764,764,764,0
|
|
20240503,184800,68383851,764,764,764,764,0
|
|
20240503,184700,68383851,764,764,764,764,0
|
|
20240503,184600,68383851,764,764,764,764,0
|
|
20240503,184500,68383851,764,764,764,764,0
|
|
20240503,184400,68383851,764,764,764,764,0
|
|
20240503,184300,68383851,764,764,764,764,0
|
|
20240503,184200,68383851,764,764,764,764,0
|
|
20240503,184100,68383851,764,764,764,764,0
|
|
20240503,184000,68383851,764,764,764,764,3674
|
|
20240503,183900,68383851,764,764,764,764,0
|
|
20240503,183800,68383851,764,764,764,764,0
|
|
20240503,183700,68383851,764,764,764,764,0
|
|
20240503,183600,68383851,764,764,764,764,0
|
|
20240503,183500,68383851,764,764,764,764,0
|
|
20240503,183400,68383851,764,764,764,764,0
|
|
20240503,183300,68383851,764,764,764,764,0
|
|
20240503,183200,68383851,764,764,764,764,0
|
|
20240503,183100,68383851,764,764,764,764,0
|
|
20240503,183000,68383851,764,764,764,764,0
|
|
20240503,182900,68383851,764,764,764,764,0
|
|
20240503,182800,68383851,764,764,764,764,0
|
|
20240503,182700,68383851,764,764,764,764,0
|
|
20240503,182600,68383851,764,764,764,764,0
|
|
20240503,182500,68383851,764,764,764,764,0
|
|
20240503,182400,68383851,764,764,764,764,0
|
|
20240503,182300,68383851,764,764,764,764,0
|
|
20240503,182200,68383851,764,764,764,764,0
|
|
20240503,182100,68383851,764,764,764,764,0
|
|
20240503,182000,68383851,764,764,764,764,0
|
|
20240503,181900,68383851,764,764,764,764,0
|
|
20240503,181800,68383851,764,764,764,764,0
|
|
20240503,181700,68383851,764,764,764,764,0
|
|
20240503,181600,68383851,764,764,764,764,0
|
|
20240503,181500,68383851,764,764,764,764,0
|
|
20240503,181400,68383851,764,764,764,764,0
|
|
20240503,181300,68383851,764,764,764,764,0
|
|
20240503,181200,68383851,764,764,764,764,0
|
|
20240503,181100,68383851,764,764,764,764,0
|
|
20240503,181000,68383851,764,764,764,764,3674
|
|
20240503,180900,68383851,764,764,764,764,0
|
|
20240503,180800,68383851,764,764,764,764,0
|
|
20240503,180700,68383851,764,764,764,764,0
|
|
20240503,180600,68383851,764,764,764,764,0
|
|
20240503,180500,68383851,764,764,764,764,0
|
|
20240503,180400,68383851,764,764,764,764,0
|
|
20240503,180300,68383851,764,764,764,764,0
|
|
20240503,180200,68383851,764,764,764,764,0
|
|
20240503,180100,68383851,764,764,764,764,0
|
|
20240503,180000,68383851,764,764,764,764,0
|
|
20240503,175900,68383851,764,764,764,764,0
|
|
20240503,175800,68383851,764,764,764,764,0
|
|
20240503,175700,68383851,764,764,764,764,0
|
|
20240503,175600,68383851,764,764,764,764,0
|
|
20240503,175500,68383851,764,764,764,764,0
|
|
20240503,175400,68383851,764,764,764,764,0
|
|
20240503,175300,68383851,764,764,764,764,0
|
|
20240503,175200,68383851,764,764,764,764,0
|
|
20240503,175100,68383851,764,764,764,764,0
|
|
20240503,175000,68383851,764,764,764,764,0
|
|
20240503,174900,68383851,764,764,764,764,0
|
|
20240503,174800,68383851,764,764,764,764,0
|
|
20240503,174700,68383851,764,764,764,764,0
|
|
20240503,174600,68383851,764,764,764,764,0
|
|
20240503,174500,68383851,764,764,764,764,0
|
|
20240503,174400,68383851,764,764,764,764,0
|
|
20240503,174300,68383851,764,764,764,764,0
|
|
20240503,174200,68383851,764,764,764,764,0
|
|
20240503,174100,68383851,764,764,764,764,0
|
|
20240503,174000,68383851,764,764,764,764,3674
|
|
20240503,173900,68383851,764,764,764,764,0
|
|
20240503,173800,68383851,764,764,764,764,0
|
|
20240503,173700,68383851,764,764,764,764,0
|
|
20240503,173600,68383851,764,764,764,764,0
|
|
20240503,173500,68383851,764,764,764,764,0
|
|
20240503,173400,68383851,764,764,764,764,0
|
|
20240503,173300,68383851,764,764,764,764,0
|
|
20240503,173200,68383851,764,764,764,764,0
|
|
20240503,173100,68383851,764,764,764,764,0
|
|
20240503,173000,68383851,764,764,764,764,0
|
|
20240503,172900,68383851,764,764,764,764,0
|
|
20240503,172800,68383851,764,764,764,764,0
|
|
20240503,172700,68383851,764,764,764,764,0
|
|
20240503,172600,68383851,764,764,764,764,0
|
|
20240503,172500,68383851,764,764,764,764,0
|
|
20240503,172400,68383851,764,764,764,764,0
|
|
20240503,172300,68383851,764,764,764,764,0
|
|
20240503,172200,68383851,764,764,764,764,0
|
|
20240503,172100,68383851,764,764,764,764,0
|
|
20240503,172000,68383851,764,764,764,764,0
|
|
20240503,171900,68383851,764,764,764,764,0
|
|
20240503,171800,68383851,764,764,764,764,0
|
|
20240503,171700,68383851,764,764,764,764,0
|
|
20240503,171600,68383851,764,764,764,764,0
|
|
20240503,171500,68383851,764,764,764,764,0
|
|
20240503,171400,68383851,764,764,764,764,0
|
|
20240503,171300,68383851,764,764,764,764,0
|
|
20240503,171200,68383851,764,764,764,764,0
|
|
20240503,171100,68383851,764,764,764,764,0
|
|
20240503,171000,68383851,764,764,764,764,3674
|
|
20240503,170900,68383851,764,764,764,764,0
|
|
20240503,170800,68383851,764,764,764,764,0
|
|
20240503,170700,68383851,764,764,764,764,0
|
|
20240503,170600,68383851,764,764,764,764,0
|
|
20240503,170500,68383851,764,764,764,764,0
|
|
20240503,170400,68383851,764,764,764,764,0
|
|
20240503,170300,68383851,764,764,764,764,0
|
|
20240503,170200,68383851,764,764,764,764,0
|
|
20240503,170100,68383851,764,764,764,764,0
|
|
20240503,170000,68383851,764,764,764,764,0
|
|
20240503,165900,68383851,764,764,764,764,0
|
|
20240503,165800,68383851,764,764,764,764,0
|
|
20240503,165700,68383851,764,764,764,764,0
|
|
20240503,165600,68383851,764,764,764,764,0
|
|
20240503,165500,68383851,764,764,764,764,0
|
|
20240503,165400,68383851,764,764,764,764,0
|
|
20240503,165300,68383851,764,764,764,764,0
|
|
20240503,165200,68383851,764,764,764,764,0
|
|
20240503,165100,68383851,764,764,764,764,0
|
|
20240503,165000,68383851,764,764,764,764,0
|
|
20240503,164900,68383851,764,764,764,764,0
|
|
20240503,164800,68383851,764,764,764,764,0
|
|
20240503,164700,68383851,764,764,764,764,0
|
|
20240503,164600,68383851,764,764,764,764,0
|
|
20240503,164500,68383851,764,764,764,764,0
|
|
20240503,164400,68383851,764,764,764,764,0
|
|
20240503,164300,68383851,764,764,764,764,0
|
|
20240503,164200,68383851,764,764,764,764,0
|
|
20240503,164100,68383851,764,764,764,764,0
|
|
20240503,164000,68383851,764,764,764,764,3674
|
|
20240503,163900,68383851,764,764,764,764,0
|
|
20240503,163800,68383851,764,764,764,764,0
|
|
20240503,163700,68383851,764,764,764,764,0
|
|
20240503,163600,68383851,764,764,764,764,0
|
|
20240503,163500,68383851,764,764,764,764,0
|
|
20240503,163400,68383851,764,764,764,764,0
|
|
20240503,163300,68383851,764,764,764,764,0
|
|
20240503,163200,68383851,764,764,764,764,0
|
|
20240503,163100,68383851,764,764,764,764,0
|
|
20240503,163000,68383851,764,764,764,764,0
|
|
20240503,162900,68383851,764,764,764,764,0
|
|
20240503,162800,68383851,764,764,764,764,0
|
|
20240503,162700,68383851,764,764,764,764,0
|
|
20240503,162600,68383851,764,764,764,764,0
|
|
20240503,162500,68383851,764,764,764,764,0
|
|
20240503,162400,68383851,764,764,764,764,0
|
|
20240503,162300,68383851,764,764,764,764,0
|
|
20240503,162200,68383851,764,764,764,764,0
|
|
20240503,162100,68383851,764,764,764,764,0
|
|
20240503,162000,68383851,764,764,764,764,0
|
|
20240503,161900,68383851,764,764,764,764,0
|
|
20240503,161800,68383851,764,764,764,764,0
|
|
20240503,161700,68383851,764,764,764,764,0
|
|
20240503,161600,68383851,764,764,764,764,0
|
|
20240503,161500,68383851,764,764,764,764,0
|
|
20240503,161400,68383851,764,764,764,764,0
|
|
20240503,161300,68383851,764,764,764,764,0
|
|
20240503,161200,68383851,764,764,764,764,0
|
|
20240503,161100,68383851,764,764,764,764,0
|
|
20240503,161000,68383851,764,764,764,764,3674
|
|
20240503,160900,68383851,764,764,764,764,0
|
|
20240503,160800,68383851,764,764,764,764,0
|
|
20240503,160700,68383851,764,764,764,764,0
|
|
20240503,160600,68383851,764,764,764,764,0
|
|
20240503,160500,68383851,764,764,764,764,0
|
|
20240503,160400,68383851,764,764,764,764,0
|
|
20240503,160300,68383851,764,764,764,764,0
|
|
20240503,160200,68383851,764,764,764,764,0
|
|
20240503,160100,68383851,764,764,764,764,0
|
|
20240503,160000,68383851,764,764,764,764,0
|
|
20240503,155900,68383851,764,764,764,764,0
|
|
20240503,155800,68383851,764,764,764,764,0
|
|
20240503,155700,68383851,764,764,764,764,0
|
|
20240503,155600,68383851,764,764,764,764,0
|
|
20240503,155500,68383851,764,764,764,764,0
|
|
20240503,155400,68383851,764,764,764,764,0
|
|
20240503,155300,68383851,764,764,764,764,0
|
|
20240503,155200,68383851,764,764,764,764,0
|
|
20240503,155100,68383851,764,764,764,764,0
|
|
20240503,155000,68383851,764,764,764,764,0
|
|
20240503,154900,68383851,764,764,764,764,0
|
|
20240503,154800,68383851,764,764,764,764,0
|
|
20240503,154700,68383851,764,764,764,764,0
|
|
20240503,154600,68383851,764,764,764,764,0
|
|
20240503,154500,68383851,764,764,764,764,0
|
|
20240503,154400,68383851,764,764,764,764,0
|
|
20240503,154300,68383851,764,764,764,764,0
|
|
20240503,154200,68383851,764,764,764,764,0
|
|
20240503,154100,68383851,764,764,764,764,0
|
|
20240503,154000,68383851,764,764,764,764,3674
|
|
20240503,153900,68383851,764,764,764,764,0
|
|
20240503,153800,68383851,764,764,764,764,0
|
|
20240503,153700,68383851,764,764,764,764,0
|
|
20240503,153600,68383851,764,764,764,764,0
|
|
20240503,153500,68383851,764,764,764,764,0
|
|
20240503,153400,68383851,764,764,764,764,0
|
|
20240503,153300,68383851,764,764,764,764,0
|
|
20240503,153200,68383851,764,764,764,764,0
|
|
20240503,153100,68383851,764,764,764,764,0
|
|
20240503,153000,68383851,764,764,764,764,3674
|
|
20240503,152900,65576915,763,763,763,763,0
|
|
20240503,152800,65576915,763,763,763,763,0
|
|
20240503,152700,65576915,763,763,763,763,0
|
|
20240503,152600,65576915,763,763,763,763,0
|
|
20240503,152500,65576915,763,763,763,763,0
|
|
20240503,152400,65576915,763,763,763,763,0
|
|
20240503,152300,65576915,763,763,763,763,0
|
|
20240503,152200,65576915,763,763,763,763,0
|
|
20240503,152100,65576915,763,763,763,763,0
|
|
20240503,152000,65576915,763,763,763,763,0
|
|
20240503,151900,65576915,763,763,763,763,1386
|
|
20240503,151800,64519397,763,763,763,763,714
|
|
20240503,151700,63974615,764,764,764,764,136
|
|
20240503,151600,63870711,764,764,764,764,0
|
|
20240503,151500,63870711,764,764,764,764,1
|
|
20240503,151400,63869947,763,764,764,763,791
|
|
20240503,151300,63266413,764,764,764,764,0
|
|
20240503,151200,63266413,764,764,764,764,0
|
|
20240503,151100,63266413,764,764,764,764,0
|
|
20240503,151000,63266413,764,764,764,764,0
|
|
20240503,150900,63266413,764,764,764,764,0
|
|
20240503,150800,63266413,764,764,764,764,0
|
|
20240503,150700,63266413,764,764,764,764,148
|
|
20240503,150600,63153341,763,763,763,763,4887
|
|
20240503,150500,59424560,763,763,763,763,1
|
|
20240503,150400,59423797,763,763,763,763,0
|
|
20240503,150300,59423797,763,763,763,763,112
|
|
20240503,150200,59338341,764,764,764,764,270
|
|
20240503,150100,59132061,764,764,764,764,0
|
|
20240503,150000,59132061,764,764,764,764,9
|
|
20240503,145900,59125185,764,764,764,764,0
|
|
20240503,145800,59125185,764,764,764,764,50
|
|
20240503,145700,59086985,764,764,764,764,0
|
|
20240503,145600,59086985,764,764,764,764,0
|
|
20240503,145500,59086985,764,764,764,764,0
|
|
20240503,145400,59086985,764,764,764,764,0
|
|
20240503,145300,59086985,764,764,764,764,0
|
|
20240503,145200,59086985,764,764,764,764,0
|
|
20240503,145100,59086985,764,764,764,764,0
|
|
20240503,145000,59086985,764,764,764,764,4594
|
|
20240503,144900,55577169,763,763,763,763,0
|
|
20240503,144800,55577169,763,763,763,763,1
|
|
20240503,144700,55576406,763,763,763,763,0
|
|
20240503,144600,55576406,763,763,763,763,0
|
|
20240503,144500,55576406,763,763,763,763,0
|
|
20240503,144400,55576406,763,763,763,763,0
|
|
20240503,144300,55576406,763,763,763,763,0
|
|
20240503,144200,55576406,763,763,763,763,0
|
|
20240503,144100,55576406,763,763,763,763,0
|
|
20240503,144000,55576406,763,763,763,763,0
|
|
20240503,143900,55576406,763,763,763,763,0
|
|
20240503,143800,55576406,763,763,763,763,0
|
|
20240503,143700,55576406,763,763,763,763,0
|
|
20240503,143600,55576406,763,763,763,763,995
|
|
20240503,143500,54817221,763,763,763,763,5
|
|
20240503,143400,54813406,763,763,763,763,2200
|
|
20240503,143300,53134806,763,763,763,763,0
|
|
20240503,143200,53134806,763,763,763,763,0
|
|
20240503,143100,53134806,763,763,763,763,0
|
|
20240503,143000,53134806,763,763,763,763,0
|
|
20240503,142900,53134806,763,763,763,763,1
|
|
20240503,142800,53134043,763,763,763,763,0
|
|
20240503,142700,53134043,763,763,763,763,450
|
|
20240503,142600,52790693,764,764,764,764,0
|
|
20240503,142500,52790693,764,764,764,764,0
|
|
20240503,142400,52790693,764,763,764,763,3000
|
|
20240503,142300,50500583,763,763,763,763,0
|
|
20240503,142200,50500583,763,763,763,763,0
|
|
20240503,142100,50500583,763,763,763,763,0
|
|
20240503,142000,50500583,763,763,763,763,0
|
|
20240503,141900,50500583,763,763,763,763,1
|
|
20240503,141800,50499820,763,763,763,763,9
|
|
20240503,141700,50492953,763,763,763,763,1
|
|
20240503,141600,50492190,762,762,762,762,200
|
|
20240503,141500,50339790,763,763,763,763,0
|
|
20240503,141400,50339790,763,763,763,763,150
|
|
20240503,141300,50225340,763,763,763,763,0
|
|
20240503,141200,50225340,763,763,763,763,0
|
|
20240503,141100,50225340,763,763,763,763,0
|
|
20240503,141000,50225340,763,763,763,763,0
|
|
20240503,140900,50225340,763,763,763,763,0
|
|
20240503,140800,50225340,763,763,763,763,0
|
|
20240503,140700,50225340,763,763,763,763,0
|
|
20240503,140600,50225340,763,763,763,763,0
|
|
20240503,140500,50225340,763,761,763,761,2
|
|
20240503,140400,50223816,763,763,763,763,0
|
|
20240503,140300,50223816,763,763,763,763,0
|
|
20240503,140200,50223816,763,763,763,763,0
|
|
20240503,140100,50223816,763,763,763,763,0
|
|
20240503,140000,50223816,763,763,763,763,0
|
|
20240503,135900,50223816,763,763,763,763,1
|
|
20240503,135800,50223053,763,763,763,763,0
|
|
20240503,135700,50223053,763,763,763,763,0
|
|
20240503,135600,50223053,763,763,763,763,1
|
|
20240503,135500,50222290,761,761,761,761,0
|
|
20240503,135400,50222290,761,761,761,761,0
|
|
20240503,135300,50222290,761,761,761,761,0
|
|
20240503,135200,50222290,761,761,761,761,0
|
|
20240503,135100,50222290,761,761,761,761,200
|
|
20240503,135000,50070090,761,761,761,761,0
|
|
20240503,134900,50070090,761,761,761,761,0
|
|
20240503,134800,50070090,761,762,762,761,7000
|
|
20240503,134700,44742690,762,762,762,762,0
|
|
20240503,134600,44742690,762,762,762,762,0
|
|
20240503,134500,44742690,762,762,762,762,3627
|
|
20240503,134400,41978916,762,762,762,762,0
|
|
20240503,134300,41978916,762,762,762,762,0
|
|
20240503,134200,41978916,762,762,762,762,0
|
|
20240503,134100,41978916,762,762,762,762,100
|
|
20240503,134000,41902716,763,763,763,763,0
|
|
20240503,133900,41902716,763,763,763,763,0
|
|
20240503,133800,41902716,763,763,763,763,2
|
|
20240503,133700,41901190,762,762,762,762,0
|
|
20240503,133600,41901190,762,762,762,762,0
|
|
20240503,133500,41901190,762,762,762,762,0
|
|
20240503,133400,41901190,762,762,762,762,0
|
|
20240503,133300,41901190,762,762,762,762,0
|
|
20240503,133200,41901190,762,762,762,762,0
|
|
20240503,133100,41901190,762,762,762,762,0
|
|
20240503,133000,41901190,762,762,762,762,10
|
|
20240503,132900,41893570,761,761,761,761,0
|
|
20240503,132800,41893570,761,761,761,761,0
|
|
20240503,132700,41893570,761,761,761,761,0
|
|
20240503,132600,41893570,761,761,761,761,0
|
|
20240503,132500,41893570,761,762,762,761,5287
|
|
20240503,132400,37866575,762,762,762,762,0
|
|
20240503,132300,37866575,762,762,762,762,15
|
|
20240503,132200,37855145,762,762,762,762,0
|
|
20240503,132100,37855145,762,762,762,762,0
|
|
20240503,132000,37855145,762,762,762,762,0
|
|
20240503,131900,37855145,762,762,762,762,0
|
|
20240503,131800,37855145,762,762,762,762,0
|
|
20240503,131700,37855145,762,762,762,762,0
|
|
20240503,131600,37855145,762,762,762,762,100
|
|
20240503,131500,37778945,762,762,762,762,0
|
|
20240503,131400,37778945,762,762,762,762,0
|
|
20240503,131300,37778945,762,762,762,762,0
|
|
20240503,131200,37778945,762,762,762,762,0
|
|
20240503,131100,37778945,762,762,762,762,0
|
|
20240503,131000,37778945,762,762,762,762,0
|
|
20240503,130900,37778945,762,762,762,762,1
|
|
20240503,130800,37778183,763,763,763,763,0
|
|
20240503,130700,37778183,763,763,763,763,0
|
|
20240503,130600,37778183,763,763,763,763,1
|
|
20240503,130500,37777420,762,762,762,762,0
|
|
20240503,130400,37777420,762,762,762,762,3682
|
|
20240503,130300,34971736,761,761,761,761,0
|
|
20240503,130200,34971736,761,761,761,761,0
|
|
20240503,130100,34971736,761,761,761,761,0
|
|
20240503,130000,34971736,761,761,761,761,55
|
|
20240503,125900,34929881,761,761,761,761,0
|
|
20240503,125800,34929881,761,761,761,761,0
|
|
20240503,125700,34929881,761,761,761,761,53
|
|
20240503,125600,34889548,761,761,761,761,0
|
|
20240503,125500,34889548,761,761,761,761,53
|
|
20240503,125400,34849215,761,761,761,761,1
|
|
20240503,125300,34848454,761,761,761,761,53
|
|
20240503,125200,34808121,761,761,761,761,0
|
|
20240503,125100,34808121,761,761,761,761,53
|
|
20240503,125000,34767788,762,762,762,762,0
|
|
20240503,124900,34767788,762,762,762,762,872
|
|
20240503,124800,34103324,762,762,762,762,0
|
|
20240503,124700,34103324,762,762,762,762,53
|
|
20240503,124600,34062938,762,762,762,762,0
|
|
20240503,124500,34062938,762,762,762,762,1054
|
|
20240503,124400,33259790,762,762,762,762,0
|
|
20240503,124300,33259790,762,762,762,762,53
|
|
20240503,124200,33219404,762,762,762,762,0
|
|
20240503,124100,33219404,762,762,762,762,353
|
|
20240503,124000,32950418,762,762,762,762,100
|
|
20240503,123900,32874218,762,762,762,762,54
|
|
20240503,123800,32833070,762,762,762,762,0
|
|
20240503,123700,32833070,762,763,763,762,54
|
|
20240503,123600,32791921,763,763,763,763,3
|
|
20240503,123500,32789632,762,762,762,762,53
|
|
20240503,123400,32749246,762,762,762,762,0
|
|
20240503,123300,32749246,762,762,762,762,54
|
|
20240503,123200,32708098,762,762,762,762,0
|
|
20240503,123100,32708098,762,762,762,762,53
|
|
20240503,123000,32667712,762,762,762,762,0
|
|
20240503,122900,32667712,762,762,762,762,53
|
|
20240503,122800,32627326,762,762,762,762,0
|
|
20240503,122700,32627326,762,762,762,761,3340
|
|
20240503,122600,30083524,762,762,762,762,0
|
|
20240503,122500,30083524,762,762,762,762,53
|
|
20240503,122400,30043138,762,762,762,762,200
|
|
20240503,122300,29890738,762,762,762,762,53
|
|
20240503,122200,29850352,762,762,762,762,0
|
|
20240503,122100,29850352,762,762,762,762,53
|
|
20240503,122000,29809966,762,762,762,762,0
|
|
20240503,121900,29809966,762,762,762,762,54
|
|
20240503,121800,29768818,762,762,762,762,0
|
|
20240503,121700,29768818,762,762,762,762,53
|
|
20240503,121600,29728432,762,762,762,762,0
|
|
20240503,121500,29728432,762,762,762,762,53
|
|
20240503,121400,29688046,762,762,762,762,0
|
|
20240503,121300,29688046,762,762,762,762,54
|
|
20240503,121200,29646898,762,762,762,762,0
|
|
20240503,121100,29646898,762,763,763,762,54
|
|
20240503,121000,29605749,763,763,763,763,1
|
|
20240503,120900,29604986,762,762,762,762,53
|
|
20240503,120800,29564600,762,762,762,762,0
|
|
20240503,120700,29564600,762,762,762,762,54
|
|
20240503,120600,29523452,762,762,762,762,0
|
|
20240503,120500,29523452,762,762,762,762,5375
|
|
20240503,120400,25427702,762,762,762,762,0
|
|
20240503,120300,25427702,762,762,762,762,54
|
|
20240503,120200,25386554,762,762,762,762,0
|
|
20240503,120100,25386554,762,762,762,762,54
|
|
20240503,120000,25345406,762,762,762,762,0
|
|
20240503,115900,25345406,762,762,762,762,53
|
|
20240503,115800,25305020,762,762,762,762,0
|
|
20240503,115700,25305020,762,762,762,762,53
|
|
20240503,115600,25264634,763,763,763,763,1
|
|
20240503,115500,25263871,762,762,762,762,53
|
|
20240503,115400,25223485,762,762,762,762,0
|
|
20240503,115300,25223485,762,762,762,762,54
|
|
20240503,115200,25182337,762,762,762,762,0
|
|
20240503,115100,25182337,762,762,762,762,53
|
|
20240503,115000,25141951,762,762,762,762,0
|
|
20240503,114900,25141951,762,762,762,762,53
|
|
20240503,114800,25101565,763,763,763,763,0
|
|
20240503,114700,25101565,763,762,763,762,56
|
|
20240503,114600,25058891,763,763,763,763,1
|
|
20240503,114500,25058128,762,762,762,762,53
|
|
20240503,114400,25017742,762,762,762,762,0
|
|
20240503,114300,25017742,762,762,762,762,53
|
|
20240503,114200,24977356,762,762,762,762,0
|
|
20240503,114100,24977356,762,762,762,762,54
|
|
20240503,114000,24936208,762,762,762,762,0
|
|
20240503,113900,24936208,762,762,762,762,53
|
|
20240503,113800,24895822,763,763,763,763,0
|
|
20240503,113700,24895822,763,762,763,762,1053
|
|
20240503,113600,24092436,763,763,763,763,1000
|
|
20240503,113500,23329436,762,762,762,762,354
|
|
20240503,113400,23059688,762,762,762,762,0
|
|
20240503,113300,23059688,762,762,762,762,53
|
|
20240503,113200,23019302,762,762,762,762,0
|
|
20240503,113100,23019302,762,762,762,762,53
|
|
20240503,113000,22978916,762,762,762,762,306
|
|
20240503,112900,22745744,762,762,762,762,53
|
|
20240503,112800,22705358,762,762,762,762,0
|
|
20240503,112700,22705358,762,762,762,762,54
|
|
20240503,112600,22664210,762,762,762,762,0
|
|
20240503,112500,22664210,762,762,762,762,53
|
|
20240503,112400,22623824,763,763,763,763,0
|
|
20240503,112300,22623824,763,762,763,762,55
|
|
20240503,112200,22581912,762,762,762,762,0
|
|
20240503,112100,22581912,762,762,762,762,55
|
|
20240503,112000,22540002,762,762,762,762,0
|
|
20240503,111900,22540002,762,762,762,762,53
|
|
20240503,111800,22499616,762,762,762,762,0
|
|
20240503,111700,22499616,762,762,762,762,53
|
|
20240503,111600,22459230,762,762,762,762,0
|
|
20240503,111500,22459230,762,762,762,762,54
|
|
20240503,111400,22418082,762,762,762,762,0
|
|
20240503,111300,22418082,762,762,762,762,53
|
|
20240503,111200,22377696,762,762,762,762,0
|
|
20240503,111100,22377696,762,762,762,762,315
|
|
20240503,111000,22137666,762,762,762,762,0
|
|
20240503,110900,22137666,762,762,762,762,54
|
|
20240503,110800,22096518,762,762,762,762,0
|
|
20240503,110700,22096518,762,762,762,762,54
|
|
20240503,110600,22055370,762,762,762,762,0
|
|
20240503,110500,22055370,762,762,762,762,53
|
|
20240503,110400,22014984,762,762,762,762,60
|
|
20240503,110300,21969264,762,762,762,762,53
|
|
20240503,110200,21928878,762,762,762,762,0
|
|
20240503,110100,21928878,762,763,763,762,55
|
|
20240503,110000,21886967,762,762,762,762,50
|
|
20240503,105900,21848867,762,762,762,762,53
|
|
20240503,105800,21808481,762,762,762,762,20
|
|
20240503,105700,21793241,762,762,762,762,123
|
|
20240503,105600,21699515,762,762,762,762,0
|
|
20240503,105500,21699515,762,762,762,762,55
|
|
20240503,105400,21657605,763,763,763,763,15
|
|
20240503,105300,21646160,762,762,762,762,7000
|
|
20240503,105200,16312160,762,762,762,762,53
|
|
20240503,105100,16271774,762,762,762,762,0
|
|
20240503,105000,16271774,762,763,763,762,65
|
|
20240503,104900,16222232,763,763,763,763,42
|
|
20240503,104800,16190186,762,762,762,762,156
|
|
20240503,104700,16071314,762,762,762,762,0
|
|
20240503,104600,16071314,762,763,763,762,60
|
|
20240503,104500,16025587,762,762,762,762,0
|
|
20240503,104400,16025587,762,763,763,762,70
|
|
20240503,104300,15972230,762,762,762,762,0
|
|
20240503,104200,15972230,762,763,763,762,76
|
|
20240503,104100,15914295,762,762,762,762,0
|
|
20240503,104000,15914295,762,762,762,762,54
|
|
20240503,103900,15873147,762,762,762,762,0
|
|
20240503,103800,15873147,762,762,762,762,53
|
|
20240503,103700,15832761,762,762,762,762,0
|
|
20240503,103600,15832761,762,762,762,762,53
|
|
20240503,103500,15792375,762,762,762,762,0
|
|
20240503,103400,15792375,762,762,762,762,54
|
|
20240503,103300,15751227,762,762,762,762,0
|
|
20240503,103200,15751227,762,762,762,762,53
|
|
20240503,103100,15710841,762,762,762,762,0
|
|
20240503,103000,15710841,762,763,763,762,55
|
|
20240503,102900,15668929,762,762,762,762,0
|
|
20240503,102800,15668929,762,762,762,762,55
|
|
20240503,102700,15627019,762,762,762,762,1
|
|
20240503,102600,15626257,762,762,762,762,53
|
|
20240503,102500,15585871,762,762,762,762,0
|
|
20240503,102400,15585871,762,763,763,762,55
|
|
20240503,102300,15543959,762,762,762,762,0
|
|
20240503,102200,15543959,762,763,763,762,55
|
|
20240503,102100,15502048,763,763,763,763,4
|
|
20240503,102000,15498996,762,762,762,762,53
|
|
20240503,101900,15458610,763,763,763,763,100
|
|
20240503,101800,15382310,762,762,762,762,54
|
|
20240503,101700,15341162,762,762,762,762,0
|
|
20240503,101600,15341162,762,762,762,762,53
|
|
20240503,101500,15300776,762,762,762,762,503
|
|
20240503,101400,14917490,762,762,762,762,55
|
|
20240503,101300,14875580,762,762,762,762,0
|
|
20240503,101200,14875580,762,762,762,762,53
|
|
20240503,101100,14835194,763,763,763,763,0
|
|
20240503,101000,14835194,763,763,763,762,103
|
|
20240503,100900,14756658,763,763,763,763,51
|
|
20240503,100800,14717745,763,763,763,762,465
|
|
20240503,100700,14363004,763,763,763,763,168
|
|
20240503,100600,14234820,763,763,763,762,250
|
|
20240503,100500,14044123,762,762,762,762,0
|
|
20240503,100400,14044123,762,762,762,762,53
|
|
20240503,100300,14003737,763,763,763,763,5000
|
|
20240503,100200,10188737,763,763,763,762,58
|
|
20240503,100100,10144537,762,762,762,762,1936
|
|
20240503,100000,8669305,763,762,763,762,54
|
|
20240503,095900,8628156,763,764,764,762,3387
|
|
20240503,095800,6043801,764,765,765,764,54
|
|
20240503,095700,6002544,765,765,765,765,133
|
|
20240503,095600,5900799,765,765,765,765,3
|
|
20240503,095500,5898504,765,765,765,765,0
|
|
20240503,095400,5898504,765,766,766,765,63
|
|
20240503,095300,5850299,765,765,765,765,0
|
|
20240503,095200,5850299,765,766,766,765,64
|
|
20240503,095100,5801328,766,766,766,766,4
|
|
20240503,095000,5798264,765,765,765,765,53
|
|
20240503,094900,5757719,765,765,765,765,5
|
|
20240503,094800,5753894,765,765,765,765,254
|
|
20240503,094700,5559584,765,765,765,765,0
|
|
20240503,094600,5559584,765,765,765,765,1
|
|
20240503,094500,5558819,765,766,767,765,1003
|
|
20240503,094400,4790457,765,765,765,765,53
|
|
20240503,094300,4749912,766,766,766,766,18
|
|
20240503,094200,4736124,766,765,766,765,294
|
|
20240503,094100,4511144,765,764,765,764,2
|
|
20240503,094000,4509615,764,763,764,763,54
|
|
20240503,093900,4468412,763,763,763,763,0
|
|
20240503,093800,4468412,763,763,763,763,1628
|
|
20240503,093700,3226248,763,763,763,763,4
|
|
20240503,093600,3223196,763,762,763,762,151
|
|
20240503,093500,3108129,762,762,762,762,0
|
|
20240503,093400,3108129,762,762,762,762,53
|
|
20240503,093300,3067743,762,762,762,762,1
|
|
20240503,093200,3066981,762,762,762,762,53
|
|
20240503,093100,3026595,762,762,762,762,0
|
|
20240503,093000,3026595,762,762,762,762,56
|
|
20240503,092900,2983923,763,763,763,763,0
|
|
20240503,092800,2983923,763,762,763,762,54
|
|
20240503,092700,2942774,762,762,762,762,0
|
|
20240503,092600,2942774,762,762,762,762,53
|
|
20240503,092500,2902388,762,762,762,762,0
|
|
20240503,092400,2902388,762,762,762,762,53
|
|
20240503,092300,2862002,763,763,763,763,0
|
|
20240503,092200,2862002,763,763,763,762,661
|
|
20240503,092100,2357713,762,762,762,762,0
|
|
20240503,092000,2357713,762,762,762,762,53
|
|
20240503,091900,2317327,762,762,762,762,0
|
|
20240503,091800,2317327,762,762,762,762,220
|
|
20240503,091700,2149687,764,764,764,764,0
|
|
20240503,091600,2149687,764,764,764,764,1
|
|
20240503,091500,2148923,762,763,763,762,1002
|
|
20240503,091400,1384792,762,762,762,762,554
|
|
20240503,091300,962644,762,762,762,762,710
|
|
20240503,091200,421624,762,762,762,762,5
|
|
20240503,091100,417814,762,762,762,762,0
|
|
20240503,091000,417814,762,762,762,762,12
|
|
20240503,090900,408670,762,762,762,762,0
|
|
20240503,090800,408670,762,762,762,762,85
|
|
20240503,090700,343900,763,763,763,763,74
|
|
20240503,090600,287438,763,763,763,763,11
|
|
20240503,090500,279045,763,763,763,763,0
|
|
20240503,090400,279045,763,763,763,763,37
|
|
20240503,090300,250814,763,763,763,763,1
|
|
20240503,090200,250051,763,764,764,763,52
|
|
20240503,090100,210374,764,764,764,764,1
|
|
20240503,090000,209610,765,765,765,765,274
|