626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192300,228085670,383,383,383,383,6797
|
|
20240502,192200,228085670,383,383,383,383,0
|
|
20240502,192100,228085670,383,383,383,383,0
|
|
20240502,192000,228085670,383,383,383,383,0
|
|
20240502,191900,228085670,383,383,383,383,0
|
|
20240502,191800,228085670,383,383,383,383,0
|
|
20240502,191700,228085670,383,383,383,383,0
|
|
20240502,191600,228085670,383,383,383,383,0
|
|
20240502,191500,228085670,383,383,383,383,0
|
|
20240502,191400,228085670,383,383,383,383,0
|
|
20240502,191300,228085670,383,383,383,383,0
|
|
20240502,191200,228085670,383,383,383,383,0
|
|
20240502,191100,228085670,383,383,383,383,0
|
|
20240502,191000,228085670,383,383,383,383,0
|
|
20240502,190900,228085670,383,383,383,383,0
|
|
20240502,190800,228085670,383,383,383,383,0
|
|
20240502,190700,228085670,383,383,383,383,0
|
|
20240502,190600,228085670,383,383,383,383,0
|
|
20240502,190500,228085670,383,383,383,383,0
|
|
20240502,190400,228085670,383,383,383,383,0
|
|
20240502,190300,228085670,383,383,383,383,0
|
|
20240502,190200,228085670,383,383,383,383,0
|
|
20240502,190100,228085670,383,383,383,383,0
|
|
20240502,190000,228085670,383,383,383,383,0
|
|
20240502,185900,228085670,383,383,383,383,0
|
|
20240502,185800,228085670,383,383,383,383,0
|
|
20240502,185700,228085670,383,383,383,383,0
|
|
20240502,185600,228085670,383,383,383,383,0
|
|
20240502,185500,228085670,383,383,383,383,0
|
|
20240502,185400,228085670,383,383,383,383,0
|
|
20240502,185300,228085670,383,383,383,383,6797
|
|
20240502,185200,228085670,383,383,383,383,0
|
|
20240502,185100,228085670,383,383,383,383,0
|
|
20240502,185000,228085670,383,383,383,383,0
|
|
20240502,184900,228085670,383,383,383,383,0
|
|
20240502,184800,228085670,383,383,383,383,0
|
|
20240502,184700,228085670,383,383,383,383,0
|
|
20240502,184600,228085670,383,383,383,383,0
|
|
20240502,184500,228085670,383,383,383,383,0
|
|
20240502,184400,228085670,383,383,383,383,0
|
|
20240502,184300,228085670,383,383,383,383,0
|
|
20240502,184200,228085670,383,383,383,383,0
|
|
20240502,184100,228085670,383,383,383,383,0
|
|
20240502,184000,228085670,383,383,383,383,0
|
|
20240502,183900,228085670,383,383,383,383,0
|
|
20240502,183800,228085670,383,383,383,383,0
|
|
20240502,183700,228085670,383,383,383,383,0
|
|
20240502,183600,228085670,383,383,383,383,0
|
|
20240502,183500,228085670,383,383,383,383,0
|
|
20240502,183400,228085670,383,383,383,383,0
|
|
20240502,183300,228085670,383,383,383,383,0
|
|
20240502,183200,228085670,383,383,383,383,0
|
|
20240502,183100,228085670,383,383,383,383,0
|
|
20240502,183000,228085670,383,383,383,383,0
|
|
20240502,182900,228085670,383,383,383,383,0
|
|
20240502,182800,228085670,383,383,383,383,0
|
|
20240502,182700,228085670,383,383,383,383,0
|
|
20240502,182600,228085670,383,383,383,383,0
|
|
20240502,182500,228085670,383,383,383,383,0
|
|
20240502,182400,228085670,383,383,383,383,0
|
|
20240502,182300,228085670,383,383,383,383,6797
|
|
20240502,182200,228085670,383,383,383,383,0
|
|
20240502,182100,228085670,383,383,383,383,0
|
|
20240502,182000,228085670,383,383,383,383,0
|
|
20240502,181900,228085670,383,383,383,383,0
|
|
20240502,181800,228085670,383,383,383,383,0
|
|
20240502,181700,228085670,383,383,383,383,0
|
|
20240502,181600,228085670,383,383,383,383,0
|
|
20240502,181500,228085670,383,383,383,383,0
|
|
20240502,181400,228085670,383,383,383,383,0
|
|
20240502,181300,228085670,383,383,383,383,0
|
|
20240502,181200,228085670,383,383,383,383,0
|
|
20240502,181100,228085670,383,383,383,383,0
|
|
20240502,181000,228085670,383,383,383,383,0
|
|
20240502,180900,228085670,383,383,383,383,0
|
|
20240502,180800,228085670,383,383,383,383,0
|
|
20240502,180700,228085670,383,383,383,383,0
|
|
20240502,180600,228085670,383,383,383,383,0
|
|
20240502,180500,228085670,383,383,383,383,0
|
|
20240502,180400,228085670,383,383,383,383,0
|
|
20240502,180300,228085670,383,383,383,383,0
|
|
20240502,180200,228085670,383,383,383,383,0
|
|
20240502,180100,228085670,383,383,383,383,0
|
|
20240502,180000,228085670,383,383,383,383,0
|
|
20240502,175900,228085670,383,383,383,383,0
|
|
20240502,175800,228085670,383,383,383,383,0
|
|
20240502,175700,228085670,383,383,383,383,0
|
|
20240502,175600,228085670,383,383,383,383,0
|
|
20240502,175500,228085670,383,383,383,383,0
|
|
20240502,175400,228085670,383,383,383,383,0
|
|
20240502,175300,228085670,383,383,383,383,6797
|
|
20240502,175200,228085670,383,383,383,383,0
|
|
20240502,175100,228085670,383,383,383,383,0
|
|
20240502,175000,228085670,383,383,383,383,0
|
|
20240502,174900,228085670,383,383,383,383,0
|
|
20240502,174800,228085670,383,383,383,383,0
|
|
20240502,174700,228085670,383,383,383,383,0
|
|
20240502,174600,228085670,383,383,383,383,0
|
|
20240502,174500,228085670,383,383,383,383,0
|
|
20240502,174400,228085670,383,383,383,383,0
|
|
20240502,174300,228085670,383,383,383,383,0
|
|
20240502,174200,228085670,383,383,383,383,0
|
|
20240502,174100,228085670,383,383,383,383,0
|
|
20240502,174000,228085670,383,383,383,383,0
|
|
20240502,173900,228085670,383,383,383,383,0
|
|
20240502,173800,228085670,383,383,383,383,0
|
|
20240502,173700,228085670,383,383,383,383,0
|
|
20240502,173600,228085670,383,383,383,383,0
|
|
20240502,173500,228085670,383,383,383,383,0
|
|
20240502,173400,228085670,383,383,383,383,0
|
|
20240502,173300,228085670,383,383,383,383,0
|
|
20240502,173200,228085670,383,383,383,383,0
|
|
20240502,173100,228085670,383,383,383,383,0
|
|
20240502,173000,228085670,383,383,383,383,0
|
|
20240502,172900,228085670,383,383,383,383,0
|
|
20240502,172800,228085670,383,383,383,383,0
|
|
20240502,172700,228085670,383,383,383,383,0
|
|
20240502,172600,228085670,383,383,383,383,0
|
|
20240502,172500,228085670,383,383,383,383,0
|
|
20240502,172400,228085670,383,383,383,383,0
|
|
20240502,172300,228085670,383,383,383,383,6797
|
|
20240502,172200,228085670,383,383,383,383,0
|
|
20240502,172100,228085670,383,383,383,383,0
|
|
20240502,172000,228085670,383,383,383,383,0
|
|
20240502,171900,228085670,383,383,383,383,0
|
|
20240502,171800,228085670,383,383,383,383,0
|
|
20240502,171700,228085670,383,383,383,383,0
|
|
20240502,171600,228085670,383,383,383,383,0
|
|
20240502,171500,228085670,383,383,383,383,0
|
|
20240502,171400,228085670,383,383,383,383,0
|
|
20240502,171300,228085670,383,383,383,383,0
|
|
20240502,171200,228085670,383,383,383,383,0
|
|
20240502,171100,228085670,383,383,383,383,0
|
|
20240502,171000,228085670,383,383,383,383,0
|
|
20240502,170900,228085670,383,383,383,383,0
|
|
20240502,170800,228085670,383,383,383,383,0
|
|
20240502,170700,228085670,383,383,383,383,0
|
|
20240502,170600,228085670,383,383,383,383,0
|
|
20240502,170500,228085670,383,383,383,383,0
|
|
20240502,170400,228085670,383,383,383,383,0
|
|
20240502,170300,228085670,383,383,383,383,0
|
|
20240502,170200,228085670,383,383,383,383,0
|
|
20240502,170100,228085670,383,383,383,383,0
|
|
20240502,170000,228085670,383,383,383,383,0
|
|
20240502,165900,228085670,383,383,383,383,0
|
|
20240502,165800,228085670,383,383,383,383,0
|
|
20240502,165700,228085670,383,383,383,383,0
|
|
20240502,165600,228085670,383,383,383,383,0
|
|
20240502,165500,228085670,383,383,383,383,0
|
|
20240502,165400,228085670,383,383,383,383,0
|
|
20240502,165300,228085670,383,383,383,383,6797
|
|
20240502,165200,228085670,383,383,383,383,0
|
|
20240502,165100,228085670,383,383,383,383,0
|
|
20240502,165000,228085670,383,383,383,383,0
|
|
20240502,164900,228085670,383,383,383,383,0
|
|
20240502,164800,228085670,383,383,383,383,0
|
|
20240502,164700,228085670,383,383,383,383,0
|
|
20240502,164600,228085670,383,383,383,383,0
|
|
20240502,164500,228085670,383,383,383,383,0
|
|
20240502,164400,228085670,383,383,383,383,0
|
|
20240502,164300,228085670,383,383,383,383,0
|
|
20240502,164200,228085670,383,383,383,383,0
|
|
20240502,164100,228085670,383,383,383,383,0
|
|
20240502,164000,228085670,383,383,383,383,0
|
|
20240502,163900,228085670,383,383,383,383,0
|
|
20240502,163800,228085670,383,383,383,383,0
|
|
20240502,163700,228085670,383,383,383,383,0
|
|
20240502,163600,228085670,383,383,383,383,0
|
|
20240502,163500,228085670,383,383,383,383,0
|
|
20240502,163400,228085670,383,383,383,383,0
|
|
20240502,163300,228085670,383,383,383,383,0
|
|
20240502,163200,228085670,383,383,383,383,0
|
|
20240502,163100,228085670,383,383,383,383,0
|
|
20240502,163000,228085670,383,383,383,383,0
|
|
20240502,162900,228085670,383,383,383,383,0
|
|
20240502,162800,228085670,383,383,383,383,0
|
|
20240502,162700,228085670,383,383,383,383,0
|
|
20240502,162600,228085670,383,383,383,383,0
|
|
20240502,162500,228085670,383,383,383,383,0
|
|
20240502,162400,228085670,383,383,383,383,0
|
|
20240502,162300,228085670,383,383,383,383,6797
|
|
20240502,162200,228085670,383,383,383,383,0
|
|
20240502,162100,228085670,383,383,383,383,0
|
|
20240502,162000,228085670,383,383,383,383,0
|
|
20240502,161900,228085670,383,383,383,383,0
|
|
20240502,161800,228085670,383,383,383,383,0
|
|
20240502,161700,228085670,383,383,383,383,0
|
|
20240502,161600,228085670,383,383,383,383,0
|
|
20240502,161500,228085670,383,383,383,383,0
|
|
20240502,161400,228085670,383,383,383,383,0
|
|
20240502,161300,228085670,383,383,383,383,0
|
|
20240502,161200,228085670,383,383,383,383,0
|
|
20240502,161100,228085670,383,383,383,383,0
|
|
20240502,161000,228085670,383,383,383,383,0
|
|
20240502,160900,228085670,383,383,383,383,0
|
|
20240502,160800,228085670,383,383,383,383,0
|
|
20240502,160700,228085670,383,383,383,383,0
|
|
20240502,160600,228085670,383,383,383,383,0
|
|
20240502,160500,228085670,383,383,383,383,0
|
|
20240502,160400,228085670,383,383,383,383,0
|
|
20240502,160300,228085670,383,383,383,383,0
|
|
20240502,160200,228085670,383,383,383,383,0
|
|
20240502,160100,228085670,383,383,383,383,0
|
|
20240502,160000,228085670,383,383,383,383,0
|
|
20240502,155900,228085670,383,383,383,383,0
|
|
20240502,155800,228085670,383,383,383,383,0
|
|
20240502,155700,228085670,383,383,383,383,0
|
|
20240502,155600,228085670,383,383,383,383,0
|
|
20240502,155500,228085670,383,383,383,383,0
|
|
20240502,155400,228085670,383,383,383,383,0
|
|
20240502,155300,228085670,383,383,383,383,6797
|
|
20240502,155200,228085670,383,383,383,383,0
|
|
20240502,155100,228085670,383,383,383,383,0
|
|
20240502,155000,228085670,383,383,383,383,0
|
|
20240502,154900,228085670,383,383,383,383,0
|
|
20240502,154800,228085670,383,383,383,383,0
|
|
20240502,154700,228085670,383,383,383,383,0
|
|
20240502,154600,228085670,383,383,383,383,0
|
|
20240502,154500,228085670,383,383,383,383,0
|
|
20240502,154400,228085670,383,383,383,383,0
|
|
20240502,154300,228085670,383,383,383,383,0
|
|
20240502,154200,228085670,383,383,383,383,0
|
|
20240502,154100,228085670,383,383,383,383,0
|
|
20240502,154000,228085670,383,383,383,383,0
|
|
20240502,153900,228085670,383,383,383,383,0
|
|
20240502,153800,228085670,383,383,383,383,0
|
|
20240502,153700,228085670,383,383,383,383,0
|
|
20240502,153600,228085670,383,383,383,383,0
|
|
20240502,153500,228085670,383,383,383,383,0
|
|
20240502,153400,228085670,383,383,383,383,0
|
|
20240502,153300,228085670,383,383,383,383,0
|
|
20240502,153200,228085670,383,383,383,383,0
|
|
20240502,153100,228085670,383,383,383,383,0
|
|
20240502,153000,228085670,383,383,383,383,6797
|
|
20240502,152900,225482419,382,382,382,382,0
|
|
20240502,152800,225482419,382,382,382,382,0
|
|
20240502,152700,225482419,382,382,382,382,0
|
|
20240502,152600,225482419,382,382,382,382,0
|
|
20240502,152500,225482419,382,382,382,382,0
|
|
20240502,152400,225482419,382,382,382,382,0
|
|
20240502,152300,225482419,382,382,382,382,0
|
|
20240502,152200,225482419,382,382,382,382,0
|
|
20240502,152100,225482419,382,382,382,382,0
|
|
20240502,152000,225482419,382,382,382,382,0
|
|
20240502,151900,225482419,382,382,382,382,16
|
|
20240502,151800,225476307,382,382,382,381,365
|
|
20240502,151700,225336878,381,381,381,381,10
|
|
20240502,151600,225333068,382,382,382,382,10651
|
|
20240502,151500,221264386,381,381,381,381,4115
|
|
20240502,151400,219696571,381,381,381,381,176
|
|
20240502,151300,219629515,381,381,381,381,200
|
|
20240502,151200,219553315,381,381,381,381,0
|
|
20240502,151100,219553315,381,380,381,380,734
|
|
20240502,151000,219273720,380,381,381,380,1256
|
|
20240502,150900,218795519,381,381,381,381,500
|
|
20240502,150800,218605019,381,381,381,381,0
|
|
20240502,150700,218605019,381,381,381,381,14
|
|
20240502,150600,218599685,382,382,382,382,100
|
|
20240502,150500,218561485,382,382,382,382,0
|
|
20240502,150400,218561485,382,382,382,382,4
|
|
20240502,150300,218559957,382,382,382,382,100
|
|
20240502,150200,218521757,382,382,382,382,0
|
|
20240502,150100,218521757,382,382,382,382,500
|
|
20240502,150000,218330757,382,382,382,382,0
|
|
20240502,145900,218330757,382,382,382,382,0
|
|
20240502,145800,218330757,382,382,382,382,0
|
|
20240502,145700,218330757,382,382,382,382,2000
|
|
20240502,145600,217566757,381,381,381,381,0
|
|
20240502,145500,217566757,381,381,381,381,0
|
|
20240502,145400,217566757,381,381,381,381,0
|
|
20240502,145300,217566757,381,381,381,381,0
|
|
20240502,145200,217566757,381,381,381,381,0
|
|
20240502,145100,217566757,381,381,381,381,3816
|
|
20240502,145000,216112861,381,382,382,381,2
|
|
20240502,144900,216112098,382,382,382,382,1111
|
|
20240502,144800,215687696,382,382,382,382,0
|
|
20240502,144700,215687696,382,382,382,382,0
|
|
20240502,144600,215687696,382,382,382,382,0
|
|
20240502,144500,215687696,382,382,382,382,8
|
|
20240502,144400,215684640,381,381,381,381,0
|
|
20240502,144300,215684640,381,381,381,381,0
|
|
20240502,144200,215684640,381,381,381,381,0
|
|
20240502,144100,215684640,381,381,381,381,0
|
|
20240502,144000,215684640,381,381,381,381,0
|
|
20240502,143900,215684640,381,381,381,381,8
|
|
20240502,143800,215681592,382,380,382,380,3239
|
|
20240502,143700,214450770,380,382,382,380,5108
|
|
20240502,143600,212499516,380,380,380,380,1
|
|
20240502,143500,212499136,382,380,382,380,2001
|
|
20240502,143400,211738754,379,382,382,379,27755
|
|
20240502,143300,201173383,382,382,382,382,0
|
|
20240502,143200,201173383,382,382,382,382,0
|
|
20240502,143100,201173383,382,382,382,382,0
|
|
20240502,143000,201173383,382,382,382,382,0
|
|
20240502,142900,201173383,382,382,382,382,2
|
|
20240502,142800,201172619,382,383,383,382,2215
|
|
20240502,142700,200326458,383,383,383,383,0
|
|
20240502,142600,200326458,383,383,383,383,1
|
|
20240502,142500,200326075,383,383,383,383,1
|
|
20240502,142400,200325692,383,383,383,383,0
|
|
20240502,142300,200325692,383,383,383,383,38
|
|
20240502,142200,200311138,383,383,383,383,3
|
|
20240502,142100,200309989,382,383,383,382,3
|
|
20240502,142000,200308842,382,382,382,382,2
|
|
20240502,141900,200308078,383,383,383,383,1
|
|
20240502,141800,200307695,383,383,383,383,0
|
|
20240502,141700,200307695,383,383,383,383,1
|
|
20240502,141600,200307312,383,383,383,383,2
|
|
20240502,141500,200306546,383,383,383,383,1
|
|
20240502,141400,200306163,382,382,382,382,3998
|
|
20240502,141300,198778927,382,382,382,381,565
|
|
20240502,141200,198563581,382,382,382,382,195
|
|
20240502,141100,198489091,382,382,382,382,2034
|
|
20240502,141000,197712103,383,383,383,383,1
|
|
20240502,140900,197711720,383,383,383,383,0
|
|
20240502,140800,197711720,383,382,383,382,6
|
|
20240502,140700,197709427,382,382,382,382,800
|
|
20240502,140600,197403827,383,383,383,383,1
|
|
20240502,140500,197403444,383,383,383,383,0
|
|
20240502,140400,197403444,383,383,383,383,100
|
|
20240502,140300,197365144,383,383,383,383,50
|
|
20240502,140200,197345994,383,383,383,383,0
|
|
20240502,140100,197345994,383,383,383,383,4
|
|
20240502,140000,197344462,383,383,383,383,20
|
|
20240502,135900,197336802,383,383,383,383,13
|
|
20240502,135800,197331823,383,383,383,383,2
|
|
20240502,135700,197331057,383,383,383,383,0
|
|
20240502,135600,197331057,383,383,383,383,0
|
|
20240502,135500,197331057,383,383,383,383,0
|
|
20240502,135400,197331057,383,383,383,383,0
|
|
20240502,135300,197331057,383,383,383,383,52
|
|
20240502,135200,197311141,383,383,383,383,165
|
|
20240502,135100,197247946,383,383,383,383,0
|
|
20240502,135000,197247946,383,382,383,382,1002
|
|
20240502,134900,196865181,382,382,382,382,0
|
|
20240502,134800,196865181,382,382,382,382,4
|
|
20240502,134700,196863653,383,383,383,383,18
|
|
20240502,134600,196856759,383,383,383,383,200
|
|
20240502,134500,196780159,383,383,383,383,415
|
|
20240502,134400,196621214,383,383,383,383,0
|
|
20240502,134300,196621214,383,383,383,383,10
|
|
20240502,134200,196617384,382,382,382,382,1220
|
|
20240502,134100,196151344,382,382,382,382,21
|
|
20240502,134000,196143322,382,382,382,382,0
|
|
20240502,133900,196143322,382,382,382,382,0
|
|
20240502,133800,196143322,382,382,382,382,0
|
|
20240502,133700,196143322,382,382,382,382,0
|
|
20240502,133600,196143322,382,382,382,382,4
|
|
20240502,133500,196141794,382,382,382,382,0
|
|
20240502,133400,196141794,382,382,382,382,3220
|
|
20240502,133300,194911754,382,382,382,382,0
|
|
20240502,133200,194911754,382,382,382,382,800
|
|
20240502,133100,194606154,382,382,382,382,12177
|
|
20240502,133000,189954540,382,382,382,382,200
|
|
20240502,132900,189878140,382,381,382,381,21
|
|
20240502,132800,189870121,381,381,381,381,5560
|
|
20240502,132700,187751761,382,381,382,381,1072
|
|
20240502,132600,187343326,381,381,381,381,265
|
|
20240502,132500,187242361,382,382,382,382,0
|
|
20240502,132400,187242361,382,382,382,382,0
|
|
20240502,132300,187242361,382,382,382,382,5
|
|
20240502,132200,187240451,382,382,382,382,0
|
|
20240502,132100,187240451,382,382,382,382,207
|
|
20240502,132000,187161377,381,382,382,381,540
|
|
20240502,131900,186955597,382,382,382,382,546
|
|
20240502,131800,186747025,381,381,381,381,0
|
|
20240502,131700,186747025,381,381,381,381,0
|
|
20240502,131600,186747025,381,381,381,381,5000
|
|
20240502,131500,184842025,382,382,382,382,2
|
|
20240502,131400,184841261,381,381,381,381,0
|
|
20240502,131300,184841261,381,382,382,381,5001
|
|
20240502,131200,182935879,381,381,381,381,0
|
|
20240502,131100,182935879,381,381,381,381,1600
|
|
20240502,131000,182326279,382,382,382,382,1
|
|
20240502,130900,182325897,381,381,381,381,1074
|
|
20240502,130800,181916703,381,381,381,381,3
|
|
20240502,130700,181915560,381,381,381,381,100
|
|
20240502,130600,181877460,381,381,381,381,0
|
|
20240502,130500,181877460,381,381,381,381,2437
|
|
20240502,130400,180948963,381,381,381,381,1011
|
|
20240502,130300,180563772,380,381,381,380,79
|
|
20240502,130200,180533742,381,381,381,381,0
|
|
20240502,130100,180533742,381,381,381,381,1293
|
|
20240502,130000,180041109,381,381,381,381,21
|
|
20240502,125900,180033108,381,381,381,381,1
|
|
20240502,125800,180032727,380,381,381,380,2
|
|
20240502,125700,180031966,380,380,381,380,63
|
|
20240502,125600,180008025,380,380,380,380,1
|
|
20240502,125500,180007645,381,380,381,380,47
|
|
20240502,125400,179989784,380,380,380,380,0
|
|
20240502,125300,179989784,380,380,380,380,0
|
|
20240502,125200,179989784,380,380,380,380,2
|
|
20240502,125100,179989024,381,381,381,381,6
|
|
20240502,125000,179986738,381,380,381,380,4
|
|
20240502,124900,179985216,381,381,381,381,51
|
|
20240502,124800,179965785,381,381,381,381,80
|
|
20240502,124700,179935305,380,380,380,380,1716
|
|
20240502,124600,179283225,380,380,380,380,2500
|
|
20240502,124500,178333225,382,381,382,381,201
|
|
20240502,124400,178256643,382,382,382,382,0
|
|
20240502,124300,178256643,382,382,382,382,0
|
|
20240502,124200,178256643,382,382,382,382,1
|
|
20240502,124100,178256261,380,380,380,380,0
|
|
20240502,124000,178256261,380,380,380,380,20
|
|
20240502,123900,178248661,382,382,382,380,5
|
|
20240502,123800,178246757,380,381,381,380,506
|
|
20240502,123700,178054353,382,382,382,382,5
|
|
20240502,123600,178052443,382,382,382,382,1
|
|
20240502,123500,178052061,382,381,382,381,388
|
|
20240502,123400,177904232,381,381,381,381,2
|
|
20240502,123300,177903470,381,381,381,381,0
|
|
20240502,123200,177903470,381,381,381,381,1
|
|
20240502,123100,177903089,382,382,382,382,0
|
|
20240502,123000,177903089,382,382,382,382,15
|
|
20240502,122900,177897359,382,382,382,382,1
|
|
20240502,122800,177896977,382,382,382,382,441
|
|
20240502,122700,177728515,382,380,382,380,14
|
|
20240502,122600,177723169,380,382,382,380,3001
|
|
20240502,122500,176576789,382,381,382,381,17425
|
|
20240502,122400,169927864,381,381,381,379,67891
|
|
20240502,122300,144186789,382,382,382,382,12
|
|
20240502,122200,144182205,382,382,382,382,0
|
|
20240502,122100,144182205,382,382,382,382,1
|
|
20240502,122000,144181823,382,382,382,382,1
|
|
20240502,121900,144181441,382,382,382,382,1
|
|
20240502,121800,144181059,382,382,382,382,6
|
|
20240502,121700,144178767,382,382,382,382,900
|
|
20240502,121600,143834967,382,382,382,382,0
|
|
20240502,121500,143834967,382,382,382,382,0
|
|
20240502,121400,143834967,382,381,382,381,25
|
|
20240502,121300,143825439,382,382,382,382,0
|
|
20240502,121200,143825439,382,382,382,382,45
|
|
20240502,121100,143808249,382,382,382,382,1310
|
|
20240502,121000,143307829,382,382,382,381,388
|
|
20240502,120900,143159672,382,382,382,382,0
|
|
20240502,120800,143159672,382,382,382,382,1
|
|
20240502,120700,143159290,382,382,382,382,200
|
|
20240502,120600,143082890,382,382,382,382,18
|
|
20240502,120500,143076014,382,382,382,382,0
|
|
20240502,120400,143076014,382,382,382,382,0
|
|
20240502,120300,143076014,382,382,382,382,8
|
|
20240502,120200,143072958,382,382,382,382,0
|
|
20240502,120100,143072958,382,382,382,382,0
|
|
20240502,120000,143072958,382,382,382,382,0
|
|
20240502,115900,143072958,382,382,382,382,0
|
|
20240502,115800,143072958,382,382,382,382,10000
|
|
20240502,115700,139252958,382,382,382,382,5
|
|
20240502,115600,139251048,382,381,382,381,29
|
|
20240502,115500,139239998,381,381,381,381,0
|
|
20240502,115400,139239998,381,381,381,381,0
|
|
20240502,115300,139239998,381,381,381,381,0
|
|
20240502,115200,139239998,381,381,381,381,3
|
|
20240502,115100,139238855,381,381,381,381,1000
|
|
20240502,115000,138857855,381,381,381,381,1000
|
|
20240502,114900,138476855,381,381,381,381,11
|
|
20240502,114800,138472664,381,381,381,381,0
|
|
20240502,114700,138472664,381,381,381,381,0
|
|
20240502,114600,138472664,381,381,381,381,3
|
|
20240502,114500,138471521,381,379,381,379,2
|
|
20240502,114400,138470761,378,381,381,378,10501
|
|
20240502,114300,134491279,381,381,381,381,4
|
|
20240502,114200,134489755,380,381,381,380,19640
|
|
20240502,114100,127026553,380,380,380,380,3
|
|
20240502,114000,127025413,381,381,381,381,370
|
|
20240502,113900,126884443,382,382,382,382,1
|
|
20240502,113800,126884061,381,381,381,381,2000
|
|
20240502,113700,126122061,382,382,382,382,52
|
|
20240502,113600,126102197,381,382,382,381,103
|
|
20240502,113500,126062854,382,382,382,381,4
|
|
20240502,113400,126061328,381,381,381,381,0
|
|
20240502,113300,126061328,381,381,381,381,10
|
|
20240502,113200,126057518,381,382,382,381,25
|
|
20240502,113100,126047978,382,382,382,381,5
|
|
20240502,113000,126046071,382,381,382,381,91
|
|
20240502,112900,126011379,382,382,382,382,0
|
|
20240502,112800,126011379,382,382,382,382,0
|
|
20240502,112700,126011379,382,382,382,382,3
|
|
20240502,112600,126010233,382,382,382,382,111
|
|
20240502,112500,125967831,382,382,382,382,1
|
|
20240502,112400,125967449,382,382,382,382,5
|
|
20240502,112300,125965539,382,382,382,382,81
|
|
20240502,112200,125934597,381,382,382,381,5172
|
|
20240502,112100,123964061,382,382,382,382,2
|
|
20240502,112000,123963297,382,382,382,382,9
|
|
20240502,111900,123959859,381,381,381,381,0
|
|
20240502,111800,123959859,381,381,381,381,5000
|
|
20240502,111700,122054859,381,382,382,381,1999
|
|
20240502,111600,121293239,382,382,382,382,1
|
|
20240502,111500,121292857,383,381,383,381,3
|
|
20240502,111400,121291712,382,383,383,382,3
|
|
20240502,111300,121290565,383,383,383,383,2
|
|
20240502,111200,121289799,383,383,383,383,0
|
|
20240502,111100,121289799,383,383,383,383,1
|
|
20240502,111000,121289416,381,382,382,381,18526
|
|
20240502,110900,114223492,383,383,383,383,0
|
|
20240502,110800,114223492,383,383,383,383,0
|
|
20240502,110700,114223492,383,383,383,383,0
|
|
20240502,110600,114223492,383,382,383,382,22
|
|
20240502,110500,114215072,383,383,383,383,1825
|
|
20240502,110400,113516097,383,383,383,383,21010
|
|
20240502,110300,105469267,383,382,383,382,7617
|
|
20240502,110200,102558060,382,382,382,382,100
|
|
20240502,110100,102519860,382,382,382,382,0
|
|
20240502,110000,102519860,382,382,382,382,1
|
|
20240502,105900,102519478,381,381,381,381,0
|
|
20240502,105800,102519478,381,381,381,381,0
|
|
20240502,105700,102519478,381,381,381,381,1
|
|
20240502,105600,102519097,381,381,381,381,4984
|
|
20240502,105500,100620193,381,381,381,381,10
|
|
20240502,105400,100616383,381,380,381,380,2157
|
|
20240502,105300,99794721,380,382,382,380,51229
|
|
20240502,105200,80327699,381,381,381,381,565
|
|
20240502,105100,80112434,381,381,381,381,2
|
|
20240502,105000,80111672,382,382,382,381,1021
|
|
20240502,104900,79722650,382,382,382,382,0
|
|
20240502,104800,79722650,382,382,382,382,1
|
|
20240502,104700,79722268,382,382,382,382,0
|
|
20240502,104600,79722268,382,382,382,382,1
|
|
20240502,104500,79721886,381,381,381,381,1100
|
|
20240502,104400,79302786,381,381,381,381,706
|
|
20240502,104300,79033800,380,380,380,380,1000
|
|
20240502,104200,78653800,381,381,381,381,11
|
|
20240502,104100,78649609,381,381,381,381,0
|
|
20240502,104000,78649609,381,381,381,381,3
|
|
20240502,103900,78648466,381,381,381,381,0
|
|
20240502,103800,78648466,381,381,381,381,1
|
|
20240502,103700,78648085,381,381,381,381,13
|
|
20240502,103600,78643132,381,381,381,381,757
|
|
20240502,103500,78354715,381,381,381,381,11
|
|
20240502,103400,78350524,381,380,381,380,2509
|
|
20240502,103300,77395095,380,380,380,380,28
|
|
20240502,103200,77384455,381,381,381,381,1290
|
|
20240502,103100,76892965,381,381,381,381,0
|
|
20240502,103000,76892965,381,381,381,381,1
|
|
20240502,102900,76892584,381,381,381,381,1
|
|
20240502,102800,76892203,381,381,381,381,1
|
|
20240502,102700,76891822,381,380,381,380,3345
|
|
20240502,102600,75620711,380,381,381,380,3419
|
|
20240502,102500,74321453,381,381,381,380,24
|
|
20240502,102400,74312312,381,381,381,381,32
|
|
20240502,102300,74300120,381,381,381,381,285
|
|
20240502,102200,74191535,381,381,381,381,0
|
|
20240502,102100,74191535,381,381,381,381,0
|
|
20240502,102000,74191535,381,381,381,381,10
|
|
20240502,101900,74187725,381,381,381,381,0
|
|
20240502,101800,74187725,381,381,381,381,65
|
|
20240502,101700,74162960,381,381,381,381,3
|
|
20240502,101600,74161817,381,381,381,381,4
|
|
20240502,101500,74160293,381,381,381,381,179
|
|
20240502,101400,74092094,381,381,381,381,231
|
|
20240502,101300,74004083,380,380,380,380,1456
|
|
20240502,101200,73450803,381,381,381,381,5
|
|
20240502,101100,73448898,381,381,381,381,51
|
|
20240502,101000,73429467,381,381,381,381,424
|
|
20240502,100900,73267923,381,381,381,380,70
|
|
20240502,100800,73241256,381,381,381,381,3010
|
|
20240502,100700,72094446,381,381,381,381,871
|
|
20240502,100600,71762595,381,381,381,381,29
|
|
20240502,100500,71751546,381,381,381,381,317
|
|
20240502,100400,71630769,381,381,381,381,68
|
|
20240502,100300,71604861,381,381,381,381,503
|
|
20240502,100200,71413218,381,381,381,381,10
|
|
20240502,100100,71409408,381,381,381,381,63
|
|
20240502,100000,71385405,381,381,381,381,0
|
|
20240502,095900,71385405,381,381,381,381,0
|
|
20240502,095800,71385405,381,381,381,381,0
|
|
20240502,095700,71385405,381,379,381,379,8890
|
|
20240502,095600,68008588,380,380,380,380,2843
|
|
20240502,095500,66928248,381,381,381,381,20
|
|
20240502,095400,66920628,381,381,381,381,0
|
|
20240502,095300,66920628,381,381,381,381,81
|
|
20240502,095200,66889767,380,382,382,380,52309
|
|
20240502,095100,46991871,382,382,382,382,3198
|
|
20240502,095000,45770235,382,382,382,382,2947
|
|
20240502,094900,44644481,382,382,382,382,0
|
|
20240502,094800,44644481,382,382,382,382,61
|
|
20240502,094700,44621179,382,382,382,382,4091
|
|
20240502,094600,43058417,382,382,382,382,4870
|
|
20240502,094500,41198077,383,383,383,383,0
|
|
20240502,094400,41198077,383,383,383,383,0
|
|
20240502,094300,41198077,383,383,383,383,7
|
|
20240502,094200,41195396,382,382,382,382,3300
|
|
20240502,094100,39934796,382,382,382,382,1498
|
|
20240502,094000,39362560,382,383,383,382,3651
|
|
20240502,093900,37964229,383,383,383,383,1
|
|
20240502,093800,37963846,382,382,382,382,0
|
|
20240502,093700,37963846,382,382,382,382,6532
|
|
20240502,093600,35468622,382,381,382,381,1741
|
|
20240502,093500,34803600,382,381,382,381,266
|
|
20240502,093400,34701992,381,381,381,381,1
|
|
20240502,093300,34701611,381,381,381,381,3
|
|
20240502,093200,34700468,381,382,382,381,4307
|
|
20240502,093100,33059001,382,382,382,381,7
|
|
20240502,093000,33056329,381,382,382,381,2055
|
|
20240502,092900,32273319,381,382,382,381,27
|
|
20240502,092800,32263006,382,382,382,382,4
|
|
20240502,092700,32261478,382,382,382,381,52
|
|
20240502,092600,32241615,382,382,382,381,99
|
|
20240502,092500,32203798,382,382,382,382,13
|
|
20240502,092400,32198832,381,381,381,381,3
|
|
20240502,092300,32197689,382,382,382,382,1
|
|
20240502,092200,32197307,381,382,382,381,3028
|
|
20240502,092100,31043638,381,382,382,381,4601
|
|
20240502,092000,29290456,382,382,382,382,47
|
|
20240502,091900,29272502,382,382,382,382,1011
|
|
20240502,091800,28886300,382,382,382,382,985
|
|
20240502,091700,28510030,381,380,381,380,4152
|
|
20240502,091600,26928119,381,381,381,381,2
|
|
20240502,091500,26927357,381,380,381,380,18239
|
|
20240502,091400,19991178,380,380,380,380,6644
|
|
20240502,091300,17466458,380,380,380,380,23821
|
|
20240502,091200,8414478,380,381,381,380,1410
|
|
20240502,091100,7878668,381,381,381,381,4
|
|
20240502,091000,7877144,381,381,381,381,0
|
|
20240502,090900,7877144,381,381,381,381,100
|
|
20240502,090800,7839044,380,380,381,380,1302
|
|
20240502,090700,7343983,381,381,381,381,0
|
|
20240502,090600,7343983,381,381,381,381,1
|
|
20240502,090500,7343602,381,381,381,381,2
|
|
20240502,090400,7342840,381,379,381,379,2241
|
|
20240502,090300,6491365,380,379,380,379,7
|
|
20240502,090200,6488711,379,379,379,379,10000
|
|
20240502,090100,2698711,381,381,381,381,1
|
|
20240502,090000,2698330,379,381,381,379,7098
|