630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192700,269610933,533,533,533,533,5544
|
|
20240502,192600,269610933,533,533,533,533,0
|
|
20240502,192500,269610933,533,533,533,533,0
|
|
20240502,192400,269610933,533,533,533,533,0
|
|
20240502,192300,269610933,533,533,533,533,0
|
|
20240502,192200,269610933,533,533,533,533,0
|
|
20240502,192100,269610933,533,533,533,533,0
|
|
20240502,192000,269610933,533,533,533,533,0
|
|
20240502,191900,269610933,533,533,533,533,0
|
|
20240502,191800,269610933,533,533,533,533,0
|
|
20240502,191700,269610933,533,533,533,533,0
|
|
20240502,191600,269610933,533,533,533,533,0
|
|
20240502,191500,269610933,533,533,533,533,0
|
|
20240502,191400,269610933,533,533,533,533,0
|
|
20240502,191300,269610933,533,533,533,533,0
|
|
20240502,191200,269610933,533,533,533,533,0
|
|
20240502,191100,269610933,533,533,533,533,0
|
|
20240502,191000,269610933,533,533,533,533,0
|
|
20240502,190900,269610933,533,533,533,533,0
|
|
20240502,190800,269610933,533,533,533,533,0
|
|
20240502,190700,269610933,533,533,533,533,0
|
|
20240502,190600,269610933,533,533,533,533,0
|
|
20240502,190500,269610933,533,533,533,533,0
|
|
20240502,190400,269610933,533,533,533,533,0
|
|
20240502,190300,269610933,533,533,533,533,0
|
|
20240502,190200,269610933,533,533,533,533,0
|
|
20240502,190100,269610933,533,533,533,533,0
|
|
20240502,190000,269610933,533,533,533,533,0
|
|
20240502,185900,269610933,533,533,533,533,0
|
|
20240502,185800,269610933,533,533,533,533,0
|
|
20240502,185700,269610933,533,533,533,533,5544
|
|
20240502,185600,269610933,533,533,533,533,0
|
|
20240502,185500,269610933,533,533,533,533,0
|
|
20240502,185400,269610933,533,533,533,533,0
|
|
20240502,185300,269610933,533,533,533,533,0
|
|
20240502,185200,269610933,533,533,533,533,0
|
|
20240502,185100,269610933,533,533,533,533,0
|
|
20240502,185000,269610933,533,533,533,533,0
|
|
20240502,184900,269610933,533,533,533,533,0
|
|
20240502,184800,269610933,533,533,533,533,0
|
|
20240502,184700,269610933,533,533,533,533,0
|
|
20240502,184600,269610933,533,533,533,533,0
|
|
20240502,184500,269610933,533,533,533,533,0
|
|
20240502,184400,269610933,533,533,533,533,0
|
|
20240502,184300,269610933,533,533,533,533,0
|
|
20240502,184200,269610933,533,533,533,533,0
|
|
20240502,184100,269610933,533,533,533,533,0
|
|
20240502,184000,269610933,533,533,533,533,0
|
|
20240502,183900,269610933,533,533,533,533,0
|
|
20240502,183800,269610933,533,533,533,533,0
|
|
20240502,183700,269610933,533,533,533,533,0
|
|
20240502,183600,269610933,533,533,533,533,0
|
|
20240502,183500,269610933,533,533,533,533,0
|
|
20240502,183400,269610933,533,533,533,533,0
|
|
20240502,183300,269610933,533,533,533,533,0
|
|
20240502,183200,269610933,533,533,533,533,0
|
|
20240502,183100,269610933,533,533,533,533,0
|
|
20240502,183000,269610933,533,533,533,533,0
|
|
20240502,182900,269610933,533,533,533,533,0
|
|
20240502,182800,269610933,533,533,533,533,0
|
|
20240502,182700,269610933,533,533,533,533,5544
|
|
20240502,182600,269610933,533,533,533,533,0
|
|
20240502,182500,269610933,533,533,533,533,0
|
|
20240502,182400,269610933,533,533,533,533,0
|
|
20240502,182300,269610933,533,533,533,533,0
|
|
20240502,182200,269610933,533,533,533,533,0
|
|
20240502,182100,269610933,533,533,533,533,0
|
|
20240502,182000,269610933,533,533,533,533,0
|
|
20240502,181900,269610933,533,533,533,533,0
|
|
20240502,181800,269610933,533,533,533,533,0
|
|
20240502,181700,269610933,533,533,533,533,0
|
|
20240502,181600,269610933,533,533,533,533,0
|
|
20240502,181500,269610933,533,533,533,533,0
|
|
20240502,181400,269610933,533,533,533,533,0
|
|
20240502,181300,269610933,533,533,533,533,0
|
|
20240502,181200,269610933,533,533,533,533,0
|
|
20240502,181100,269610933,533,533,533,533,0
|
|
20240502,181000,269610933,533,533,533,533,0
|
|
20240502,180900,269610933,533,533,533,533,0
|
|
20240502,180800,269610933,533,533,533,533,0
|
|
20240502,180700,269610933,533,533,533,533,0
|
|
20240502,180600,269610933,533,533,533,533,0
|
|
20240502,180500,269610933,533,533,533,533,0
|
|
20240502,180400,269610933,533,533,533,533,0
|
|
20240502,180300,269610933,533,533,533,533,0
|
|
20240502,180200,269610933,533,533,533,533,0
|
|
20240502,180100,269610933,533,533,533,533,0
|
|
20240502,180000,269610933,533,533,533,533,0
|
|
20240502,175900,269610933,533,533,533,533,0
|
|
20240502,175800,269610933,533,533,533,533,0
|
|
20240502,175700,269610933,533,533,533,533,5544
|
|
20240502,175600,269610933,533,533,533,533,0
|
|
20240502,175500,269610933,533,533,533,533,0
|
|
20240502,175400,269610933,533,533,533,533,0
|
|
20240502,175300,269610933,533,533,533,533,0
|
|
20240502,175200,269610933,533,533,533,533,0
|
|
20240502,175100,269610933,533,533,533,533,0
|
|
20240502,175000,269610933,533,533,533,533,0
|
|
20240502,174900,269610933,533,533,533,533,0
|
|
20240502,174800,269610933,533,533,533,533,0
|
|
20240502,174700,269610933,533,533,533,533,0
|
|
20240502,174600,269610933,533,533,533,533,0
|
|
20240502,174500,269610933,533,533,533,533,0
|
|
20240502,174400,269610933,533,533,533,533,0
|
|
20240502,174300,269610933,533,533,533,533,0
|
|
20240502,174200,269610933,533,533,533,533,0
|
|
20240502,174100,269610933,533,533,533,533,0
|
|
20240502,174000,269610933,533,533,533,533,0
|
|
20240502,173900,269610933,533,533,533,533,0
|
|
20240502,173800,269610933,533,533,533,533,0
|
|
20240502,173700,269610933,533,533,533,533,0
|
|
20240502,173600,269610933,533,533,533,533,0
|
|
20240502,173500,269610933,533,533,533,533,0
|
|
20240502,173400,269610933,533,533,533,533,0
|
|
20240502,173300,269610933,533,533,533,533,0
|
|
20240502,173200,269610933,533,533,533,533,0
|
|
20240502,173100,269610933,533,533,533,533,0
|
|
20240502,173000,269610933,533,533,533,533,0
|
|
20240502,172900,269610933,533,533,533,533,0
|
|
20240502,172800,269610933,533,533,533,533,0
|
|
20240502,172700,269610933,533,533,533,533,5544
|
|
20240502,172600,269610933,533,533,533,533,0
|
|
20240502,172500,269610933,533,533,533,533,0
|
|
20240502,172400,269610933,533,533,533,533,0
|
|
20240502,172300,269610933,533,533,533,533,0
|
|
20240502,172200,269610933,533,533,533,533,0
|
|
20240502,172100,269610933,533,533,533,533,0
|
|
20240502,172000,269610933,533,533,533,533,0
|
|
20240502,171900,269610933,533,533,533,533,0
|
|
20240502,171800,269610933,533,533,533,533,0
|
|
20240502,171700,269610933,533,533,533,533,0
|
|
20240502,171600,269610933,533,533,533,533,0
|
|
20240502,171500,269610933,533,533,533,533,0
|
|
20240502,171400,269610933,533,533,533,533,0
|
|
20240502,171300,269610933,533,533,533,533,0
|
|
20240502,171200,269610933,533,533,533,533,0
|
|
20240502,171100,269610933,533,533,533,533,0
|
|
20240502,171000,269610933,533,533,533,533,0
|
|
20240502,170900,269610933,533,533,533,533,0
|
|
20240502,170800,269610933,533,533,533,533,0
|
|
20240502,170700,269610933,533,533,533,533,0
|
|
20240502,170600,269610933,533,533,533,533,0
|
|
20240502,170500,269610933,533,533,533,533,0
|
|
20240502,170400,269610933,533,533,533,533,0
|
|
20240502,170300,269610933,533,533,533,533,0
|
|
20240502,170200,269610933,533,533,533,533,0
|
|
20240502,170100,269610933,533,533,533,533,0
|
|
20240502,170000,269610933,533,533,533,533,0
|
|
20240502,165900,269610933,533,533,533,533,0
|
|
20240502,165800,269610933,533,533,533,533,0
|
|
20240502,165700,269610933,533,533,533,533,5544
|
|
20240502,165600,269610933,533,533,533,533,0
|
|
20240502,165500,269610933,533,533,533,533,0
|
|
20240502,165400,269610933,533,533,533,533,0
|
|
20240502,165300,269610933,533,533,533,533,0
|
|
20240502,165200,269610933,533,533,533,533,0
|
|
20240502,165100,269610933,533,533,533,533,0
|
|
20240502,165000,269610933,533,533,533,533,0
|
|
20240502,164900,269610933,533,533,533,533,0
|
|
20240502,164800,269610933,533,533,533,533,0
|
|
20240502,164700,269610933,533,533,533,533,0
|
|
20240502,164600,269610933,533,533,533,533,0
|
|
20240502,164500,269610933,533,533,533,533,0
|
|
20240502,164400,269610933,533,533,533,533,0
|
|
20240502,164300,269610933,533,533,533,533,0
|
|
20240502,164200,269610933,533,533,533,533,0
|
|
20240502,164100,269610933,533,533,533,533,0
|
|
20240502,164000,269610933,533,533,533,533,0
|
|
20240502,163900,269610933,533,533,533,533,0
|
|
20240502,163800,269610933,533,533,533,533,0
|
|
20240502,163700,269610933,533,533,533,533,0
|
|
20240502,163600,269610933,533,533,533,533,0
|
|
20240502,163500,269610933,533,533,533,533,0
|
|
20240502,163400,269610933,533,533,533,533,0
|
|
20240502,163300,269610933,533,533,533,533,0
|
|
20240502,163200,269610933,533,533,533,533,0
|
|
20240502,163100,269610933,533,533,533,533,0
|
|
20240502,163000,269610933,533,533,533,533,0
|
|
20240502,162900,269610933,533,533,533,533,0
|
|
20240502,162800,269610933,533,533,533,533,0
|
|
20240502,162700,269610933,533,533,533,533,5544
|
|
20240502,162600,269610933,533,533,533,533,0
|
|
20240502,162500,269610933,533,533,533,533,0
|
|
20240502,162400,269610933,533,533,533,533,0
|
|
20240502,162300,269610933,533,533,533,533,0
|
|
20240502,162200,269610933,533,533,533,533,0
|
|
20240502,162100,269610933,533,533,533,533,0
|
|
20240502,162000,269610933,533,533,533,533,0
|
|
20240502,161900,269610933,533,533,533,533,0
|
|
20240502,161800,269610933,533,533,533,533,0
|
|
20240502,161700,269610933,533,533,533,533,0
|
|
20240502,161600,269610933,533,533,533,533,0
|
|
20240502,161500,269610933,533,533,533,533,0
|
|
20240502,161400,269610933,533,533,533,533,0
|
|
20240502,161300,269610933,533,533,533,533,0
|
|
20240502,161200,269610933,533,533,533,533,0
|
|
20240502,161100,269610933,533,533,533,533,0
|
|
20240502,161000,269610933,533,533,533,533,0
|
|
20240502,160900,269610933,533,533,533,533,0
|
|
20240502,160800,269610933,533,533,533,533,0
|
|
20240502,160700,269610933,533,533,533,533,0
|
|
20240502,160600,269610933,533,533,533,533,0
|
|
20240502,160500,269610933,533,533,533,533,0
|
|
20240502,160400,269610933,533,533,533,533,0
|
|
20240502,160300,269610933,533,533,533,533,0
|
|
20240502,160200,269610933,533,533,533,533,0
|
|
20240502,160100,269610933,533,533,533,533,0
|
|
20240502,160000,269610933,533,533,533,533,0
|
|
20240502,155900,269610933,533,533,533,533,0
|
|
20240502,155800,269610933,533,533,533,533,0
|
|
20240502,155700,269610933,533,533,533,533,5544
|
|
20240502,155600,269610933,533,533,533,533,0
|
|
20240502,155500,269610933,533,533,533,533,0
|
|
20240502,155400,269610933,533,533,533,533,0
|
|
20240502,155300,269610933,533,533,533,533,0
|
|
20240502,155200,269610933,533,533,533,533,0
|
|
20240502,155100,269610933,533,533,533,533,0
|
|
20240502,155000,269610933,533,533,533,533,0
|
|
20240502,154900,269610933,533,533,533,533,0
|
|
20240502,154800,269610933,533,533,533,533,0
|
|
20240502,154700,269610933,533,533,533,533,0
|
|
20240502,154600,269610933,533,533,533,533,0
|
|
20240502,154500,269610933,533,533,533,533,0
|
|
20240502,154400,269610933,533,533,533,533,0
|
|
20240502,154300,269610933,533,533,533,533,0
|
|
20240502,154200,269610933,533,533,533,533,0
|
|
20240502,154100,269610933,533,533,533,533,0
|
|
20240502,154000,269610933,533,533,533,533,0
|
|
20240502,153900,269610933,533,533,533,533,0
|
|
20240502,153800,269610933,533,533,533,533,0
|
|
20240502,153700,269610933,533,533,533,533,0
|
|
20240502,153600,269610933,533,533,533,533,0
|
|
20240502,153500,269610933,533,533,533,533,0
|
|
20240502,153400,269610933,533,533,533,533,0
|
|
20240502,153300,269610933,533,533,533,533,0
|
|
20240502,153200,269610933,533,533,533,533,0
|
|
20240502,153100,269610933,533,533,533,533,0
|
|
20240502,153000,269610933,533,533,533,533,5544
|
|
20240502,152900,266655981,540,540,540,540,0
|
|
20240502,152800,266655981,540,540,540,540,0
|
|
20240502,152700,266655981,540,540,540,540,0
|
|
20240502,152600,266655981,540,540,540,540,0
|
|
20240502,152500,266655981,540,540,540,540,0
|
|
20240502,152400,266655981,540,540,540,540,0
|
|
20240502,152300,266655981,540,540,540,540,0
|
|
20240502,152200,266655981,540,540,540,540,0
|
|
20240502,152100,266655981,540,540,540,540,0
|
|
20240502,152000,266655981,540,540,540,540,0
|
|
20240502,151900,266655981,540,540,540,540,0
|
|
20240502,151800,266655981,540,540,540,540,0
|
|
20240502,151700,266655981,540,539,540,539,7
|
|
20240502,151600,266652207,540,540,540,540,0
|
|
20240502,151500,266652207,540,540,540,540,0
|
|
20240502,151400,266652207,540,540,540,540,64
|
|
20240502,151300,266617647,538,538,538,538,0
|
|
20240502,151200,266617647,538,538,538,538,92
|
|
20240502,151100,266568151,539,538,539,538,111
|
|
20240502,151000,266508327,541,541,541,541,0
|
|
20240502,150900,266508327,541,541,541,541,0
|
|
20240502,150800,266508327,541,541,541,541,0
|
|
20240502,150700,266508327,541,541,541,541,0
|
|
20240502,150600,266508327,541,541,541,541,0
|
|
20240502,150500,266508327,541,541,541,541,0
|
|
20240502,150400,266508327,541,541,541,541,0
|
|
20240502,150300,266508327,541,541,541,541,0
|
|
20240502,150200,266508327,541,541,541,541,0
|
|
20240502,150100,266508327,541,541,541,541,0
|
|
20240502,150000,266508327,541,541,541,541,1
|
|
20240502,145900,266507786,537,537,537,537,0
|
|
20240502,145800,266507786,537,537,537,537,1716
|
|
20240502,145700,265586294,537,537,537,537,805
|
|
20240502,145600,265154009,537,537,537,537,0
|
|
20240502,145500,265154009,537,537,537,537,47
|
|
20240502,145400,265128770,538,538,538,538,0
|
|
20240502,145300,265128770,538,538,538,538,0
|
|
20240502,145200,265128770,538,538,538,538,0
|
|
20240502,145100,265128770,538,538,538,538,163
|
|
20240502,145000,265041076,538,538,538,538,4
|
|
20240502,144900,265038924,533,533,533,533,0
|
|
20240502,144800,265038924,533,533,533,533,0
|
|
20240502,144700,265038924,533,533,533,533,0
|
|
20240502,144600,265038924,533,533,533,533,0
|
|
20240502,144500,265038924,533,533,533,533,0
|
|
20240502,144400,265038924,533,533,533,533,0
|
|
20240502,144300,265038924,533,539,539,533,15890
|
|
20240502,144200,256555046,537,541,541,537,880
|
|
20240502,144100,256080422,542,542,542,542,0
|
|
20240502,144000,256080422,542,542,542,542,0
|
|
20240502,143900,256080422,542,542,542,542,0
|
|
20240502,143800,256080422,542,542,542,542,0
|
|
20240502,143700,256080422,542,542,542,542,0
|
|
20240502,143600,256080422,542,542,542,542,50197
|
|
20240502,143500,228873648,542,542,542,542,232
|
|
20240502,143400,228747904,542,543,543,542,2604
|
|
20240502,143300,227335731,542,542,542,542,241
|
|
20240502,143200,227205109,542,541,542,541,1301
|
|
20240502,143100,226500768,541,541,541,541,0
|
|
20240502,143000,226500768,541,541,541,541,1
|
|
20240502,142900,226500227,539,539,540,539,5322
|
|
20240502,142800,223631343,539,539,539,539,1029
|
|
20240502,142700,223076712,539,539,539,539,0
|
|
20240502,142600,223076712,539,539,539,539,356
|
|
20240502,142500,222884828,537,537,537,537,0
|
|
20240502,142400,222884828,537,537,537,537,0
|
|
20240502,142300,222884828,537,537,537,537,0
|
|
20240502,142200,222884828,537,537,537,537,0
|
|
20240502,142100,222884828,537,537,537,537,0
|
|
20240502,142000,222884828,537,537,537,537,0
|
|
20240502,141900,222884828,537,538,538,537,2000
|
|
20240502,141800,221810125,539,539,539,539,0
|
|
20240502,141700,221810125,539,539,539,539,0
|
|
20240502,141600,221810125,539,539,539,539,2023
|
|
20240502,141500,220719728,539,539,539,539,232
|
|
20240502,141400,220594680,540,540,540,540,651
|
|
20240502,141300,220243140,540,540,540,540,0
|
|
20240502,141200,220243140,540,540,540,540,0
|
|
20240502,141100,220243140,540,540,540,540,62
|
|
20240502,141000,220209660,540,540,540,540,0
|
|
20240502,140900,220209660,540,540,540,540,0
|
|
20240502,140800,220209660,540,540,540,540,0
|
|
20240502,140700,220209660,540,540,540,540,0
|
|
20240502,140600,220209660,540,540,540,540,438
|
|
20240502,140500,219973140,540,540,540,540,0
|
|
20240502,140400,219973140,540,540,540,540,0
|
|
20240502,140300,219973140,540,540,540,540,0
|
|
20240502,140200,219973140,540,540,540,540,0
|
|
20240502,140100,219973140,540,540,540,540,0
|
|
20240502,140000,219973140,540,540,540,540,0
|
|
20240502,135900,219973140,540,540,540,540,0
|
|
20240502,135800,219973140,540,540,540,540,0
|
|
20240502,135700,219973140,540,540,540,540,0
|
|
20240502,135600,219973140,540,540,540,540,128
|
|
20240502,135500,219904020,539,539,539,539,232
|
|
20240502,135400,219778972,540,540,540,540,0
|
|
20240502,135300,219778972,540,540,540,540,372
|
|
20240502,135200,219578092,540,540,540,540,0
|
|
20240502,135100,219578092,540,540,540,540,1
|
|
20240502,135000,219577552,540,540,540,540,0
|
|
20240502,134900,219577552,540,540,540,540,4301
|
|
20240502,134800,217255012,540,540,540,540,258
|
|
20240502,134700,217115692,540,541,541,540,1162
|
|
20240502,134600,216487536,541,541,541,541,0
|
|
20240502,134500,216487536,541,541,541,541,20
|
|
20240502,134400,216476716,541,541,541,541,0
|
|
20240502,134300,216476716,541,541,541,541,1
|
|
20240502,134200,216476175,540,540,540,540,0
|
|
20240502,134100,216476175,540,540,540,540,110
|
|
20240502,134000,216416775,541,539,541,539,371
|
|
20240502,133900,216216324,539,539,539,539,0
|
|
20240502,133800,216216324,539,539,539,539,3
|
|
20240502,133700,216214707,539,539,539,539,0
|
|
20240502,133600,216214707,539,539,539,539,0
|
|
20240502,133500,216214707,539,539,539,539,99
|
|
20240502,133400,216161346,540,540,540,540,412
|
|
20240502,133300,215938866,541,541,541,541,0
|
|
20240502,133200,215938866,541,541,541,541,1
|
|
20240502,133100,215938325,540,540,540,540,0
|
|
20240502,133000,215938325,540,540,540,540,0
|
|
20240502,132900,215938325,540,540,540,540,0
|
|
20240502,132800,215938325,540,540,540,540,0
|
|
20240502,132700,215938325,540,540,540,540,0
|
|
20240502,132600,215938325,540,540,540,540,0
|
|
20240502,132500,215938325,540,540,540,540,0
|
|
20240502,132400,215938325,540,540,540,540,0
|
|
20240502,132300,215938325,540,540,540,540,250
|
|
20240502,132200,215803325,540,540,540,540,0
|
|
20240502,132100,215803325,540,540,540,540,2
|
|
20240502,132000,215802245,539,539,539,539,51
|
|
20240502,131900,215774756,539,539,539,539,0
|
|
20240502,131800,215774756,539,539,539,539,101
|
|
20240502,131700,215720317,539,539,539,539,0
|
|
20240502,131600,215720317,539,539,539,539,0
|
|
20240502,131500,215720317,539,539,539,539,232
|
|
20240502,131400,215595269,540,540,540,540,0
|
|
20240502,131300,215595269,540,540,540,540,0
|
|
20240502,131200,215595269,540,540,540,540,0
|
|
20240502,131100,215595269,540,540,540,540,55
|
|
20240502,131000,215565569,539,539,539,539,0
|
|
20240502,130900,215565569,539,539,539,539,0
|
|
20240502,130800,215565569,539,539,539,539,0
|
|
20240502,130700,215565569,539,539,539,539,604
|
|
20240502,130600,215240013,540,540,540,540,55
|
|
20240502,130500,215210313,540,540,540,540,0
|
|
20240502,130400,215210313,540,540,540,540,0
|
|
20240502,130300,215210313,540,540,540,540,0
|
|
20240502,130200,215210313,540,540,540,540,40
|
|
20240502,130100,215188713,539,539,539,539,0
|
|
20240502,130000,215188713,539,539,539,539,0
|
|
20240502,125900,215188713,539,539,539,539,2
|
|
20240502,125800,215187635,538,538,538,538,0
|
|
20240502,125700,215187635,538,538,538,538,0
|
|
20240502,125600,215187635,538,538,538,538,0
|
|
20240502,125500,215187635,538,538,538,538,232
|
|
20240502,125400,215062819,537,537,537,537,0
|
|
20240502,125300,215062819,537,537,537,537,0
|
|
20240502,125200,215062819,537,537,537,537,0
|
|
20240502,125100,215062819,537,537,537,537,0
|
|
20240502,125000,215062819,537,539,539,537,3050
|
|
20240502,124900,213421224,539,539,539,539,0
|
|
20240502,124800,213421224,539,539,539,539,0
|
|
20240502,124700,213421224,539,539,539,539,0
|
|
20240502,124600,213421224,539,539,539,539,0
|
|
20240502,124500,213421224,539,539,539,539,0
|
|
20240502,124400,213421224,539,539,539,539,0
|
|
20240502,124300,213421224,539,539,539,539,0
|
|
20240502,124200,213421224,539,539,539,539,100
|
|
20240502,124100,213367324,539,539,539,539,0
|
|
20240502,124000,213367324,539,539,539,539,0
|
|
20240502,123900,213367324,539,539,539,539,0
|
|
20240502,123800,213367324,539,539,539,539,0
|
|
20240502,123700,213367324,539,539,539,539,0
|
|
20240502,123600,213367324,539,539,539,539,0
|
|
20240502,123500,213367324,539,539,539,539,232
|
|
20240502,123400,213242276,544,544,544,544,0
|
|
20240502,123300,213242276,544,544,544,544,0
|
|
20240502,123200,213242276,544,544,544,544,400
|
|
20240502,123100,213024676,544,544,544,544,5
|
|
20240502,123000,213021956,545,545,545,544,16
|
|
20240502,122900,213013241,547,547,547,547,0
|
|
20240502,122800,213013241,547,542,547,542,2782
|
|
20240502,122700,211495672,539,539,539,539,0
|
|
20240502,122600,211495672,539,539,539,539,0
|
|
20240502,122500,211495672,539,540,540,539,10
|
|
20240502,122400,211490277,542,542,542,542,0
|
|
20240502,122300,211490277,542,542,542,542,0
|
|
20240502,122200,211490277,542,542,542,542,0
|
|
20240502,122100,211490277,542,542,542,542,220
|
|
20240502,122000,211371037,537,537,537,537,0
|
|
20240502,121900,211371037,537,539,539,537,500
|
|
20240502,121800,211102487,539,539,539,539,0
|
|
20240502,121700,211102487,539,539,539,539,0
|
|
20240502,121600,211102487,539,539,539,539,39
|
|
20240502,121500,211081466,540,540,540,540,2647
|
|
20240502,121400,209652086,541,541,541,541,0
|
|
20240502,121300,209652086,541,541,541,541,0
|
|
20240502,121200,209652086,541,541,541,541,0
|
|
20240502,121100,209652086,541,541,541,541,0
|
|
20240502,121000,209652086,541,541,541,541,0
|
|
20240502,120900,209652086,541,542,542,541,1537
|
|
20240502,120800,208820425,541,543,543,541,1800
|
|
20240502,120700,207845458,543,543,543,543,0
|
|
20240502,120600,207845458,543,543,543,543,0
|
|
20240502,120500,207845458,543,543,543,543,0
|
|
20240502,120400,207845458,543,543,543,543,0
|
|
20240502,120300,207845458,543,543,543,543,0
|
|
20240502,120200,207845458,543,543,543,543,0
|
|
20240502,120100,207845458,543,543,543,543,0
|
|
20240502,120000,207845458,543,544,544,543,350
|
|
20240502,115900,207655262,548,548,548,548,0
|
|
20240502,115800,207655262,548,546,548,546,967
|
|
20240502,115700,207125509,544,544,544,544,0
|
|
20240502,115600,207125509,544,544,544,544,0
|
|
20240502,115500,207125509,544,544,544,544,232
|
|
20240502,115400,206999301,544,544,544,544,1
|
|
20240502,115300,206998757,544,544,544,544,0
|
|
20240502,115200,206998757,544,544,544,544,0
|
|
20240502,115100,206998757,544,544,544,544,0
|
|
20240502,115000,206998757,544,545,545,544,1587
|
|
20240502,114900,206134342,546,546,546,546,0
|
|
20240502,114800,206134342,546,546,546,546,0
|
|
20240502,114700,206134342,546,546,546,546,0
|
|
20240502,114600,206134342,546,546,546,546,20
|
|
20240502,114500,206123422,546,550,550,546,525
|
|
20240502,114400,205836737,552,552,552,552,0
|
|
20240502,114300,205836737,552,545,552,545,23149
|
|
20240502,114200,193110130,548,546,548,545,510
|
|
20240502,114100,192830675,547,548,548,547,10
|
|
20240502,114000,192825200,552,552,552,552,0
|
|
20240502,113900,192825200,552,550,552,548,8214
|
|
20240502,113800,188294656,552,548,554,548,10285
|
|
20240502,113700,182609393,549,547,549,547,500
|
|
20240502,113600,182335379,552,552,552,552,0
|
|
20240502,113500,182335379,552,537,552,537,22325
|
|
20240502,113400,170058527,540,540,540,540,2639
|
|
20240502,113300,168633467,540,539,540,539,14288
|
|
20240502,113200,160918500,539,539,539,539,1488
|
|
20240502,113100,160116468,536,537,537,536,198
|
|
20240502,113000,160010330,538,537,538,537,3168
|
|
20240502,112900,158306446,537,536,537,536,2355
|
|
20240502,112800,157042368,536,536,536,536,1255
|
|
20240502,112700,156369688,535,535,535,535,688
|
|
20240502,112600,156001608,535,534,535,534,1111
|
|
20240502,112500,155407523,534,534,534,534,0
|
|
20240502,112400,155407523,534,534,534,534,800
|
|
20240502,112300,154980323,534,534,534,534,2098
|
|
20240502,112200,153859991,532,532,532,532,0
|
|
20240502,112100,153859991,532,532,532,532,907
|
|
20240502,112000,153377467,532,532,532,532,0
|
|
20240502,111900,153377467,532,532,532,532,0
|
|
20240502,111800,153377467,532,532,532,532,0
|
|
20240502,111700,153377467,532,532,532,532,0
|
|
20240502,111600,153377467,532,532,532,532,0
|
|
20240502,111500,153377467,532,531,532,531,2611
|
|
20240502,111400,151988647,532,534,534,532,1883
|
|
20240502,111300,150986888,531,531,531,531,0
|
|
20240502,111200,150986888,531,531,531,531,0
|
|
20240502,111100,150986888,531,531,531,531,262
|
|
20240502,111000,150847766,530,530,530,530,0
|
|
20240502,110900,150847766,530,530,530,530,0
|
|
20240502,110800,150847766,530,530,530,530,0
|
|
20240502,110700,150847766,530,530,530,530,449
|
|
20240502,110600,150609796,531,531,531,531,0
|
|
20240502,110500,150609796,531,531,531,531,0
|
|
20240502,110400,150609796,531,531,531,531,0
|
|
20240502,110300,150609796,531,534,534,531,1955
|
|
20240502,110200,149571205,534,532,534,532,154
|
|
20240502,110100,149489269,532,532,532,532,219
|
|
20240502,110000,149372761,535,535,535,535,0
|
|
20240502,105900,149372761,535,535,535,535,1
|
|
20240502,105800,149372226,535,535,535,535,0
|
|
20240502,105700,149372226,535,535,535,535,0
|
|
20240502,105600,149372226,535,535,535,535,597
|
|
20240502,105500,149052831,533,533,533,533,400
|
|
20240502,105400,148839631,535,535,535,535,0
|
|
20240502,105300,148839631,535,535,535,535,0
|
|
20240502,105200,148839631,535,535,535,535,200
|
|
20240502,105100,148732631,535,535,535,535,0
|
|
20240502,105000,148732631,535,535,535,535,0
|
|
20240502,104900,148732631,535,535,535,535,0
|
|
20240502,104800,148732631,535,535,535,535,210
|
|
20240502,104700,148620281,535,535,535,535,180
|
|
20240502,104600,148523981,535,535,535,535,1529
|
|
20240502,104500,147705966,535,535,535,535,0
|
|
20240502,104400,147705966,535,532,535,532,394
|
|
20240502,104300,147496001,532,532,532,532,11
|
|
20240502,104200,147490149,532,532,532,532,4
|
|
20240502,104100,147488021,532,532,532,532,0
|
|
20240502,104000,147488021,532,532,532,532,1
|
|
20240502,103900,147487489,532,532,532,532,0
|
|
20240502,103800,147487489,532,532,532,532,0
|
|
20240502,103700,147487489,532,532,532,532,0
|
|
20240502,103600,147487489,532,532,532,532,0
|
|
20240502,103500,147487489,532,532,532,532,1
|
|
20240502,103400,147486957,533,533,534,532,4
|
|
20240502,103300,147484825,534,533,534,532,8
|
|
20240502,103200,147480561,534,532,534,531,2844
|
|
20240502,103100,145970393,532,532,532,532,0
|
|
20240502,103000,145970393,532,532,532,532,400
|
|
20240502,102900,145757593,533,533,533,533,0
|
|
20240502,102800,145757593,533,533,533,533,44
|
|
20240502,102700,145734141,533,533,533,533,12
|
|
20240502,102600,145727745,534,534,534,534,934
|
|
20240502,102500,145228989,534,534,534,534,0
|
|
20240502,102400,145228989,534,534,534,534,0
|
|
20240502,102300,145228989,534,534,534,534,198
|
|
20240502,102200,145123257,534,531,534,531,1531
|
|
20240502,102100,144310293,534,534,534,534,0
|
|
20240502,102000,144310293,534,534,534,534,0
|
|
20240502,101900,144310293,534,534,534,532,2570
|
|
20240502,101800,142943045,534,534,534,534,1
|
|
20240502,101700,142942511,533,533,533,533,0
|
|
20240502,101600,142942511,533,533,533,533,38
|
|
20240502,101500,142922257,535,532,535,532,254
|
|
20240502,101400,142787126,532,532,532,532,0
|
|
20240502,101300,142787126,532,534,534,532,2187
|
|
20240502,101200,141621450,534,534,534,534,826
|
|
20240502,101100,141180366,534,534,534,534,10
|
|
20240502,101000,141175026,532,535,535,532,2373
|
|
20240502,100900,139912582,535,533,535,533,2295
|
|
20240502,100800,138687182,534,534,534,534,3
|
|
20240502,100700,138685580,534,534,534,534,1
|
|
20240502,100600,138685046,533,533,533,532,3086
|
|
20240502,100500,137040212,533,534,534,533,3496
|
|
20240502,100400,135176344,534,534,534,534,1
|
|
20240502,100300,135175810,533,533,533,533,13
|
|
20240502,100200,135168881,534,534,534,534,500
|
|
20240502,100100,134901881,534,534,534,534,3000
|
|
20240502,100000,133299881,533,533,533,533,342
|
|
20240502,095900,133117595,534,534,534,534,690
|
|
20240502,095800,132749135,534,534,534,534,944
|
|
20240502,095700,132245039,533,533,533,533,300
|
|
20240502,095600,132085139,532,532,532,532,61
|
|
20240502,095500,132052687,531,531,531,531,233
|
|
20240502,095400,131928964,532,532,532,532,139
|
|
20240502,095300,131855016,532,532,532,532,300
|
|
20240502,095200,131695416,533,533,533,533,0
|
|
20240502,095100,131695416,533,533,533,533,0
|
|
20240502,095000,131695416,533,533,533,533,200
|
|
20240502,094900,131588816,534,533,534,533,102
|
|
20240502,094800,131534448,529,529,529,529,0
|
|
20240502,094700,131534448,529,529,529,529,0
|
|
20240502,094600,131534448,529,529,529,529,0
|
|
20240502,094500,131534448,529,531,531,529,4643
|
|
20240502,094400,129077689,531,530,531,530,3000
|
|
20240502,094300,127484957,530,530,530,530,0
|
|
20240502,094200,127484957,530,530,530,530,0
|
|
20240502,094100,127484957,530,529,530,529,2989
|
|
20240502,094000,125903244,530,532,532,530,338
|
|
20240502,093900,125724062,532,532,532,532,30
|
|
20240502,093800,125708102,533,533,533,533,2364
|
|
20240502,093700,124448090,533,533,533,533,30
|
|
20240502,093600,124432100,533,532,534,532,18148
|
|
20240502,093500,114762854,532,528,532,528,6881
|
|
20240502,093400,111106806,528,528,528,528,4058
|
|
20240502,093300,108964182,526,530,530,522,9743
|
|
20240502,093200,103855787,527,530,530,527,9880
|
|
20240502,093100,98627952,531,531,531,531,1400
|
|
20240502,093000,97884552,532,530,532,530,501
|
|
20240502,092900,97619020,533,530,533,530,13309
|
|
20240502,092800,90565245,531,534,534,531,10107
|
|
20240502,092700,85186184,537,535,537,533,11601
|
|
20240502,092600,78989395,538,537,538,536,1865
|
|
20240502,092500,77989139,538,535,538,535,549
|
|
20240502,092400,77694309,538,536,538,535,2051
|
|
20240502,092300,76593150,537,536,537,535,3094
|
|
20240502,092200,74933901,537,537,537,537,1501
|
|
20240502,092100,74127864,538,532,540,531,8919
|
|
20240502,092000,69374237,533,533,535,533,3898
|
|
20240502,091900,67292689,534,543,544,533,50165
|
|
20240502,091800,40246182,543,543,543,543,122
|
|
20240502,091700,40179936,544,543,544,542,2710
|
|
20240502,091600,38709314,544,544,544,544,1170
|
|
20240502,091500,38072834,545,545,545,543,6432
|
|
20240502,091400,34576969,545,546,546,545,10195
|
|
20240502,091300,29015117,547,547,547,547,90
|
|
20240502,091200,28965887,549,547,549,547,112
|
|
20240502,091100,28904609,550,551,551,547,2616
|
|
20240502,091000,27473602,550,548,550,547,975
|
|
20240502,090900,26937403,548,547,548,547,2252
|
|
20240502,090800,25703326,548,547,548,547,1655
|
|
20240502,090700,24796406,547,547,547,547,1475
|
|
20240502,090600,23989581,548,548,548,548,138
|
|
20240502,090500,23913957,547,548,549,547,7305
|
|
20240502,090400,19913717,549,549,549,548,5258
|
|
20240502,090300,17027076,549,548,549,547,6583
|
|
20240502,090200,13419516,549,551,551,549,8288
|
|
20240502,090100,8858272,556,555,558,553,5713
|
|
20240502,090000,5692085,560,555,560,555,9755
|