656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195300,33318788,741,741,741,741,124
|
|
20240503,195200,33318788,741,741,741,741,0
|
|
20240503,195100,33318788,741,741,741,741,0
|
|
20240503,195000,33318788,741,741,741,741,0
|
|
20240503,194900,33318788,741,741,741,741,0
|
|
20240503,194800,33318788,741,741,741,741,0
|
|
20240503,194700,33318788,741,741,741,741,0
|
|
20240503,194600,33318788,741,741,741,741,0
|
|
20240503,194500,33318788,741,741,741,741,0
|
|
20240503,194400,33318788,741,741,741,741,0
|
|
20240503,194300,33318788,741,741,741,741,0
|
|
20240503,194200,33318788,741,741,741,741,0
|
|
20240503,194100,33318788,741,741,741,741,0
|
|
20240503,194000,33318788,741,741,741,741,0
|
|
20240503,193900,33318788,741,741,741,741,0
|
|
20240503,193800,33318788,741,741,741,741,0
|
|
20240503,193700,33318788,741,741,741,741,0
|
|
20240503,193600,33318788,741,741,741,741,0
|
|
20240503,193500,33318788,741,741,741,741,0
|
|
20240503,193400,33318788,741,741,741,741,0
|
|
20240503,193300,33318788,741,741,741,741,0
|
|
20240503,193200,33318788,741,741,741,741,0
|
|
20240503,193100,33318788,741,741,741,741,0
|
|
20240503,193000,33318788,741,741,741,741,0
|
|
20240503,192900,33318788,741,741,741,741,0
|
|
20240503,192800,33318788,741,741,741,741,0
|
|
20240503,192700,33318788,741,741,741,741,0
|
|
20240503,192600,33318788,741,741,741,741,0
|
|
20240503,192500,33318788,741,741,741,741,0
|
|
20240503,192400,33318788,741,741,741,741,0
|
|
20240503,192300,33318788,741,741,741,741,124
|
|
20240503,192200,33318788,741,741,741,741,0
|
|
20240503,192100,33318788,741,741,741,741,0
|
|
20240503,192000,33318788,741,741,741,741,0
|
|
20240503,191900,33318788,741,741,741,741,0
|
|
20240503,191800,33318788,741,741,741,741,0
|
|
20240503,191700,33318788,741,741,741,741,0
|
|
20240503,191600,33318788,741,741,741,741,0
|
|
20240503,191500,33318788,741,741,741,741,0
|
|
20240503,191400,33318788,741,741,741,741,0
|
|
20240503,191300,33318788,741,741,741,741,0
|
|
20240503,191200,33318788,741,741,741,741,0
|
|
20240503,191100,33318788,741,741,741,741,0
|
|
20240503,191000,33318788,741,741,741,741,0
|
|
20240503,190900,33318788,741,741,741,741,0
|
|
20240503,190800,33318788,741,741,741,741,0
|
|
20240503,190700,33318788,741,741,741,741,0
|
|
20240503,190600,33318788,741,741,741,741,0
|
|
20240503,190500,33318788,741,741,741,741,0
|
|
20240503,190400,33318788,741,741,741,741,0
|
|
20240503,190300,33318788,741,741,741,741,0
|
|
20240503,190200,33318788,741,741,741,741,0
|
|
20240503,190100,33318788,741,741,741,741,0
|
|
20240503,190000,33318788,741,741,741,741,0
|
|
20240503,185900,33318788,741,741,741,741,0
|
|
20240503,185800,33318788,741,741,741,741,0
|
|
20240503,185700,33318788,741,741,741,741,0
|
|
20240503,185600,33318788,741,741,741,741,0
|
|
20240503,185500,33318788,741,741,741,741,0
|
|
20240503,185400,33318788,741,741,741,741,0
|
|
20240503,185300,33318788,741,741,741,741,124
|
|
20240503,185200,33318788,741,741,741,741,0
|
|
20240503,185100,33318788,741,741,741,741,0
|
|
20240503,185000,33318788,741,741,741,741,0
|
|
20240503,184900,33318788,741,741,741,741,0
|
|
20240503,184800,33318788,741,741,741,741,0
|
|
20240503,184700,33318788,741,741,741,741,0
|
|
20240503,184600,33318788,741,741,741,741,0
|
|
20240503,184500,33318788,741,741,741,741,0
|
|
20240503,184400,33318788,741,741,741,741,0
|
|
20240503,184300,33318788,741,741,741,741,0
|
|
20240503,184200,33318788,741,741,741,741,0
|
|
20240503,184100,33318788,741,741,741,741,0
|
|
20240503,184000,33318788,741,741,741,741,0
|
|
20240503,183900,33318788,741,741,741,741,0
|
|
20240503,183800,33318788,741,741,741,741,0
|
|
20240503,183700,33318788,741,741,741,741,0
|
|
20240503,183600,33318788,741,741,741,741,0
|
|
20240503,183500,33318788,741,741,741,741,0
|
|
20240503,183400,33318788,741,741,741,741,0
|
|
20240503,183300,33318788,741,741,741,741,0
|
|
20240503,183200,33318788,741,741,741,741,0
|
|
20240503,183100,33318788,741,741,741,741,0
|
|
20240503,183000,33318788,741,741,741,741,0
|
|
20240503,182900,33318788,741,741,741,741,0
|
|
20240503,182800,33318788,741,741,741,741,0
|
|
20240503,182700,33318788,741,741,741,741,0
|
|
20240503,182600,33318788,741,741,741,741,0
|
|
20240503,182500,33318788,741,741,741,741,0
|
|
20240503,182400,33318788,741,741,741,741,0
|
|
20240503,182300,33318788,741,741,741,741,124
|
|
20240503,182200,33318788,741,741,741,741,0
|
|
20240503,182100,33318788,741,741,741,741,0
|
|
20240503,182000,33318788,741,741,741,741,0
|
|
20240503,181900,33318788,741,741,741,741,0
|
|
20240503,181800,33318788,741,741,741,741,0
|
|
20240503,181700,33318788,741,741,741,741,0
|
|
20240503,181600,33318788,741,741,741,741,0
|
|
20240503,181500,33318788,741,741,741,741,0
|
|
20240503,181400,33318788,741,741,741,741,0
|
|
20240503,181300,33318788,741,741,741,741,0
|
|
20240503,181200,33318788,741,741,741,741,0
|
|
20240503,181100,33318788,741,741,741,741,0
|
|
20240503,181000,33318788,741,741,741,741,0
|
|
20240503,180900,33318788,741,741,741,741,0
|
|
20240503,180800,33318788,741,741,741,741,0
|
|
20240503,180700,33318788,741,741,741,741,0
|
|
20240503,180600,33318788,741,741,741,741,0
|
|
20240503,180500,33318788,741,741,741,741,0
|
|
20240503,180400,33318788,741,741,741,741,0
|
|
20240503,180300,33318788,741,741,741,741,0
|
|
20240503,180200,33318788,741,741,741,741,0
|
|
20240503,180100,33318788,741,741,741,741,0
|
|
20240503,180000,33318788,741,741,741,741,0
|
|
20240503,175900,33318788,741,741,741,741,0
|
|
20240503,175800,33318788,741,741,741,741,0
|
|
20240503,175700,33318788,741,741,741,741,0
|
|
20240503,175600,33318788,741,741,741,741,0
|
|
20240503,175500,33318788,741,741,741,741,0
|
|
20240503,175400,33318788,741,741,741,741,0
|
|
20240503,175300,33318788,741,741,741,741,124
|
|
20240503,175200,33318788,741,741,741,741,0
|
|
20240503,175100,33318788,741,741,741,741,0
|
|
20240503,175000,33318788,741,741,741,741,0
|
|
20240503,174900,33318788,741,741,741,741,0
|
|
20240503,174800,33318788,741,741,741,741,0
|
|
20240503,174700,33318788,741,741,741,741,0
|
|
20240503,174600,33318788,741,741,741,741,0
|
|
20240503,174500,33318788,741,741,741,741,0
|
|
20240503,174400,33318788,741,741,741,741,0
|
|
20240503,174300,33318788,741,741,741,741,0
|
|
20240503,174200,33318788,741,741,741,741,0
|
|
20240503,174100,33318788,741,741,741,741,0
|
|
20240503,174000,33318788,741,741,741,741,0
|
|
20240503,173900,33318788,741,741,741,741,0
|
|
20240503,173800,33318788,741,741,741,741,0
|
|
20240503,173700,33318788,741,741,741,741,0
|
|
20240503,173600,33318788,741,741,741,741,0
|
|
20240503,173500,33318788,741,741,741,741,0
|
|
20240503,173400,33318788,741,741,741,741,0
|
|
20240503,173300,33318788,741,741,741,741,0
|
|
20240503,173200,33318788,741,741,741,741,0
|
|
20240503,173100,33318788,741,741,741,741,0
|
|
20240503,173000,33318788,741,741,741,741,0
|
|
20240503,172900,33318788,741,741,741,741,0
|
|
20240503,172800,33318788,741,741,741,741,0
|
|
20240503,172700,33318788,741,741,741,741,0
|
|
20240503,172600,33318788,741,741,741,741,0
|
|
20240503,172500,33318788,741,741,741,741,0
|
|
20240503,172400,33318788,741,741,741,741,0
|
|
20240503,172300,33318788,741,741,741,741,124
|
|
20240503,172200,33318788,741,741,741,741,0
|
|
20240503,172100,33318788,741,741,741,741,0
|
|
20240503,172000,33318788,741,741,741,741,0
|
|
20240503,171900,33318788,741,741,741,741,0
|
|
20240503,171800,33318788,741,741,741,741,0
|
|
20240503,171700,33318788,741,741,741,741,0
|
|
20240503,171600,33318788,741,741,741,741,0
|
|
20240503,171500,33318788,741,741,741,741,0
|
|
20240503,171400,33318788,741,741,741,741,0
|
|
20240503,171300,33318788,741,741,741,741,0
|
|
20240503,171200,33318788,741,741,741,741,0
|
|
20240503,171100,33318788,741,741,741,741,0
|
|
20240503,171000,33318788,741,741,741,741,0
|
|
20240503,170900,33318788,741,741,741,741,0
|
|
20240503,170800,33318788,741,741,741,741,0
|
|
20240503,170700,33318788,741,741,741,741,0
|
|
20240503,170600,33318788,741,741,741,741,0
|
|
20240503,170500,33318788,741,741,741,741,0
|
|
20240503,170400,33318788,741,741,741,741,0
|
|
20240503,170300,33318788,741,741,741,741,0
|
|
20240503,170200,33318788,741,741,741,741,0
|
|
20240503,170100,33318788,741,741,741,741,0
|
|
20240503,170000,33318788,741,741,741,741,0
|
|
20240503,165900,33318788,741,741,741,741,0
|
|
20240503,165800,33318788,741,741,741,741,0
|
|
20240503,165700,33318788,741,741,741,741,0
|
|
20240503,165600,33318788,741,741,741,741,0
|
|
20240503,165500,33318788,741,741,741,741,0
|
|
20240503,165400,33318788,741,741,741,741,0
|
|
20240503,165300,33318788,741,741,741,741,124
|
|
20240503,165200,33318788,741,741,741,741,0
|
|
20240503,165100,33318788,741,741,741,741,0
|
|
20240503,165000,33318788,741,741,741,741,0
|
|
20240503,164900,33318788,741,741,741,741,0
|
|
20240503,164800,33318788,741,741,741,741,0
|
|
20240503,164700,33318788,741,741,741,741,0
|
|
20240503,164600,33318788,741,741,741,741,0
|
|
20240503,164500,33318788,741,741,741,741,0
|
|
20240503,164400,33318788,741,741,741,741,0
|
|
20240503,164300,33318788,741,741,741,741,0
|
|
20240503,164200,33318788,741,741,741,741,0
|
|
20240503,164100,33318788,741,741,741,741,0
|
|
20240503,164000,33318788,741,741,741,741,0
|
|
20240503,163900,33318788,741,741,741,741,0
|
|
20240503,163800,33318788,741,741,741,741,0
|
|
20240503,163700,33318788,741,741,741,741,0
|
|
20240503,163600,33318788,741,741,741,741,0
|
|
20240503,163500,33318788,741,741,741,741,0
|
|
20240503,163400,33318788,741,741,741,741,0
|
|
20240503,163300,33318788,741,741,741,741,0
|
|
20240503,163200,33318788,741,741,741,741,0
|
|
20240503,163100,33318788,741,741,741,741,0
|
|
20240503,163000,33318788,741,741,741,741,0
|
|
20240503,162900,33318788,741,741,741,741,0
|
|
20240503,162800,33318788,741,741,741,741,0
|
|
20240503,162700,33318788,741,741,741,741,0
|
|
20240503,162600,33318788,741,741,741,741,0
|
|
20240503,162500,33318788,741,741,741,741,0
|
|
20240503,162400,33318788,741,741,741,741,0
|
|
20240503,162300,33318788,741,741,741,741,124
|
|
20240503,162200,33318788,741,741,741,741,0
|
|
20240503,162100,33318788,741,741,741,741,0
|
|
20240503,162000,33318788,741,741,741,741,0
|
|
20240503,161900,33318788,741,741,741,741,0
|
|
20240503,161800,33318788,741,741,741,741,0
|
|
20240503,161700,33318788,741,741,741,741,0
|
|
20240503,161600,33318788,741,741,741,741,0
|
|
20240503,161500,33318788,741,741,741,741,0
|
|
20240503,161400,33318788,741,741,741,741,0
|
|
20240503,161300,33318788,741,741,741,741,0
|
|
20240503,161200,33318788,741,741,741,741,0
|
|
20240503,161100,33318788,741,741,741,741,0
|
|
20240503,161000,33318788,741,741,741,741,0
|
|
20240503,160900,33318788,741,741,741,741,0
|
|
20240503,160800,33318788,741,741,741,741,0
|
|
20240503,160700,33318788,741,741,741,741,0
|
|
20240503,160600,33318788,741,741,741,741,0
|
|
20240503,160500,33318788,741,741,741,741,0
|
|
20240503,160400,33318788,741,741,741,741,0
|
|
20240503,160300,33318788,741,741,741,741,0
|
|
20240503,160200,33318788,741,741,741,741,0
|
|
20240503,160100,33318788,741,741,741,741,0
|
|
20240503,160000,33318788,741,741,741,741,0
|
|
20240503,155900,33318788,741,741,741,741,0
|
|
20240503,155800,33318788,741,741,741,741,0
|
|
20240503,155700,33318788,741,741,741,741,0
|
|
20240503,155600,33318788,741,741,741,741,0
|
|
20240503,155500,33318788,741,741,741,741,0
|
|
20240503,155400,33318788,741,741,741,741,0
|
|
20240503,155300,33318788,741,741,741,741,124
|
|
20240503,155200,33318788,741,741,741,741,0
|
|
20240503,155100,33318788,741,741,741,741,0
|
|
20240503,155000,33318788,741,741,741,741,0
|
|
20240503,154900,33318788,741,741,741,741,0
|
|
20240503,154800,33318788,741,741,741,741,0
|
|
20240503,154700,33318788,741,741,741,741,0
|
|
20240503,154600,33318788,741,741,741,741,0
|
|
20240503,154500,33318788,741,741,741,741,0
|
|
20240503,154400,33318788,741,741,741,741,0
|
|
20240503,154300,33318788,741,741,741,741,0
|
|
20240503,154200,33318788,741,741,741,741,0
|
|
20240503,154100,33318788,741,741,741,741,0
|
|
20240503,154000,33318788,741,741,741,741,0
|
|
20240503,153900,33318788,741,741,741,741,0
|
|
20240503,153800,33318788,741,741,741,741,0
|
|
20240503,153700,33318788,741,741,741,741,0
|
|
20240503,153600,33318788,741,741,741,741,0
|
|
20240503,153500,33318788,741,741,741,741,0
|
|
20240503,153400,33318788,741,741,741,741,0
|
|
20240503,153300,33318788,741,741,741,741,0
|
|
20240503,153200,33318788,741,741,741,741,0
|
|
20240503,153100,33318788,741,741,741,741,0
|
|
20240503,153000,33318788,741,741,741,741,124
|
|
20240503,152900,33226904,743,743,743,743,0
|
|
20240503,152800,33226904,743,743,743,743,0
|
|
20240503,152700,33226904,743,743,743,743,0
|
|
20240503,152600,33226904,743,743,743,743,0
|
|
20240503,152500,33226904,743,743,743,743,0
|
|
20240503,152400,33226904,743,743,743,743,0
|
|
20240503,152300,33226904,743,743,743,743,0
|
|
20240503,152200,33226904,743,743,743,743,0
|
|
20240503,152100,33226904,743,743,743,743,0
|
|
20240503,152000,33226904,743,743,743,743,0
|
|
20240503,151900,33226904,743,743,743,737,1249
|
|
20240503,151800,32305475,738,738,738,738,4
|
|
20240503,151700,32302523,743,738,743,738,41
|
|
20240503,151600,32272260,738,738,738,738,0
|
|
20240503,151500,32272260,738,743,743,738,10
|
|
20240503,151400,32264875,738,738,738,738,18
|
|
20240503,151300,32251591,738,738,738,738,0
|
|
20240503,151200,32251591,738,738,738,738,344
|
|
20240503,151100,31997719,743,743,743,743,31
|
|
20240503,151000,31974686,743,743,743,743,0
|
|
20240503,150900,31974686,743,743,743,743,0
|
|
20240503,150800,31974686,743,743,743,743,0
|
|
20240503,150700,31974686,743,743,743,743,0
|
|
20240503,150600,31974686,743,743,743,743,0
|
|
20240503,150500,31974686,743,743,743,743,0
|
|
20240503,150400,31974686,743,743,743,743,0
|
|
20240503,150300,31974686,743,743,743,743,0
|
|
20240503,150200,31974686,743,743,743,743,0
|
|
20240503,150100,31974686,743,743,743,743,0
|
|
20240503,150000,31974686,743,743,743,743,0
|
|
20240503,145900,31974686,743,743,743,743,5
|
|
20240503,145800,31970971,738,738,738,738,1994
|
|
20240503,145700,30499399,743,743,743,743,0
|
|
20240503,145600,30499399,743,743,743,743,0
|
|
20240503,145500,30499399,743,743,743,743,0
|
|
20240503,145400,30499399,743,743,743,743,0
|
|
20240503,145300,30499399,743,743,743,743,0
|
|
20240503,145200,30499399,743,743,743,743,0
|
|
20240503,145100,30499399,743,743,743,743,0
|
|
20240503,145000,30499399,743,743,743,743,1
|
|
20240503,144900,30498656,743,743,743,743,1
|
|
20240503,144800,30497913,738,738,738,738,190
|
|
20240503,144700,30357693,739,739,739,739,0
|
|
20240503,144600,30357693,739,739,739,739,0
|
|
20240503,144500,30357693,739,739,739,739,0
|
|
20240503,144400,30357693,739,739,739,739,0
|
|
20240503,144300,30357693,739,739,739,739,0
|
|
20240503,144200,30357693,739,739,739,739,428
|
|
20240503,144100,30041401,738,738,738,738,0
|
|
20240503,144000,30041401,738,738,738,738,39
|
|
20240503,143900,30012619,738,738,738,738,0
|
|
20240503,143800,30012619,738,738,738,738,0
|
|
20240503,143700,30012619,738,738,738,738,0
|
|
20240503,143600,30012619,738,738,738,738,0
|
|
20240503,143500,30012619,738,738,738,738,122
|
|
20240503,143400,29922583,738,738,738,738,0
|
|
20240503,143300,29922583,738,738,738,738,0
|
|
20240503,143200,29922583,738,738,738,738,31
|
|
20240503,143100,29899705,738,738,738,738,0
|
|
20240503,143000,29899705,738,738,738,738,0
|
|
20240503,142900,29899705,738,738,738,738,0
|
|
20240503,142800,29899705,738,738,738,738,0
|
|
20240503,142700,29899705,738,738,738,738,0
|
|
20240503,142600,29899705,738,738,738,738,0
|
|
20240503,142500,29899705,738,738,738,738,0
|
|
20240503,142400,29899705,738,738,738,738,0
|
|
20240503,142300,29899705,738,738,738,738,0
|
|
20240503,142200,29899705,738,738,738,738,0
|
|
20240503,142100,29899705,738,738,738,738,0
|
|
20240503,142000,29899705,738,738,738,738,42
|
|
20240503,141900,29868709,738,738,738,738,0
|
|
20240503,141800,29868709,738,738,738,738,0
|
|
20240503,141700,29868709,738,738,738,738,0
|
|
20240503,141600,29868709,738,738,738,738,0
|
|
20240503,141500,29868709,738,738,738,738,123
|
|
20240503,141400,29777935,738,738,738,738,0
|
|
20240503,141300,29777935,738,738,738,738,72
|
|
20240503,141200,29724799,739,739,739,739,0
|
|
20240503,141100,29724799,739,739,739,739,31
|
|
20240503,141000,29701890,738,738,738,738,0
|
|
20240503,140900,29701890,738,738,738,738,0
|
|
20240503,140800,29701890,738,738,738,738,0
|
|
20240503,140700,29701890,738,738,738,738,0
|
|
20240503,140600,29701890,738,738,738,738,0
|
|
20240503,140500,29701890,738,738,738,738,0
|
|
20240503,140400,29701890,738,738,738,738,0
|
|
20240503,140300,29701890,738,738,738,738,0
|
|
20240503,140200,29701890,738,738,738,738,0
|
|
20240503,140100,29701890,738,738,738,738,175
|
|
20240503,140000,29572740,739,738,739,738,3029
|
|
20240503,135900,27334348,738,738,738,738,0
|
|
20240503,135800,27334348,738,738,738,738,0
|
|
20240503,135700,27334348,738,738,738,738,0
|
|
20240503,135600,27334348,738,738,738,738,0
|
|
20240503,135500,27334348,738,738,738,738,123
|
|
20240503,135400,27243574,738,738,738,738,0
|
|
20240503,135300,27243574,738,738,738,738,0
|
|
20240503,135200,27243574,738,738,738,738,0
|
|
20240503,135100,27243574,738,738,738,738,0
|
|
20240503,135000,27243574,738,738,738,738,0
|
|
20240503,134900,27243574,738,738,738,738,0
|
|
20240503,134800,27243574,738,738,738,738,0
|
|
20240503,134700,27243574,738,738,738,738,0
|
|
20240503,134600,27243574,738,738,738,738,0
|
|
20240503,134500,27243574,738,738,738,738,0
|
|
20240503,134400,27243574,738,738,738,738,0
|
|
20240503,134300,27243574,738,738,738,738,0
|
|
20240503,134200,27243574,738,738,738,738,0
|
|
20240503,134100,27243574,738,738,738,738,0
|
|
20240503,134000,27243574,738,738,738,738,39
|
|
20240503,133900,27214792,738,738,738,738,0
|
|
20240503,133800,27214792,738,738,738,738,0
|
|
20240503,133700,27214792,738,738,738,738,0
|
|
20240503,133600,27214792,738,738,738,738,0
|
|
20240503,133500,27214792,738,738,738,738,123
|
|
20240503,133400,27124018,739,739,739,739,0
|
|
20240503,133300,27124018,739,739,739,739,1049
|
|
20240503,133200,26348807,739,739,739,739,2
|
|
20240503,133100,26347329,739,739,739,739,2
|
|
20240503,133000,26345851,739,739,739,739,2
|
|
20240503,132900,26344373,736,736,736,736,0
|
|
20240503,132800,26344373,736,736,736,736,0
|
|
20240503,132700,26344373,736,736,736,736,0
|
|
20240503,132600,26344373,736,736,736,736,0
|
|
20240503,132500,26344373,736,736,736,736,0
|
|
20240503,132400,26344373,736,736,736,736,0
|
|
20240503,132300,26344373,736,736,736,736,0
|
|
20240503,132200,26344373,736,736,736,736,0
|
|
20240503,132100,26344373,736,736,736,736,0
|
|
20240503,132000,26344373,736,736,736,736,39
|
|
20240503,131900,26315669,736,736,736,736,0
|
|
20240503,131800,26315669,736,736,736,736,0
|
|
20240503,131700,26315669,736,736,736,736,0
|
|
20240503,131600,26315669,736,736,736,736,0
|
|
20240503,131500,26315669,736,736,736,736,123
|
|
20240503,131400,26225141,739,739,739,739,0
|
|
20240503,131300,26225141,739,739,739,739,0
|
|
20240503,131200,26225141,739,739,739,739,0
|
|
20240503,131100,26225141,739,739,739,739,31
|
|
20240503,131000,26202232,736,736,736,736,0
|
|
20240503,130900,26202232,736,736,736,736,0
|
|
20240503,130800,26202232,736,736,736,736,0
|
|
20240503,130700,26202232,736,736,736,736,0
|
|
20240503,130600,26202232,736,736,736,736,0
|
|
20240503,130500,26202232,736,736,736,736,0
|
|
20240503,130400,26202232,736,736,736,736,0
|
|
20240503,130300,26202232,736,737,737,736,175
|
|
20240503,130200,26073431,739,739,739,739,65
|
|
20240503,130100,26025396,739,739,739,739,0
|
|
20240503,130000,26025396,739,739,739,739,39
|
|
20240503,125900,25996575,743,743,743,743,0
|
|
20240503,125800,25996575,743,743,743,743,0
|
|
20240503,125700,25996575,743,743,743,743,0
|
|
20240503,125600,25996575,743,743,743,743,0
|
|
20240503,125500,25996575,743,739,743,739,124
|
|
20240503,125400,25904935,739,739,739,739,0
|
|
20240503,125300,25904935,739,739,739,739,0
|
|
20240503,125200,25904935,739,739,739,739,0
|
|
20240503,125100,25904935,739,739,739,739,0
|
|
20240503,125000,25904935,739,739,739,739,0
|
|
20240503,124900,25904935,739,739,739,739,0
|
|
20240503,124800,25904935,739,739,739,739,0
|
|
20240503,124700,25904935,739,739,739,739,0
|
|
20240503,124600,25904935,739,739,739,739,0
|
|
20240503,124500,25904935,739,739,739,739,0
|
|
20240503,124400,25904935,739,739,739,739,0
|
|
20240503,124300,25904935,739,739,739,739,0
|
|
20240503,124200,25904935,739,739,739,739,0
|
|
20240503,124100,25904935,739,739,739,739,0
|
|
20240503,124000,25904935,739,739,739,739,39
|
|
20240503,123900,25876114,743,743,743,743,0
|
|
20240503,123800,25876114,743,743,743,743,1
|
|
20240503,123700,25875371,739,739,739,739,0
|
|
20240503,123600,25875371,739,739,739,739,0
|
|
20240503,123500,25875371,739,739,739,739,123
|
|
20240503,123400,25784474,743,743,743,743,0
|
|
20240503,123300,25784474,743,743,743,743,0
|
|
20240503,123200,25784474,743,743,743,743,0
|
|
20240503,123100,25784474,743,743,743,743,0
|
|
20240503,123000,25784474,743,743,743,743,0
|
|
20240503,122900,25784474,743,743,743,743,0
|
|
20240503,122800,25784474,743,743,743,743,0
|
|
20240503,122700,25784474,743,743,743,743,0
|
|
20240503,122600,25784474,743,743,743,743,1
|
|
20240503,122500,25783731,739,739,739,739,0
|
|
20240503,122400,25783731,739,739,739,739,0
|
|
20240503,122300,25783731,739,739,739,739,0
|
|
20240503,122200,25783731,739,739,739,739,0
|
|
20240503,122100,25783731,739,739,739,739,0
|
|
20240503,122000,25783731,739,739,739,739,39
|
|
20240503,121900,25754910,743,743,743,743,0
|
|
20240503,121800,25754910,743,743,743,743,0
|
|
20240503,121700,25754910,743,743,743,743,0
|
|
20240503,121600,25754910,743,743,743,743,1
|
|
20240503,121500,25754167,739,739,739,739,123
|
|
20240503,121400,25663270,743,743,743,743,0
|
|
20240503,121300,25663270,743,743,743,743,0
|
|
20240503,121200,25663270,743,743,743,743,0
|
|
20240503,121100,25663270,743,743,743,743,37
|
|
20240503,121000,25635779,743,743,743,743,0
|
|
20240503,120900,25635779,743,743,743,743,13
|
|
20240503,120800,25626120,743,743,743,743,0
|
|
20240503,120700,25626120,743,743,743,743,1
|
|
20240503,120600,25625377,736,736,736,736,0
|
|
20240503,120500,25625377,736,736,736,736,175
|
|
20240503,120400,25496577,743,743,743,743,0
|
|
20240503,120300,25496577,743,743,743,743,0
|
|
20240503,120200,25496577,743,743,743,743,0
|
|
20240503,120100,25496577,743,743,743,743,0
|
|
20240503,120000,25496577,743,736,743,736,40
|
|
20240503,115900,25467130,743,743,743,743,0
|
|
20240503,115800,25467130,743,743,743,743,0
|
|
20240503,115700,25467130,743,743,743,743,1
|
|
20240503,115600,25466387,736,736,736,736,0
|
|
20240503,115500,25466387,736,736,736,736,123
|
|
20240503,115400,25375859,743,743,743,743,0
|
|
20240503,115300,25375859,743,743,743,743,0
|
|
20240503,115200,25375859,743,743,743,743,0
|
|
20240503,115100,25375859,743,743,743,743,12
|
|
20240503,115000,25366943,743,743,743,743,0
|
|
20240503,114900,25366943,743,743,743,743,0
|
|
20240503,114800,25366943,743,743,743,743,0
|
|
20240503,114700,25366943,743,743,743,743,0
|
|
20240503,114600,25366943,743,743,743,743,0
|
|
20240503,114500,25366943,743,743,743,743,0
|
|
20240503,114400,25366943,743,743,743,743,0
|
|
20240503,114300,25366943,743,743,743,743,0
|
|
20240503,114200,25366943,743,743,743,743,1
|
|
20240503,114100,25366200,736,736,736,736,0
|
|
20240503,114000,25366200,736,736,736,736,39
|
|
20240503,113900,25337496,736,737,737,736,4540
|
|
20240503,113800,21995876,737,737,737,737,0
|
|
20240503,113700,21995876,737,737,737,737,0
|
|
20240503,113600,21995876,737,737,737,737,275
|
|
20240503,113500,21793201,737,737,737,737,123
|
|
20240503,113400,21702550,740,740,740,740,0
|
|
20240503,113300,21702550,740,740,740,740,0
|
|
20240503,113200,21702550,740,740,740,740,0
|
|
20240503,113100,21702550,740,740,740,740,0
|
|
20240503,113000,21702550,740,740,740,740,331
|
|
20240503,112900,21457610,740,740,740,740,31
|
|
20240503,112800,21434670,736,736,736,736,0
|
|
20240503,112700,21434670,736,736,736,736,0
|
|
20240503,112600,21434670,736,736,736,736,296
|
|
20240503,112500,21216814,740,740,740,740,0
|
|
20240503,112400,21216814,740,740,740,740,0
|
|
20240503,112300,21216814,740,740,740,740,0
|
|
20240503,112200,21216814,740,740,740,740,1
|
|
20240503,112100,21216074,740,740,740,740,0
|
|
20240503,112000,21216074,740,736,740,736,41
|
|
20240503,111900,21185890,735,735,735,735,0
|
|
20240503,111800,21185890,735,735,735,735,0
|
|
20240503,111700,21185890,735,735,735,735,0
|
|
20240503,111600,21185890,735,735,735,735,0
|
|
20240503,111500,21185890,735,735,735,735,123
|
|
20240503,111400,21095485,740,740,740,740,0
|
|
20240503,111300,21095485,740,740,740,740,0
|
|
20240503,111200,21095485,740,740,740,740,0
|
|
20240503,111100,21095485,740,740,740,740,0
|
|
20240503,111000,21095485,740,740,740,740,0
|
|
20240503,110900,21095485,740,740,740,740,0
|
|
20240503,110800,21095485,740,740,740,740,13
|
|
20240503,110700,21085865,735,740,740,735,216
|
|
20240503,110600,20926905,740,740,740,740,1
|
|
20240503,110500,20926165,741,741,741,741,0
|
|
20240503,110400,20926165,741,741,741,741,0
|
|
20240503,110300,20926165,741,741,741,741,0
|
|
20240503,110200,20926165,741,741,741,741,1557
|
|
20240503,110100,19772428,741,741,741,741,508
|
|
20240503,110000,19396000,735,735,735,735,39
|
|
20240503,105900,19367335,741,741,741,741,0
|
|
20240503,105800,19367335,741,741,741,741,1
|
|
20240503,105700,19366594,736,736,736,736,2000
|
|
20240503,105600,17894594,735,735,735,735,0
|
|
20240503,105500,17894594,735,735,735,735,123
|
|
20240503,105400,17804189,735,735,735,735,229
|
|
20240503,105300,17635874,746,746,746,746,0
|
|
20240503,105200,17635874,746,746,746,746,0
|
|
20240503,105100,17635874,746,746,746,746,0
|
|
20240503,105000,17635874,746,746,746,746,0
|
|
20240503,104900,17635874,746,736,746,736,380
|
|
20240503,104800,17355494,736,736,736,736,28
|
|
20240503,104700,17334886,736,736,736,736,0
|
|
20240503,104600,17334886,736,736,736,736,0
|
|
20240503,104500,17334886,736,736,736,736,0
|
|
20240503,104400,17334886,736,736,736,736,16
|
|
20240503,104300,17323110,735,735,735,735,0
|
|
20240503,104200,17323110,735,735,735,735,0
|
|
20240503,104100,17323110,735,735,735,735,720
|
|
20240503,104000,16793910,736,736,736,736,10
|
|
20240503,103900,16786550,737,737,737,737,0
|
|
20240503,103800,16786550,737,737,737,737,0
|
|
20240503,103700,16786550,737,737,737,737,0
|
|
20240503,103600,16786550,737,737,737,737,34
|
|
20240503,103500,16761492,737,737,737,737,123
|
|
20240503,103400,16670841,742,742,742,742,0
|
|
20240503,103300,16670841,742,742,742,742,0
|
|
20240503,103200,16670841,742,742,742,742,0
|
|
20240503,103100,16670841,742,742,742,742,10
|
|
20240503,103000,16663421,742,742,742,742,0
|
|
20240503,102900,16663421,742,742,742,742,0
|
|
20240503,102800,16663421,742,742,742,742,0
|
|
20240503,102700,16663421,742,742,742,742,0
|
|
20240503,102600,16663421,742,742,742,742,0
|
|
20240503,102500,16663421,742,742,742,742,0
|
|
20240503,102400,16663421,742,742,742,742,0
|
|
20240503,102300,16663421,742,742,742,742,0
|
|
20240503,102200,16663421,742,742,742,742,0
|
|
20240503,102100,16663421,742,742,742,742,1
|
|
20240503,102000,16662679,736,736,736,736,39
|
|
20240503,101900,16633975,735,735,735,735,0
|
|
20240503,101800,16633975,735,735,735,735,0
|
|
20240503,101700,16633975,735,735,735,735,1339
|
|
20240503,101600,15649810,736,736,736,736,1103
|
|
20240503,101500,14838002,736,736,736,736,123
|
|
20240503,101400,14747474,736,736,736,736,0
|
|
20240503,101300,14747474,736,736,736,736,0
|
|
20240503,101200,14747474,736,738,738,736,359
|
|
20240503,101100,14482984,738,738,738,738,1244
|
|
20240503,101000,13564912,736,736,736,736,0
|
|
20240503,100900,13564912,736,736,736,736,176
|
|
20240503,100800,13435376,738,738,738,738,860
|
|
20240503,100700,12800696,738,738,738,738,3
|
|
20240503,100600,12798482,739,739,739,739,373
|
|
20240503,100500,12522835,746,746,746,746,0
|
|
20240503,100400,12522835,746,746,746,746,792
|
|
20240503,100300,11932003,746,746,746,746,119
|
|
20240503,100200,11843229,746,746,746,746,0
|
|
20240503,100100,11843229,746,746,746,746,1
|
|
20240503,100000,11842483,746,747,747,746,1156
|
|
20240503,095900,10979991,747,747,747,747,1
|
|
20240503,095800,10979244,747,748,748,747,213
|
|
20240503,095700,10820051,750,749,750,749,5
|
|
20240503,095600,10816305,750,750,750,750,19
|
|
20240503,095500,10802055,750,750,750,750,31
|
|
20240503,095400,10778805,753,753,753,753,467
|
|
20240503,095300,10427154,753,753,753,753,0
|
|
20240503,095200,10427154,753,753,753,753,0
|
|
20240503,095100,10427154,753,753,753,753,0
|
|
20240503,095000,10427154,753,753,753,753,0
|
|
20240503,094900,10427154,753,749,753,749,11
|
|
20240503,094800,10418911,749,749,749,749,0
|
|
20240503,094700,10418911,749,749,749,749,0
|
|
20240503,094600,10418911,749,749,749,749,4
|
|
20240503,094500,10415915,748,748,748,748,0
|
|
20240503,094400,10415915,748,748,748,748,0
|
|
20240503,094300,10415915,748,748,748,748,0
|
|
20240503,094200,10415915,748,748,748,748,1
|
|
20240503,094100,10415167,749,749,749,749,18
|
|
20240503,094000,10401685,748,749,749,748,24
|
|
20240503,093900,10383715,754,754,754,754,0
|
|
20240503,093800,10383715,754,750,754,750,15
|
|
20240503,093700,10372461,749,749,749,749,0
|
|
20240503,093600,10372461,749,749,749,749,0
|
|
20240503,093500,10372461,749,749,749,749,123
|
|
20240503,093400,10280334,750,750,750,750,0
|
|
20240503,093300,10280334,750,750,750,750,0
|
|
20240503,093200,10280334,750,750,750,750,0
|
|
20240503,093100,10280334,750,750,750,750,18
|
|
20240503,093000,10266834,750,750,750,750,18
|
|
20240503,092900,10253334,749,749,749,749,30
|
|
20240503,092800,10230864,749,749,749,749,31
|
|
20240503,092700,10207645,749,749,749,749,0
|
|
20240503,092600,10207645,749,749,749,749,0
|
|
20240503,092500,10207645,749,749,749,749,0
|
|
20240503,092400,10207645,749,749,749,749,0
|
|
20240503,092300,10207645,749,749,749,749,0
|
|
20240503,092200,10207645,749,749,749,749,0
|
|
20240503,092100,10207645,749,749,749,749,0
|
|
20240503,092000,10207645,749,746,749,746,41
|
|
20240503,091900,10177056,746,746,746,746,251
|
|
20240503,091800,9989810,746,746,746,746,0
|
|
20240503,091700,9989810,746,746,746,746,9600
|
|
20240503,091600,2828210,746,744,746,744,1392
|
|
20240503,091500,1790896,744,739,744,739,124
|
|
20240503,091400,1699255,746,746,746,746,0
|
|
20240503,091300,1699255,746,746,746,746,0
|
|
20240503,091200,1699255,746,746,746,746,1
|
|
20240503,091100,1698509,745,746,746,745,2
|
|
20240503,091000,1697018,738,738,738,738,20
|
|
20240503,090900,1682258,745,745,745,745,58
|
|
20240503,090800,1639048,746,746,746,746,2
|
|
20240503,090700,1637556,745,745,745,745,0
|
|
20240503,090600,1637556,745,745,745,745,19
|
|
20240503,090500,1623401,746,746,746,746,1
|
|
20240503,090400,1622655,745,745,745,745,195
|
|
20240503,090300,1477380,745,745,745,745,0
|
|
20240503,090200,1477380,745,745,745,745,0
|
|
20240503,090100,1477380,745,745,745,745,3
|
|
20240503,090000,1475145,735,735,735,735,2007
|