700 lines
30 KiB
CSV
700 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,203700,249887549,799,799,799,799,2935
|
|
20240503,203600,249887549,799,799,799,799,0
|
|
20240503,203500,249887549,799,799,799,799,0
|
|
20240503,203400,249887549,799,799,799,799,0
|
|
20240503,203300,249887549,799,799,799,799,0
|
|
20240503,203200,249887549,799,799,799,799,0
|
|
20240503,203100,249887549,799,799,799,799,0
|
|
20240503,203000,249887549,799,799,799,799,0
|
|
20240503,202900,249887549,799,799,799,799,0
|
|
20240503,202800,249887549,799,799,799,799,0
|
|
20240503,202700,249887549,799,799,799,799,0
|
|
20240503,202600,249887549,799,799,799,799,0
|
|
20240503,202500,249887549,799,799,799,799,0
|
|
20240503,202400,249887549,799,799,799,799,0
|
|
20240503,202300,249887549,799,799,799,799,0
|
|
20240503,202200,249887549,799,799,799,799,0
|
|
20240503,202100,249887549,799,799,799,799,0
|
|
20240503,202000,249887549,799,799,799,799,0
|
|
20240503,201900,249887549,799,799,799,799,0
|
|
20240503,201800,249887549,799,799,799,799,0
|
|
20240503,201700,249887549,799,799,799,799,0
|
|
20240503,201600,249887549,799,799,799,799,0
|
|
20240503,201500,249887549,799,799,799,799,0
|
|
20240503,201400,249887549,799,799,799,799,0
|
|
20240503,201300,249887549,799,799,799,799,0
|
|
20240503,201200,249887549,799,799,799,799,0
|
|
20240503,201100,249887549,799,799,799,799,0
|
|
20240503,201000,249887549,799,799,799,799,0
|
|
20240503,200900,249887549,799,799,799,799,0
|
|
20240503,200800,249887549,799,799,799,799,0
|
|
20240503,200700,249887549,799,799,799,799,2935
|
|
20240503,200600,249887549,799,799,799,799,0
|
|
20240503,200500,249887549,799,799,799,799,0
|
|
20240503,200400,249887549,799,799,799,799,0
|
|
20240503,200300,249887549,799,799,799,799,0
|
|
20240503,200200,249887549,799,799,799,799,0
|
|
20240503,200100,249887549,799,799,799,799,0
|
|
20240503,200000,249887549,799,799,799,799,0
|
|
20240503,195900,249887549,799,799,799,799,0
|
|
20240503,195800,249887549,799,799,799,799,0
|
|
20240503,195700,249887549,799,799,799,799,0
|
|
20240503,195600,249887549,799,799,799,799,0
|
|
20240503,195500,249887549,799,799,799,799,0
|
|
20240503,195400,249887549,799,799,799,799,0
|
|
20240503,195300,249887549,799,799,799,799,0
|
|
20240503,195200,249887549,799,799,799,799,0
|
|
20240503,195100,249887549,799,799,799,799,0
|
|
20240503,195000,249887549,799,799,799,799,0
|
|
20240503,194900,249887549,799,799,799,799,0
|
|
20240503,194800,249887549,799,799,799,799,0
|
|
20240503,194700,249887549,799,799,799,799,0
|
|
20240503,194600,249887549,799,799,799,799,0
|
|
20240503,194500,249887549,799,799,799,799,0
|
|
20240503,194400,249887549,799,799,799,799,0
|
|
20240503,194300,249887549,799,799,799,799,0
|
|
20240503,194200,249887549,799,799,799,799,0
|
|
20240503,194100,249887549,799,799,799,799,0
|
|
20240503,194000,249887549,799,799,799,799,0
|
|
20240503,193900,249887549,799,799,799,799,0
|
|
20240503,193800,249887549,799,799,799,799,0
|
|
20240503,193700,249887549,799,799,799,799,2935
|
|
20240503,193600,249887549,799,799,799,799,0
|
|
20240503,193500,249887549,799,799,799,799,0
|
|
20240503,193400,249887549,799,799,799,799,0
|
|
20240503,193300,249887549,799,799,799,799,0
|
|
20240503,193200,249887549,799,799,799,799,0
|
|
20240503,193100,249887549,799,799,799,799,0
|
|
20240503,193000,249887549,799,799,799,799,0
|
|
20240503,192900,249887549,799,799,799,799,0
|
|
20240503,192800,249887549,799,799,799,799,0
|
|
20240503,192700,249887549,799,799,799,799,0
|
|
20240503,192600,249887549,799,799,799,799,0
|
|
20240503,192500,249887549,799,799,799,799,0
|
|
20240503,192400,249887549,799,799,799,799,0
|
|
20240503,192300,249887549,799,799,799,799,0
|
|
20240503,192200,249887549,799,799,799,799,0
|
|
20240503,192100,249887549,799,799,799,799,0
|
|
20240503,192000,249887549,799,799,799,799,0
|
|
20240503,191900,249887549,799,799,799,799,0
|
|
20240503,191800,249887549,799,799,799,799,0
|
|
20240503,191700,249887549,799,799,799,799,0
|
|
20240503,191600,249887549,799,799,799,799,0
|
|
20240503,191500,249887549,799,799,799,799,0
|
|
20240503,191400,249887549,799,799,799,799,0
|
|
20240503,191300,249887549,799,799,799,799,0
|
|
20240503,191200,249887549,799,799,799,799,0
|
|
20240503,191100,249887549,799,799,799,799,0
|
|
20240503,191000,249887549,799,799,799,799,0
|
|
20240503,190900,249887549,799,799,799,799,0
|
|
20240503,190800,249887549,799,799,799,799,0
|
|
20240503,190700,249887549,799,799,799,799,2935
|
|
20240503,190600,249887549,799,799,799,799,0
|
|
20240503,190500,249887549,799,799,799,799,0
|
|
20240503,190400,249887549,799,799,799,799,0
|
|
20240503,190300,249887549,799,799,799,799,0
|
|
20240503,190200,249887549,799,799,799,799,0
|
|
20240503,190100,249887549,799,799,799,799,0
|
|
20240503,190000,249887549,799,799,799,799,0
|
|
20240503,185900,249887549,799,799,799,799,0
|
|
20240503,185800,249887549,799,799,799,799,0
|
|
20240503,185700,249887549,799,799,799,799,0
|
|
20240503,185600,249887549,799,799,799,799,0
|
|
20240503,185500,249887549,799,799,799,799,0
|
|
20240503,185400,249887549,799,799,799,799,0
|
|
20240503,185300,249887549,799,799,799,799,0
|
|
20240503,185200,249887549,799,799,799,799,0
|
|
20240503,185100,249887549,799,799,799,799,0
|
|
20240503,185000,249887549,799,799,799,799,0
|
|
20240503,184900,249887549,799,799,799,799,0
|
|
20240503,184800,249887549,799,799,799,799,0
|
|
20240503,184700,249887549,799,799,799,799,0
|
|
20240503,184600,249887549,799,799,799,799,0
|
|
20240503,184500,249887549,799,799,799,799,0
|
|
20240503,184400,249887549,799,799,799,799,0
|
|
20240503,184300,249887549,799,799,799,799,0
|
|
20240503,184200,249887549,799,799,799,799,0
|
|
20240503,184100,249887549,799,799,799,799,0
|
|
20240503,184000,249887549,799,799,799,799,0
|
|
20240503,183900,249887549,799,799,799,799,0
|
|
20240503,183800,249887549,799,799,799,799,0
|
|
20240503,183700,249887549,799,799,799,799,2935
|
|
20240503,183600,249887549,799,799,799,799,0
|
|
20240503,183500,249887549,799,799,799,799,0
|
|
20240503,183400,249887549,799,799,799,799,0
|
|
20240503,183300,249887549,799,799,799,799,0
|
|
20240503,183200,249887549,799,799,799,799,0
|
|
20240503,183100,249887549,799,799,799,799,0
|
|
20240503,183000,249887549,799,799,799,799,0
|
|
20240503,182900,249887549,799,799,799,799,0
|
|
20240503,182800,249887549,799,799,799,799,0
|
|
20240503,182700,249887549,799,799,799,799,0
|
|
20240503,182600,249887549,799,799,799,799,0
|
|
20240503,182500,249887549,799,799,799,799,0
|
|
20240503,182400,249887549,799,799,799,799,0
|
|
20240503,182300,249887549,799,799,799,799,0
|
|
20240503,182200,249887549,799,799,799,799,0
|
|
20240503,182100,249887549,799,799,799,799,0
|
|
20240503,182000,249887549,799,799,799,799,0
|
|
20240503,181900,249887549,799,799,799,799,0
|
|
20240503,181800,249887549,799,799,799,799,0
|
|
20240503,181700,249887549,799,799,799,799,0
|
|
20240503,181600,249887549,799,799,799,799,0
|
|
20240503,181500,249887549,799,799,799,799,0
|
|
20240503,181400,249887549,799,799,799,799,0
|
|
20240503,181300,249887549,799,799,799,799,0
|
|
20240503,181200,249887549,799,799,799,799,0
|
|
20240503,181100,249887549,799,799,799,799,0
|
|
20240503,181000,249887549,799,799,799,799,0
|
|
20240503,180900,249887549,799,799,799,799,0
|
|
20240503,180800,249887549,799,799,799,799,0
|
|
20240503,180700,249887549,799,799,799,799,2935
|
|
20240503,180600,249887549,799,799,799,799,0
|
|
20240503,180500,249887549,799,799,799,799,0
|
|
20240503,180400,249887549,799,799,799,799,0
|
|
20240503,180300,249887549,799,799,799,799,0
|
|
20240503,180200,249887549,799,799,799,799,0
|
|
20240503,180100,249887549,799,799,799,799,0
|
|
20240503,180000,249887549,799,799,799,799,0
|
|
20240503,175900,249887549,799,799,799,799,0
|
|
20240503,175800,249887549,799,799,799,799,0
|
|
20240503,175700,249887549,799,799,799,799,0
|
|
20240503,175600,249887549,799,799,799,799,0
|
|
20240503,175500,249887549,799,799,799,799,0
|
|
20240503,175400,249887549,799,799,799,799,0
|
|
20240503,175300,249887549,799,799,799,799,0
|
|
20240503,175200,249887549,799,799,799,799,0
|
|
20240503,175100,249887549,799,799,799,799,0
|
|
20240503,175000,249887549,799,799,799,799,0
|
|
20240503,174900,249887549,799,799,799,799,0
|
|
20240503,174800,249887549,799,799,799,799,0
|
|
20240503,174700,249887549,799,799,799,799,0
|
|
20240503,174600,249887549,799,799,799,799,0
|
|
20240503,174500,249887549,799,799,799,799,0
|
|
20240503,174400,249887549,799,799,799,799,0
|
|
20240503,174300,249887549,799,799,799,799,0
|
|
20240503,174200,249887549,799,799,799,799,0
|
|
20240503,174100,249887549,799,799,799,799,0
|
|
20240503,174000,249887549,799,799,799,799,0
|
|
20240503,173900,249887549,799,799,799,799,0
|
|
20240503,173800,249887549,799,799,799,799,0
|
|
20240503,173700,249887549,799,799,799,799,2935
|
|
20240503,173600,249887549,799,799,799,799,0
|
|
20240503,173500,249887549,799,799,799,799,0
|
|
20240503,173400,249887549,799,799,799,799,0
|
|
20240503,173300,249887549,799,799,799,799,0
|
|
20240503,173200,249887549,799,799,799,799,0
|
|
20240503,173100,249887549,799,799,799,799,0
|
|
20240503,173000,249887549,799,799,799,799,0
|
|
20240503,172900,249887549,799,799,799,799,0
|
|
20240503,172800,249887549,799,799,799,799,0
|
|
20240503,172700,249887549,799,799,799,799,0
|
|
20240503,172600,249887549,799,799,799,799,0
|
|
20240503,172500,249887549,799,799,799,799,0
|
|
20240503,172400,249887549,799,799,799,799,0
|
|
20240503,172300,249887549,799,799,799,799,0
|
|
20240503,172200,249887549,799,799,799,799,0
|
|
20240503,172100,249887549,799,799,799,799,0
|
|
20240503,172000,249887549,799,799,799,799,0
|
|
20240503,171900,249887549,799,799,799,799,0
|
|
20240503,171800,249887549,799,799,799,799,0
|
|
20240503,171700,249887549,799,799,799,799,0
|
|
20240503,171600,249887549,799,799,799,799,0
|
|
20240503,171500,249887549,799,799,799,799,0
|
|
20240503,171400,249887549,799,799,799,799,0
|
|
20240503,171300,249887549,799,799,799,799,0
|
|
20240503,171200,249887549,799,799,799,799,0
|
|
20240503,171100,249887549,799,799,799,799,0
|
|
20240503,171000,249887549,799,799,799,799,0
|
|
20240503,170900,249887549,799,799,799,799,0
|
|
20240503,170800,249887549,799,799,799,799,0
|
|
20240503,170700,249887549,799,799,799,799,2935
|
|
20240503,170600,249887549,799,799,799,799,0
|
|
20240503,170500,249887549,799,799,799,799,0
|
|
20240503,170400,249887549,799,799,799,799,0
|
|
20240503,170300,249887549,799,799,799,799,0
|
|
20240503,170200,249887549,799,799,799,799,0
|
|
20240503,170100,249887549,799,799,799,799,0
|
|
20240503,170000,249887549,799,799,799,799,0
|
|
20240503,165900,249887549,799,799,799,799,0
|
|
20240503,165800,249887549,799,799,799,799,0
|
|
20240503,165700,249887549,799,799,799,799,0
|
|
20240503,165600,249887549,799,799,799,799,0
|
|
20240503,165500,249887549,799,799,799,799,0
|
|
20240503,165400,249887549,799,799,799,799,0
|
|
20240503,165300,249887549,799,799,799,799,0
|
|
20240503,165200,249887549,799,799,799,799,0
|
|
20240503,165100,249887549,799,799,799,799,0
|
|
20240503,165000,249887549,799,799,799,799,0
|
|
20240503,164900,249887549,799,799,799,799,0
|
|
20240503,164800,249887549,799,799,799,799,0
|
|
20240503,164700,249887549,799,799,799,799,0
|
|
20240503,164600,249887549,799,799,799,799,0
|
|
20240503,164500,249887549,799,799,799,799,0
|
|
20240503,164400,249887549,799,799,799,799,0
|
|
20240503,164300,249887549,799,799,799,799,0
|
|
20240503,164200,249887549,799,799,799,799,0
|
|
20240503,164100,249887549,799,799,799,799,0
|
|
20240503,164000,249887549,799,799,799,799,0
|
|
20240503,163900,249887549,799,799,799,799,0
|
|
20240503,163800,249887549,799,799,799,799,0
|
|
20240503,163700,249887549,799,799,799,799,2935
|
|
20240503,163600,249887549,799,799,799,799,0
|
|
20240503,163500,249887549,799,799,799,799,0
|
|
20240503,163400,249887549,799,799,799,799,0
|
|
20240503,163300,249887549,799,799,799,799,0
|
|
20240503,163200,249887549,799,799,799,799,0
|
|
20240503,163100,249887549,799,799,799,799,0
|
|
20240503,163000,249887549,799,799,799,799,0
|
|
20240503,162900,249887549,799,799,799,799,0
|
|
20240503,162800,249887549,799,799,799,799,0
|
|
20240503,162700,249887549,799,799,799,799,0
|
|
20240503,162600,249887549,799,799,799,799,0
|
|
20240503,162500,249887549,799,799,799,799,0
|
|
20240503,162400,249887549,799,799,799,799,0
|
|
20240503,162300,249887549,799,799,799,799,0
|
|
20240503,162200,249887549,799,799,799,799,0
|
|
20240503,162100,249887549,799,799,799,799,0
|
|
20240503,162000,249887549,799,799,799,799,0
|
|
20240503,161900,249887549,799,799,799,799,0
|
|
20240503,161800,249887549,799,799,799,799,0
|
|
20240503,161700,249887549,799,799,799,799,0
|
|
20240503,161600,249887549,799,799,799,799,0
|
|
20240503,161500,249887549,799,799,799,799,0
|
|
20240503,161400,249887549,799,799,799,799,0
|
|
20240503,161300,249887549,799,799,799,799,0
|
|
20240503,161200,249887549,799,799,799,799,0
|
|
20240503,161100,249887549,799,799,799,799,0
|
|
20240503,161000,249887549,799,799,799,799,0
|
|
20240503,160900,249887549,799,799,799,799,0
|
|
20240503,160800,249887549,799,799,799,799,0
|
|
20240503,160700,249887549,799,799,799,799,2935
|
|
20240503,160600,249887549,799,799,799,799,0
|
|
20240503,160500,249887549,799,799,799,799,0
|
|
20240503,160400,249887549,799,799,799,799,0
|
|
20240503,160300,249887549,799,799,799,799,0
|
|
20240503,160200,249887549,799,799,799,799,0
|
|
20240503,160100,249887549,799,799,799,799,0
|
|
20240503,160000,249887549,799,799,799,799,0
|
|
20240503,155900,249887549,799,799,799,799,0
|
|
20240503,155800,249887549,799,799,799,799,0
|
|
20240503,155700,249887549,799,799,799,799,0
|
|
20240503,155600,249887549,799,799,799,799,0
|
|
20240503,155500,249887549,799,799,799,799,0
|
|
20240503,155400,249887549,799,799,799,799,0
|
|
20240503,155300,249887549,799,799,799,799,0
|
|
20240503,155200,249887549,799,799,799,799,0
|
|
20240503,155100,249887549,799,799,799,799,0
|
|
20240503,155000,249887549,799,799,799,799,0
|
|
20240503,154900,249887549,799,799,799,799,0
|
|
20240503,154800,249887549,799,799,799,799,0
|
|
20240503,154700,249887549,799,799,799,799,0
|
|
20240503,154600,249887549,799,799,799,799,0
|
|
20240503,154500,249887549,799,799,799,799,0
|
|
20240503,154400,249887549,799,799,799,799,0
|
|
20240503,154300,249887549,799,799,799,799,0
|
|
20240503,154200,249887549,799,799,799,799,0
|
|
20240503,154100,249887549,799,799,799,799,0
|
|
20240503,154000,249887549,799,799,799,799,0
|
|
20240503,153900,249887549,799,799,799,799,0
|
|
20240503,153800,249887549,799,799,799,799,0
|
|
20240503,153700,249887549,799,799,799,799,2935
|
|
20240503,153600,249887549,799,799,799,799,0
|
|
20240503,153500,249887549,799,799,799,799,0
|
|
20240503,153400,249887549,799,799,799,799,0
|
|
20240503,153300,249887549,799,799,799,799,0
|
|
20240503,153200,249887549,799,799,799,799,0
|
|
20240503,153100,249887549,799,799,799,799,0
|
|
20240503,153000,249887549,799,799,799,799,2935
|
|
20240503,152900,247542484,795,795,795,795,0
|
|
20240503,152800,247542484,795,795,795,795,0
|
|
20240503,152700,247542484,795,795,795,795,0
|
|
20240503,152600,247542484,795,795,795,795,0
|
|
20240503,152500,247542484,795,795,795,795,0
|
|
20240503,152400,247542484,795,795,795,795,0
|
|
20240503,152300,247542484,795,795,795,795,0
|
|
20240503,152200,247542484,795,795,795,795,0
|
|
20240503,152100,247542484,795,795,795,795,0
|
|
20240503,152000,247542484,795,795,795,795,0
|
|
20240503,151900,247542484,795,799,799,795,134
|
|
20240503,151800,247435474,799,798,799,798,1400
|
|
20240503,151700,246317017,799,795,799,795,4800
|
|
20240503,151600,242484349,795,798,798,795,48
|
|
20240503,151500,242446093,798,798,798,798,0
|
|
20240503,151400,242446093,798,798,798,798,245
|
|
20240503,151300,242250583,798,798,798,798,28
|
|
20240503,151200,242228239,798,798,798,798,0
|
|
20240503,151100,242228239,798,798,798,798,63
|
|
20240503,151000,242177965,798,798,798,798,114
|
|
20240503,150900,242086993,796,796,796,796,300
|
|
20240503,150800,241848193,796,798,798,796,216
|
|
20240503,150700,241676085,798,798,798,798,1
|
|
20240503,150600,241675287,796,796,796,796,0
|
|
20240503,150500,241675287,796,797,797,796,2068
|
|
20240503,150400,240029059,798,798,798,798,0
|
|
20240503,150300,240029059,798,798,798,798,0
|
|
20240503,150200,240029059,798,798,798,798,25
|
|
20240503,150100,240009109,798,798,798,798,30
|
|
20240503,150000,239985169,798,798,798,798,522
|
|
20240503,145900,239568613,796,796,796,796,1
|
|
20240503,145800,239567817,798,798,798,798,0
|
|
20240503,145700,239567817,798,798,798,798,5
|
|
20240503,145600,239563827,796,795,798,795,320
|
|
20240503,145500,239308678,798,796,798,796,300
|
|
20240503,145400,239069724,796,796,796,796,1
|
|
20240503,145300,239068928,792,792,792,792,0
|
|
20240503,145200,239068928,792,794,796,792,2201
|
|
20240503,145100,237319870,794,794,794,794,0
|
|
20240503,145000,237319870,794,794,794,794,0
|
|
20240503,144900,237319870,794,794,794,794,10
|
|
20240503,144800,237311930,795,795,795,795,0
|
|
20240503,144700,237311930,795,795,795,795,0
|
|
20240503,144600,237311930,795,795,795,795,0
|
|
20240503,144500,237311930,795,795,795,795,10
|
|
20240503,144400,237303980,795,795,795,791,20
|
|
20240503,144300,237288116,791,791,791,791,9000
|
|
20240503,144200,230169116,791,794,794,791,5000
|
|
20240503,144100,226213584,796,796,796,796,0
|
|
20240503,144000,226213584,796,792,796,792,6748
|
|
20240503,143900,220869148,792,792,792,792,2351
|
|
20240503,143800,219007156,793,793,793,793,12
|
|
20240503,143700,218997640,794,794,794,794,11775
|
|
20240503,143600,209648290,794,795,795,794,1977
|
|
20240503,143500,208078302,797,797,797,797,0
|
|
20240503,143400,208078302,797,797,797,797,10
|
|
20240503,143300,208070332,797,797,797,797,12
|
|
20240503,143200,208060768,797,797,797,795,141
|
|
20240503,143100,207948633,798,798,798,798,0
|
|
20240503,143000,207948633,798,798,798,798,30
|
|
20240503,142900,207924693,798,797,798,797,40
|
|
20240503,142800,207892803,797,797,797,797,10
|
|
20240503,142700,207884833,798,797,798,796,31
|
|
20240503,142600,207860104,798,798,798,798,47
|
|
20240503,142500,207822598,794,794,794,794,2
|
|
20240503,142400,207821010,799,794,799,794,5771
|
|
20240503,142300,203234774,794,794,794,794,24
|
|
20240503,142200,203215718,792,792,792,792,0
|
|
20240503,142100,203215718,792,792,792,792,1
|
|
20240503,142000,203214926,794,794,794,794,4
|
|
20240503,141900,203211750,794,794,794,794,60
|
|
20240503,141800,203164110,791,791,791,791,40
|
|
20240503,141700,203132470,791,791,791,791,0
|
|
20240503,141600,203132470,791,793,793,791,13391
|
|
20240503,141500,192524491,794,794,794,794,201
|
|
20240503,141400,192364897,795,793,795,793,274
|
|
20240503,141300,192147415,795,795,795,795,113
|
|
20240503,141200,192057580,794,794,794,794,0
|
|
20240503,141100,192057580,794,795,795,794,118
|
|
20240503,141000,191963870,794,794,794,794,104
|
|
20240503,140900,191881294,794,794,794,794,100
|
|
20240503,140800,191801894,794,794,794,794,1346
|
|
20240503,140700,190733170,795,795,795,795,1
|
|
20240503,140600,190732375,795,795,795,795,2
|
|
20240503,140500,190730785,795,795,795,795,0
|
|
20240503,140400,190730785,795,795,795,795,100
|
|
20240503,140300,190651285,795,795,795,795,7
|
|
20240503,140200,190645720,795,794,795,794,339
|
|
20240503,140100,190376454,794,794,794,794,17
|
|
20240503,140000,190362956,795,795,795,795,179
|
|
20240503,135900,190220651,795,795,795,795,0
|
|
20240503,135800,190220651,795,795,795,795,0
|
|
20240503,135700,190220651,795,796,796,795,2427
|
|
20240503,135600,188291176,798,798,798,798,0
|
|
20240503,135500,188291176,798,798,798,798,2
|
|
20240503,135400,188289580,795,795,795,795,0
|
|
20240503,135300,188289580,795,795,795,795,0
|
|
20240503,135200,188289580,795,795,795,795,0
|
|
20240503,135100,188289580,795,796,796,795,2581
|
|
20240503,135000,186235261,796,796,796,796,300
|
|
20240503,134900,185996461,796,796,796,796,100
|
|
20240503,134800,185916861,796,796,796,796,0
|
|
20240503,134700,185916861,796,796,796,796,153
|
|
20240503,134600,185795073,796,795,796,795,60
|
|
20240503,134500,185747323,795,795,795,795,300
|
|
20240503,134400,185508823,796,796,796,796,1318
|
|
20240503,134300,184459695,796,798,798,796,8921
|
|
20240503,134200,177357139,798,798,798,798,48
|
|
20240503,134100,177318835,799,799,799,799,2
|
|
20240503,134000,177317237,800,800,800,800,20
|
|
20240503,133900,177301237,800,800,800,800,1
|
|
20240503,133800,177300437,800,800,800,800,0
|
|
20240503,133700,177300437,800,800,800,800,61
|
|
20240503,133600,177251637,800,800,800,800,1
|
|
20240503,133500,177250837,800,800,800,800,0
|
|
20240503,133400,177250837,800,800,800,800,0
|
|
20240503,133300,177250837,800,800,800,800,6
|
|
20240503,133200,177246037,800,800,800,800,0
|
|
20240503,133100,177246037,800,800,800,800,50
|
|
20240503,133000,177206037,800,800,800,800,0
|
|
20240503,132900,177206037,800,800,800,800,100
|
|
20240503,132800,177126037,800,800,800,799,5795
|
|
20240503,132700,172491337,800,799,800,799,11233
|
|
20240503,132600,163504989,799,799,799,799,0
|
|
20240503,132500,163504989,799,799,799,799,0
|
|
20240503,132400,163504989,799,799,799,799,300
|
|
20240503,132300,163265289,799,799,799,799,0
|
|
20240503,132200,163265289,799,799,799,799,0
|
|
20240503,132100,163265289,799,799,799,799,0
|
|
20240503,132000,163265289,799,799,799,799,0
|
|
20240503,131900,163265289,799,799,799,799,27
|
|
20240503,131800,163243716,799,799,799,799,0
|
|
20240503,131700,163243716,799,799,799,799,0
|
|
20240503,131600,163243716,799,799,799,799,100
|
|
20240503,131500,163163816,796,796,796,796,0
|
|
20240503,131400,163163816,796,796,796,796,0
|
|
20240503,131300,163163816,796,796,796,796,0
|
|
20240503,131200,163163816,796,796,796,796,0
|
|
20240503,131100,163163816,796,796,796,796,0
|
|
20240503,131000,163163816,796,796,796,796,0
|
|
20240503,130900,163163816,796,796,796,796,100
|
|
20240503,130800,163084216,795,795,795,795,0
|
|
20240503,130700,163084216,795,795,795,795,0
|
|
20240503,130600,163084216,795,795,795,795,0
|
|
20240503,130500,163084216,795,795,795,795,0
|
|
20240503,130400,163084216,795,795,795,795,0
|
|
20240503,130300,163084216,795,795,795,795,1000
|
|
20240503,130200,162289216,795,795,795,795,0
|
|
20240503,130100,162289216,795,795,795,795,0
|
|
20240503,130000,162289216,795,795,795,795,0
|
|
20240503,125900,162289216,795,795,795,795,0
|
|
20240503,125800,162289216,795,795,795,795,0
|
|
20240503,125700,162289216,795,795,795,795,0
|
|
20240503,125600,162289216,795,795,795,795,0
|
|
20240503,125500,162289216,795,795,795,795,198
|
|
20240503,125400,162131806,799,799,799,799,0
|
|
20240503,125300,162131806,799,799,799,799,0
|
|
20240503,125200,162131806,799,799,799,799,204
|
|
20240503,125100,161968810,794,794,794,794,0
|
|
20240503,125000,161968810,794,794,794,794,0
|
|
20240503,124900,161968810,794,794,794,794,0
|
|
20240503,124800,161968810,794,794,794,794,0
|
|
20240503,124700,161968810,794,797,797,794,7217
|
|
20240503,124600,156233211,797,797,797,797,0
|
|
20240503,124500,156233211,797,797,797,797,0
|
|
20240503,124400,156233211,797,800,800,797,3100
|
|
20240503,124300,153760876,799,799,799,799,100
|
|
20240503,124200,153680976,799,800,800,799,201
|
|
20240503,124100,153520177,800,798,800,798,250
|
|
20240503,124000,153320377,798,798,798,798,0
|
|
20240503,123900,153320377,798,798,798,798,0
|
|
20240503,123800,153320377,798,798,798,798,37
|
|
20240503,123700,153290851,798,798,798,798,0
|
|
20240503,123600,153290851,798,799,799,798,2604
|
|
20240503,123500,151210429,799,799,799,799,133
|
|
20240503,123400,151104162,799,799,799,799,1
|
|
20240503,123300,151103363,799,799,799,799,0
|
|
20240503,123200,151103363,799,799,799,799,0
|
|
20240503,123100,151103363,799,799,799,799,0
|
|
20240503,123000,151103363,799,799,799,799,0
|
|
20240503,122900,151103363,799,799,799,799,10
|
|
20240503,122800,151095373,798,798,798,798,0
|
|
20240503,122700,151095373,798,798,798,798,0
|
|
20240503,122600,151095373,798,798,798,798,627
|
|
20240503,122500,150595027,797,798,798,797,7
|
|
20240503,122400,150589447,797,797,797,797,0
|
|
20240503,122300,150589447,797,797,797,797,139
|
|
20240503,122200,150478664,797,797,797,797,38
|
|
20240503,122100,150448378,797,797,797,797,1
|
|
20240503,122000,150447581,796,796,796,796,0
|
|
20240503,121900,150447581,796,796,796,796,0
|
|
20240503,121800,150447581,796,796,796,796,0
|
|
20240503,121700,150447581,796,796,796,796,0
|
|
20240503,121600,150447581,796,796,796,796,0
|
|
20240503,121500,150447581,796,796,796,796,0
|
|
20240503,121400,150447581,796,796,796,796,0
|
|
20240503,121300,150447581,796,796,796,796,0
|
|
20240503,121200,150447581,796,796,796,796,0
|
|
20240503,121100,150447581,796,796,796,796,0
|
|
20240503,121000,150447581,796,796,796,796,112
|
|
20240503,120900,150358429,794,794,794,794,0
|
|
20240503,120800,150358429,794,794,794,794,1262
|
|
20240503,120700,149356401,795,795,795,795,561
|
|
20240503,120600,148910406,795,795,795,795,0
|
|
20240503,120500,148910406,795,795,795,795,0
|
|
20240503,120400,148910406,795,795,795,795,0
|
|
20240503,120300,148910406,795,795,795,795,0
|
|
20240503,120200,148910406,795,795,795,795,0
|
|
20240503,120100,148910406,795,795,795,795,590
|
|
20240503,120000,148441356,797,796,797,796,63
|
|
20240503,115900,148391146,797,797,797,797,500
|
|
20240503,115800,147992646,799,799,799,799,0
|
|
20240503,115700,147992646,799,799,799,799,0
|
|
20240503,115600,147992646,799,799,799,799,10
|
|
20240503,115500,147984656,796,796,796,796,0
|
|
20240503,115400,147984656,796,796,796,796,0
|
|
20240503,115300,147984656,796,796,796,796,0
|
|
20240503,115200,147984656,796,796,796,796,272
|
|
20240503,115100,147768144,800,800,800,800,0
|
|
20240503,115000,147768144,800,800,800,800,0
|
|
20240503,114900,147768144,800,800,800,800,0
|
|
20240503,114800,147768144,800,800,800,800,0
|
|
20240503,114700,147768144,800,800,800,800,10
|
|
20240503,114600,147760144,800,798,800,798,10000
|
|
20240503,114500,139764617,798,798,798,798,0
|
|
20240503,114400,139764617,798,798,798,798,0
|
|
20240503,114300,139764617,798,798,798,798,0
|
|
20240503,114200,139764617,798,798,798,798,0
|
|
20240503,114100,139764617,798,798,798,798,0
|
|
20240503,114000,139764617,798,798,798,798,5
|
|
20240503,113900,139760627,798,798,798,798,100
|
|
20240503,113800,139680827,795,795,795,795,0
|
|
20240503,113700,139680827,795,795,795,795,508
|
|
20240503,113600,139276967,794,794,794,794,0
|
|
20240503,113500,139276967,794,795,795,794,559
|
|
20240503,113400,138832621,795,795,795,795,12
|
|
20240503,113300,138823081,795,795,795,795,77
|
|
20240503,113200,138761866,795,795,795,795,0
|
|
20240503,113100,138761866,795,795,795,795,0
|
|
20240503,113000,138761866,795,795,795,795,0
|
|
20240503,112900,138761866,795,795,795,795,1
|
|
20240503,112800,138761071,795,795,795,795,0
|
|
20240503,112700,138761071,795,795,795,795,0
|
|
20240503,112600,138761071,795,795,795,795,0
|
|
20240503,112500,138761071,795,795,795,795,0
|
|
20240503,112400,138761071,795,795,795,795,4
|
|
20240503,112300,138757891,795,795,795,795,0
|
|
20240503,112200,138757891,795,795,795,795,0
|
|
20240503,112100,138757891,795,795,795,795,5
|
|
20240503,112000,138753916,795,795,795,795,18
|
|
20240503,111900,138739606,794,794,794,794,0
|
|
20240503,111800,138739606,794,794,794,794,0
|
|
20240503,111700,138739606,794,794,794,794,0
|
|
20240503,111600,138739606,794,795,795,794,16
|
|
20240503,111500,138726891,795,795,795,795,113
|
|
20240503,111400,138637056,796,796,796,796,30
|
|
20240503,111300,138613176,794,794,794,794,0
|
|
20240503,111200,138613176,794,794,794,794,0
|
|
20240503,111100,138613176,794,794,794,794,0
|
|
20240503,111000,138613176,794,794,794,794,0
|
|
20240503,110900,138613176,794,794,794,794,0
|
|
20240503,110800,138613176,794,795,795,794,4040
|
|
20240503,110700,135405386,795,795,795,795,500
|
|
20240503,110600,135007886,795,795,795,795,0
|
|
20240503,110500,135007886,795,795,795,795,54
|
|
20240503,110400,134964956,797,797,797,797,2
|
|
20240503,110300,134963362,795,795,795,795,54
|
|
20240503,110200,134920432,795,795,795,795,0
|
|
20240503,110100,134920432,795,796,796,794,4197
|
|
20240503,110000,131584014,797,797,797,797,380
|
|
20240503,105900,131281154,797,797,797,797,4
|
|
20240503,105800,131277966,797,797,797,797,0
|
|
20240503,105700,131277966,797,797,797,797,11
|
|
20240503,105600,131269199,798,798,798,798,0
|
|
20240503,105500,131269199,798,798,798,798,0
|
|
20240503,105400,131269199,798,798,798,798,0
|
|
20240503,105300,131269199,798,798,798,798,101
|
|
20240503,105200,131188601,799,799,799,799,500
|
|
20240503,105100,130789101,799,800,800,799,22
|
|
20240503,105000,130771512,802,802,802,802,1000
|
|
20240503,104900,129969512,803,803,803,803,0
|
|
20240503,104800,129969512,803,796,803,796,249
|
|
20240503,104700,129770538,793,793,793,793,4049
|
|
20240503,104600,126559681,793,792,793,792,102
|
|
20240503,104500,126478797,793,795,795,793,4228
|
|
20240503,104400,123123243,795,795,795,795,1341
|
|
20240503,104300,122057148,795,795,795,795,2464
|
|
20240503,104200,120098268,795,797,797,795,3645
|
|
20240503,104100,117196166,797,797,797,797,1147
|
|
20240503,104000,116282007,798,798,798,798,446
|
|
20240503,103900,115926099,800,800,800,800,3
|
|
20240503,103800,115923699,800,800,800,800,97
|
|
20240503,103700,115846099,797,797,797,797,0
|
|
20240503,103600,115846099,797,797,797,797,0
|
|
20240503,103500,115846099,797,798,798,797,200
|
|
20240503,103400,115686598,797,797,797,797,0
|
|
20240503,103300,115686598,797,797,797,797,0
|
|
20240503,103200,115686598,797,797,797,797,0
|
|
20240503,103100,115686598,797,797,797,797,0
|
|
20240503,103000,115686598,797,797,797,797,0
|
|
20240503,102900,115686598,797,797,797,796,882
|
|
20240503,102800,114984371,797,797,797,797,200
|
|
20240503,102700,114824971,797,799,799,797,4306
|
|
20240503,102600,111391993,802,802,802,802,125
|
|
20240503,102500,111291743,802,802,802,802,3
|
|
20240503,102400,111289337,802,799,802,799,2988
|
|
20240503,102300,108901523,802,802,802,802,1
|
|
20240503,102200,108900721,802,801,802,799,1024
|
|
20240503,102100,108081645,802,802,802,801,1706
|
|
20240503,102000,106714838,803,803,803,803,449
|
|
20240503,101900,106354291,805,805,805,805,1
|
|
20240503,101800,106353486,804,804,804,804,0
|
|
20240503,101700,106353486,804,804,805,804,1051
|
|
20240503,101600,105507589,804,805,805,804,1214
|
|
20240503,101500,104530671,805,806,806,805,4201
|
|
20240503,101400,101144666,806,806,806,806,6747
|
|
20240503,101300,95706584,804,806,806,804,157
|
|
20240503,101200,95580343,806,805,806,805,5074
|
|
20240503,101100,91494758,805,803,805,803,2648
|
|
20240503,101000,89366823,802,802,802,802,808
|
|
20240503,100900,88718807,802,802,802,802,0
|
|
20240503,100800,88718807,802,802,802,802,1151
|
|
20240503,100700,87795705,802,802,802,802,0
|
|
20240503,100600,87795705,802,802,802,802,0
|
|
20240503,100500,87795705,802,802,802,802,24
|
|
20240503,100400,87776457,802,802,802,802,120
|
|
20240503,100300,87680217,802,801,802,801,16
|
|
20240503,100200,87667391,801,802,802,801,315
|
|
20240503,100100,87414762,803,803,803,803,0
|
|
20240503,100000,87414762,803,803,803,801,6
|
|
20240503,095900,87409947,803,803,803,803,2
|
|
20240503,095800,87408341,803,803,803,803,5
|
|
20240503,095700,87404326,803,803,803,802,46
|
|
20240503,095600,87367389,803,803,803,803,103
|
|
20240503,095500,87284680,800,800,800,800,1066
|
|
20240503,095400,86431880,800,798,800,798,5
|
|
20240503,095300,86427888,798,798,798,798,107
|
|
20240503,095200,86342502,800,800,800,798,1771
|
|
20240503,095100,84928618,799,799,799,799,11
|
|
20240503,095000,84919829,799,800,800,799,1263
|
|
20240503,094900,83909467,800,800,800,800,775
|
|
20240503,094800,83289467,799,800,800,799,1500
|
|
20240503,094700,82089468,800,800,800,800,50
|
|
20240503,094600,82049468,799,799,799,799,0
|
|
20240503,094500,82049468,799,799,799,799,0
|
|
20240503,094400,82049468,799,799,799,799,1094
|
|
20240503,094300,81175362,799,799,799,799,300
|
|
20240503,094200,80935662,799,799,799,799,6
|
|
20240503,094100,80930868,797,797,797,797,0
|
|
20240503,094000,80930868,797,800,800,797,540
|
|
20240503,093900,80500466,798,798,798,798,0
|
|
20240503,093800,80500466,798,800,800,798,13
|
|
20240503,093700,80490090,799,799,799,799,101
|
|
20240503,093600,80409391,798,797,798,797,96
|
|
20240503,093500,80332786,798,798,798,798,2
|
|
20240503,093400,80331190,797,800,800,797,5032
|
|
20240503,093300,76310670,800,801,801,800,4696
|
|
20240503,093200,72553695,801,801,801,801,30
|
|
20240503,093100,72529665,800,804,804,800,7514
|
|
20240503,093000,66491387,806,806,806,806,0
|
|
20240503,092900,66491387,806,806,806,806,0
|
|
20240503,092800,66491387,806,806,806,806,3722
|
|
20240503,092700,63491455,806,806,806,806,21
|
|
20240503,092600,63474529,805,805,806,805,567
|
|
20240503,092500,63018092,805,803,805,803,4539
|
|
20240503,092400,59367067,803,801,803,800,5069
|
|
20240503,092300,55308014,801,801,801,801,0
|
|
20240503,092200,55308014,801,801,801,801,0
|
|
20240503,092100,55308014,801,801,801,801,1793
|
|
20240503,092000,53871821,801,801,801,801,200
|
|
20240503,091900,53711621,801,802,802,801,5021
|
|
20240503,091800,49689795,803,805,805,803,909
|
|
20240503,091700,48959722,803,799,803,799,5803
|
|
20240503,091600,44309753,797,799,799,797,5
|
|
20240503,091500,44305760,799,799,799,798,7
|
|
20240503,091400,44300172,799,799,799,799,0
|
|
20240503,091300,44300172,799,800,800,797,6906
|
|
20240503,091200,38779439,800,802,802,800,3295
|
|
20240503,091100,36140867,802,802,802,801,2741
|
|
20240503,091000,33942770,804,805,805,803,2323
|
|
20240503,090900,32076355,805,810,810,805,422
|
|
20240503,090800,31735695,805,809,810,805,2020
|
|
20240503,090700,30099842,810,804,810,803,5296
|
|
20240503,090600,25828945,804,809,809,804,4323
|
|
20240503,090500,22334393,803,803,810,803,7240
|
|
20240503,090400,16491037,803,799,803,799,1109
|
|
20240503,090300,15601566,801,793,801,793,17542
|
|
20240503,090200,1675081,793,792,793,792,2
|
|
20240503,090100,1673496,792,792,792,792,0
|
|
20240503,090000,1673496,792,792,792,792,2113
|