737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,211400,342974539,592,592,592,592,5023
|
|
20240503,211300,342974539,592,592,592,592,0
|
|
20240503,211200,342974539,592,592,592,592,0
|
|
20240503,211100,342974539,592,592,592,592,0
|
|
20240503,211000,342974539,592,592,592,592,0
|
|
20240503,210900,342974539,592,592,592,592,0
|
|
20240503,210800,342974539,592,592,592,592,0
|
|
20240503,210700,342974539,592,592,592,592,0
|
|
20240503,210600,342974539,592,592,592,592,0
|
|
20240503,210500,342974539,592,592,592,592,0
|
|
20240503,210400,342974539,592,592,592,592,0
|
|
20240503,210300,342974539,592,592,592,592,0
|
|
20240503,210200,342974539,592,592,592,592,0
|
|
20240503,210100,342974539,592,592,592,592,0
|
|
20240503,210000,342974539,592,592,592,592,0
|
|
20240503,205900,342974539,592,592,592,592,0
|
|
20240503,205800,342974539,592,592,592,592,0
|
|
20240503,205700,342974539,592,592,592,592,0
|
|
20240503,205600,342974539,592,592,592,592,0
|
|
20240503,205500,342974539,592,592,592,592,0
|
|
20240503,205400,342974539,592,592,592,592,0
|
|
20240503,205300,342974539,592,592,592,592,0
|
|
20240503,205200,342974539,592,592,592,592,0
|
|
20240503,205100,342974539,592,592,592,592,0
|
|
20240503,205000,342974539,592,592,592,592,0
|
|
20240503,204900,342974539,592,592,592,592,0
|
|
20240503,204800,342974539,592,592,592,592,0
|
|
20240503,204700,342974539,592,592,592,592,0
|
|
20240503,204600,342974539,592,592,592,592,0
|
|
20240503,204500,342974539,592,592,592,592,0
|
|
20240503,204400,342974539,592,592,592,592,5023
|
|
20240503,204300,342974539,592,592,592,592,0
|
|
20240503,204200,342974539,592,592,592,592,0
|
|
20240503,204100,342974539,592,592,592,592,0
|
|
20240503,204000,342974539,592,592,592,592,0
|
|
20240503,203900,342974539,592,592,592,592,0
|
|
20240503,203800,342974539,592,592,592,592,0
|
|
20240503,203700,342974539,592,592,592,592,0
|
|
20240503,203600,342974539,592,592,592,592,0
|
|
20240503,203500,342974539,592,592,592,592,0
|
|
20240503,203400,342974539,592,592,592,592,0
|
|
20240503,203300,342974539,592,592,592,592,0
|
|
20240503,203200,342974539,592,592,592,592,0
|
|
20240503,203100,342974539,592,592,592,592,0
|
|
20240503,203000,342974539,592,592,592,592,0
|
|
20240503,202900,342974539,592,592,592,592,0
|
|
20240503,202800,342974539,592,592,592,592,0
|
|
20240503,202700,342974539,592,592,592,592,0
|
|
20240503,202600,342974539,592,592,592,592,0
|
|
20240503,202500,342974539,592,592,592,592,0
|
|
20240503,202400,342974539,592,592,592,592,0
|
|
20240503,202300,342974539,592,592,592,592,0
|
|
20240503,202200,342974539,592,592,592,592,0
|
|
20240503,202100,342974539,592,592,592,592,0
|
|
20240503,202000,342974539,592,592,592,592,0
|
|
20240503,201900,342974539,592,592,592,592,0
|
|
20240503,201800,342974539,592,592,592,592,0
|
|
20240503,201700,342974539,592,592,592,592,0
|
|
20240503,201600,342974539,592,592,592,592,0
|
|
20240503,201500,342974539,592,592,592,592,0
|
|
20240503,201400,342974539,592,592,592,592,5023
|
|
20240503,201300,342974539,592,592,592,592,0
|
|
20240503,201200,342974539,592,592,592,592,0
|
|
20240503,201100,342974539,592,592,592,592,0
|
|
20240503,201000,342974539,592,592,592,592,0
|
|
20240503,200900,342974539,592,592,592,592,0
|
|
20240503,200800,342974539,592,592,592,592,0
|
|
20240503,200700,342974539,592,592,592,592,0
|
|
20240503,200600,342974539,592,592,592,592,0
|
|
20240503,200500,342974539,592,592,592,592,0
|
|
20240503,200400,342974539,592,592,592,592,0
|
|
20240503,200300,342974539,592,592,592,592,0
|
|
20240503,200200,342974539,592,592,592,592,0
|
|
20240503,200100,342974539,592,592,592,592,0
|
|
20240503,200000,342974539,592,592,592,592,0
|
|
20240503,195900,342974539,592,592,592,592,0
|
|
20240503,195800,342974539,592,592,592,592,0
|
|
20240503,195700,342974539,592,592,592,592,0
|
|
20240503,195600,342974539,592,592,592,592,0
|
|
20240503,195500,342974539,592,592,592,592,0
|
|
20240503,195400,342974539,592,592,592,592,0
|
|
20240503,195300,342974539,592,592,592,592,0
|
|
20240503,195200,342974539,592,592,592,592,0
|
|
20240503,195100,342974539,592,592,592,592,0
|
|
20240503,195000,342974539,592,592,592,592,0
|
|
20240503,194900,342974539,592,592,592,592,0
|
|
20240503,194800,342974539,592,592,592,592,0
|
|
20240503,194700,342974539,592,592,592,592,0
|
|
20240503,194600,342974539,592,592,592,592,0
|
|
20240503,194500,342974539,592,592,592,592,0
|
|
20240503,194400,342974539,592,592,592,592,5023
|
|
20240503,194300,342974539,592,592,592,592,0
|
|
20240503,194200,342974539,592,592,592,592,0
|
|
20240503,194100,342974539,592,592,592,592,0
|
|
20240503,194000,342974539,592,592,592,592,0
|
|
20240503,193900,342974539,592,592,592,592,0
|
|
20240503,193800,342974539,592,592,592,592,0
|
|
20240503,193700,342974539,592,592,592,592,0
|
|
20240503,193600,342974539,592,592,592,592,0
|
|
20240503,193500,342974539,592,592,592,592,0
|
|
20240503,193400,342974539,592,592,592,592,0
|
|
20240503,193300,342974539,592,592,592,592,0
|
|
20240503,193200,342974539,592,592,592,592,0
|
|
20240503,193100,342974539,592,592,592,592,0
|
|
20240503,193000,342974539,592,592,592,592,0
|
|
20240503,192900,342974539,592,592,592,592,0
|
|
20240503,192800,342974539,592,592,592,592,0
|
|
20240503,192700,342974539,592,592,592,592,0
|
|
20240503,192600,342974539,592,592,592,592,0
|
|
20240503,192500,342974539,592,592,592,592,0
|
|
20240503,192400,342974539,592,592,592,592,0
|
|
20240503,192300,342974539,592,592,592,592,0
|
|
20240503,192200,342974539,592,592,592,592,0
|
|
20240503,192100,342974539,592,592,592,592,0
|
|
20240503,192000,342974539,592,592,592,592,0
|
|
20240503,191900,342974539,592,592,592,592,0
|
|
20240503,191800,342974539,592,592,592,592,0
|
|
20240503,191700,342974539,592,592,592,592,0
|
|
20240503,191600,342974539,592,592,592,592,0
|
|
20240503,191500,342974539,592,592,592,592,0
|
|
20240503,191400,342974539,592,592,592,592,5023
|
|
20240503,191300,342974539,592,592,592,592,0
|
|
20240503,191200,342974539,592,592,592,592,0
|
|
20240503,191100,342974539,592,592,592,592,0
|
|
20240503,191000,342974539,592,592,592,592,0
|
|
20240503,190900,342974539,592,592,592,592,0
|
|
20240503,190800,342974539,592,592,592,592,0
|
|
20240503,190700,342974539,592,592,592,592,0
|
|
20240503,190600,342974539,592,592,592,592,0
|
|
20240503,190500,342974539,592,592,592,592,0
|
|
20240503,190400,342974539,592,592,592,592,0
|
|
20240503,190300,342974539,592,592,592,592,0
|
|
20240503,190200,342974539,592,592,592,592,0
|
|
20240503,190100,342974539,592,592,592,592,0
|
|
20240503,190000,342974539,592,592,592,592,0
|
|
20240503,185900,342974539,592,592,592,592,0
|
|
20240503,185800,342974539,592,592,592,592,0
|
|
20240503,185700,342974539,592,592,592,592,0
|
|
20240503,185600,342974539,592,592,592,592,0
|
|
20240503,185500,342974539,592,592,592,592,0
|
|
20240503,185400,342974539,592,592,592,592,0
|
|
20240503,185300,342974539,592,592,592,592,0
|
|
20240503,185200,342974539,592,592,592,592,0
|
|
20240503,185100,342974539,592,592,592,592,0
|
|
20240503,185000,342974539,592,592,592,592,0
|
|
20240503,184900,342974539,592,592,592,592,0
|
|
20240503,184800,342974539,592,592,592,592,0
|
|
20240503,184700,342974539,592,592,592,592,0
|
|
20240503,184600,342974539,592,592,592,592,0
|
|
20240503,184500,342974539,592,592,592,592,0
|
|
20240503,184400,342974539,592,592,592,592,5023
|
|
20240503,184300,342974539,592,592,592,592,0
|
|
20240503,184200,342974539,592,592,592,592,0
|
|
20240503,184100,342974539,592,592,592,592,0
|
|
20240503,184000,342974539,592,592,592,592,0
|
|
20240503,183900,342974539,592,592,592,592,0
|
|
20240503,183800,342974539,592,592,592,592,0
|
|
20240503,183700,342974539,592,592,592,592,0
|
|
20240503,183600,342974539,592,592,592,592,0
|
|
20240503,183500,342974539,592,592,592,592,0
|
|
20240503,183400,342974539,592,592,592,592,0
|
|
20240503,183300,342974539,592,592,592,592,0
|
|
20240503,183200,342974539,592,592,592,592,0
|
|
20240503,183100,342974539,592,592,592,592,0
|
|
20240503,183000,342974539,592,592,592,592,0
|
|
20240503,182900,342974539,592,592,592,592,0
|
|
20240503,182800,342974539,592,592,592,592,0
|
|
20240503,182700,342974539,592,592,592,592,0
|
|
20240503,182600,342974539,592,592,592,592,0
|
|
20240503,182500,342974539,592,592,592,592,0
|
|
20240503,182400,342974539,592,592,592,592,0
|
|
20240503,182300,342974539,592,592,592,592,0
|
|
20240503,182200,342974539,592,592,592,592,0
|
|
20240503,182100,342974539,592,592,592,592,0
|
|
20240503,182000,342974539,592,592,592,592,0
|
|
20240503,181900,342974539,592,592,592,592,0
|
|
20240503,181800,342974539,592,592,592,592,0
|
|
20240503,181700,342974539,592,592,592,592,0
|
|
20240503,181600,342974539,592,592,592,592,0
|
|
20240503,181500,342974539,592,592,592,592,0
|
|
20240503,181400,342974539,592,592,592,592,5023
|
|
20240503,181300,342974539,592,592,592,592,0
|
|
20240503,181200,342974539,592,592,592,592,0
|
|
20240503,181100,342974539,592,592,592,592,0
|
|
20240503,181000,342974539,592,592,592,592,0
|
|
20240503,180900,342974539,592,592,592,592,0
|
|
20240503,180800,342974539,592,592,592,592,0
|
|
20240503,180700,342974539,592,592,592,592,0
|
|
20240503,180600,342974539,592,592,592,592,0
|
|
20240503,180500,342974539,592,592,592,592,0
|
|
20240503,180400,342974539,592,592,592,592,0
|
|
20240503,180300,342974539,592,592,592,592,0
|
|
20240503,180200,342974539,592,592,592,592,0
|
|
20240503,180100,342974539,592,592,592,592,0
|
|
20240503,180000,342974539,592,592,592,592,0
|
|
20240503,175900,342974539,592,592,592,592,0
|
|
20240503,175800,342974539,592,592,592,592,0
|
|
20240503,175700,342974539,592,592,592,592,0
|
|
20240503,175600,342974539,592,592,592,592,0
|
|
20240503,175500,342974539,592,592,592,592,0
|
|
20240503,175400,342974539,592,592,592,592,0
|
|
20240503,175300,342974539,592,592,592,592,0
|
|
20240503,175200,342974539,592,592,592,592,0
|
|
20240503,175100,342974539,592,592,592,592,0
|
|
20240503,175000,342974539,592,592,592,592,0
|
|
20240503,174900,342974539,592,592,592,592,0
|
|
20240503,174800,342974539,592,592,592,592,0
|
|
20240503,174700,342974539,592,592,592,592,0
|
|
20240503,174600,342974539,592,592,592,592,0
|
|
20240503,174500,342974539,592,592,592,592,0
|
|
20240503,174400,342974539,592,592,592,592,5023
|
|
20240503,174300,342974539,592,592,592,592,0
|
|
20240503,174200,342974539,592,592,592,592,0
|
|
20240503,174100,342974539,592,592,592,592,0
|
|
20240503,174000,342974539,592,592,592,592,0
|
|
20240503,173900,342974539,592,592,592,592,0
|
|
20240503,173800,342974539,592,592,592,592,0
|
|
20240503,173700,342974539,592,592,592,592,0
|
|
20240503,173600,342974539,592,592,592,592,0
|
|
20240503,173500,342974539,592,592,592,592,0
|
|
20240503,173400,342974539,592,592,592,592,0
|
|
20240503,173300,342974539,592,592,592,592,0
|
|
20240503,173200,342974539,592,592,592,592,0
|
|
20240503,173100,342974539,592,592,592,592,0
|
|
20240503,173000,342974539,592,592,592,592,0
|
|
20240503,172900,342974539,592,592,592,592,0
|
|
20240503,172800,342974539,592,592,592,592,0
|
|
20240503,172700,342974539,592,592,592,592,0
|
|
20240503,172600,342974539,592,592,592,592,0
|
|
20240503,172500,342974539,592,592,592,592,0
|
|
20240503,172400,342974539,592,592,592,592,0
|
|
20240503,172300,342974539,592,592,592,592,0
|
|
20240503,172200,342974539,592,592,592,592,0
|
|
20240503,172100,342974539,592,592,592,592,0
|
|
20240503,172000,342974539,592,592,592,592,0
|
|
20240503,171900,342974539,592,592,592,592,0
|
|
20240503,171800,342974539,592,592,592,592,0
|
|
20240503,171700,342974539,592,592,592,592,0
|
|
20240503,171600,342974539,592,592,592,592,0
|
|
20240503,171500,342974539,592,592,592,592,0
|
|
20240503,171400,342974539,592,592,592,592,5023
|
|
20240503,171300,342974539,592,592,592,592,0
|
|
20240503,171200,342974539,592,592,592,592,0
|
|
20240503,171100,342974539,592,592,592,592,0
|
|
20240503,171000,342974539,592,592,592,592,0
|
|
20240503,170900,342974539,592,592,592,592,0
|
|
20240503,170800,342974539,592,592,592,592,0
|
|
20240503,170700,342974539,592,592,592,592,0
|
|
20240503,170600,342974539,592,592,592,592,0
|
|
20240503,170500,342974539,592,592,592,592,0
|
|
20240503,170400,342974539,592,592,592,592,0
|
|
20240503,170300,342974539,592,592,592,592,0
|
|
20240503,170200,342974539,592,592,592,592,0
|
|
20240503,170100,342974539,592,592,592,592,0
|
|
20240503,170000,342974539,592,592,592,592,0
|
|
20240503,165900,342974539,592,592,592,592,0
|
|
20240503,165800,342974539,592,592,592,592,0
|
|
20240503,165700,342974539,592,592,592,592,0
|
|
20240503,165600,342974539,592,592,592,592,0
|
|
20240503,165500,342974539,592,592,592,592,0
|
|
20240503,165400,342974539,592,592,592,592,0
|
|
20240503,165300,342974539,592,592,592,592,0
|
|
20240503,165200,342974539,592,592,592,592,0
|
|
20240503,165100,342974539,592,592,592,592,0
|
|
20240503,165000,342974539,592,592,592,592,0
|
|
20240503,164900,342974539,592,592,592,592,0
|
|
20240503,164800,342974539,592,592,592,592,0
|
|
20240503,164700,342974539,592,592,592,592,0
|
|
20240503,164600,342974539,592,592,592,592,0
|
|
20240503,164500,342974539,592,592,592,592,0
|
|
20240503,164400,342974539,592,592,592,592,5023
|
|
20240503,164300,342974539,592,592,592,592,0
|
|
20240503,164200,342974539,592,592,592,592,0
|
|
20240503,164100,342974539,592,592,592,592,0
|
|
20240503,164000,342974539,592,592,592,592,0
|
|
20240503,163900,342974539,592,592,592,592,0
|
|
20240503,163800,342974539,592,592,592,592,0
|
|
20240503,163700,342974539,592,592,592,592,0
|
|
20240503,163600,342974539,592,592,592,592,0
|
|
20240503,163500,342974539,592,592,592,592,0
|
|
20240503,163400,342974539,592,592,592,592,0
|
|
20240503,163300,342974539,592,592,592,592,0
|
|
20240503,163200,342974539,592,592,592,592,0
|
|
20240503,163100,342974539,592,592,592,592,0
|
|
20240503,163000,342974539,592,592,592,592,0
|
|
20240503,162900,342974539,592,592,592,592,0
|
|
20240503,162800,342974539,592,592,592,592,0
|
|
20240503,162700,342974539,592,592,592,592,0
|
|
20240503,162600,342974539,592,592,592,592,0
|
|
20240503,162500,342974539,592,592,592,592,0
|
|
20240503,162400,342974539,592,592,592,592,0
|
|
20240503,162300,342974539,592,592,592,592,0
|
|
20240503,162200,342974539,592,592,592,592,0
|
|
20240503,162100,342974539,592,592,592,592,0
|
|
20240503,162000,342974539,592,592,592,592,0
|
|
20240503,161900,342974539,592,592,592,592,0
|
|
20240503,161800,342974539,592,592,592,592,0
|
|
20240503,161700,342974539,592,592,592,592,0
|
|
20240503,161600,342974539,592,592,592,592,0
|
|
20240503,161500,342974539,592,592,592,592,0
|
|
20240503,161400,342974539,592,592,592,592,5023
|
|
20240503,161300,342974539,592,592,592,592,0
|
|
20240503,161200,342974539,592,592,592,592,0
|
|
20240503,161100,342974539,592,592,592,592,0
|
|
20240503,161000,342974539,592,592,592,592,0
|
|
20240503,160900,342974539,592,592,592,592,0
|
|
20240503,160800,342974539,592,592,592,592,0
|
|
20240503,160700,342974539,592,592,592,592,0
|
|
20240503,160600,342974539,592,592,592,592,0
|
|
20240503,160500,342974539,592,592,592,592,0
|
|
20240503,160400,342974539,592,592,592,592,0
|
|
20240503,160300,342974539,592,592,592,592,0
|
|
20240503,160200,342974539,592,592,592,592,0
|
|
20240503,160100,342974539,592,592,592,592,0
|
|
20240503,160000,342974539,592,592,592,592,0
|
|
20240503,155900,342974539,592,592,592,592,0
|
|
20240503,155800,342974539,592,592,592,592,0
|
|
20240503,155700,342974539,592,592,592,592,0
|
|
20240503,155600,342974539,592,592,592,592,0
|
|
20240503,155500,342974539,592,592,592,592,0
|
|
20240503,155400,342974539,592,592,592,592,0
|
|
20240503,155300,342974539,592,592,592,592,0
|
|
20240503,155200,342974539,592,592,592,592,0
|
|
20240503,155100,342974539,592,592,592,592,0
|
|
20240503,155000,342974539,592,592,592,592,0
|
|
20240503,154900,342974539,592,592,592,592,0
|
|
20240503,154800,342974539,592,592,592,592,0
|
|
20240503,154700,342974539,592,592,592,592,0
|
|
20240503,154600,342974539,592,592,592,592,0
|
|
20240503,154500,342974539,592,592,592,592,0
|
|
20240503,154400,342974539,592,592,592,592,5023
|
|
20240503,154300,342974539,592,592,592,592,0
|
|
20240503,154200,342974539,592,592,592,592,0
|
|
20240503,154100,342974539,592,592,592,592,0
|
|
20240503,154000,342974539,592,592,592,592,0
|
|
20240503,153900,342974539,592,592,592,592,0
|
|
20240503,153800,342974539,592,592,592,592,0
|
|
20240503,153700,342974539,592,592,592,592,0
|
|
20240503,153600,342974539,592,592,592,592,0
|
|
20240503,153500,342974539,592,592,592,592,0
|
|
20240503,153400,342974539,592,592,592,592,0
|
|
20240503,153300,342974539,592,592,592,592,0
|
|
20240503,153200,342974539,592,592,592,592,0
|
|
20240503,153100,342974539,592,592,592,592,0
|
|
20240503,153000,342974539,592,592,592,592,5023
|
|
20240503,152900,340000923,592,592,592,592,0
|
|
20240503,152800,340000923,592,592,592,592,0
|
|
20240503,152700,340000923,592,592,592,592,0
|
|
20240503,152600,340000923,592,592,592,592,0
|
|
20240503,152500,340000923,592,592,592,592,0
|
|
20240503,152400,340000923,592,592,592,592,0
|
|
20240503,152300,340000923,592,592,592,592,0
|
|
20240503,152200,340000923,592,592,592,592,0
|
|
20240503,152100,340000923,592,592,592,592,0
|
|
20240503,152000,340000923,592,592,592,592,0
|
|
20240503,151900,340000923,592,592,592,592,0
|
|
20240503,151800,340000923,592,588,592,587,18589
|
|
20240503,151700,329050053,590,590,590,590,316
|
|
20240503,151600,328863613,590,590,590,590,0
|
|
20240503,151500,328863613,590,590,590,590,4
|
|
20240503,151400,328861253,590,588,590,588,1828
|
|
20240503,151300,327786289,589,587,589,587,4534
|
|
20240503,151200,325117787,588,588,588,588,0
|
|
20240503,151100,325117787,588,588,588,588,0
|
|
20240503,151000,325117787,588,588,588,588,4
|
|
20240503,150900,325115435,588,586,588,586,400
|
|
20240503,150800,324880835,588,586,588,586,800
|
|
20240503,150700,324411246,585,585,585,585,238
|
|
20240503,150600,324272016,587,587,587,587,0
|
|
20240503,150500,324272016,587,586,587,586,30
|
|
20240503,150400,324254426,585,586,586,585,1729
|
|
20240503,150300,323241571,586,586,586,586,611
|
|
20240503,150200,322883525,587,587,587,587,0
|
|
20240503,150100,322883525,587,585,587,585,62
|
|
20240503,150000,322847227,585,585,585,585,3
|
|
20240503,145900,322845472,585,585,585,585,38
|
|
20240503,145800,322823242,587,587,587,587,20
|
|
20240503,145700,322811502,587,586,587,586,50
|
|
20240503,145600,322782172,585,585,585,585,38
|
|
20240503,145500,322759942,587,586,587,586,50
|
|
20240503,145400,322730612,585,585,585,585,0
|
|
20240503,145300,322730612,585,585,585,585,38
|
|
20240503,145200,322708382,585,585,585,585,52
|
|
20240503,145100,322677962,585,585,585,585,239
|
|
20240503,145000,322538147,587,587,587,587,0
|
|
20240503,144900,322538147,587,585,587,585,721
|
|
20240503,144800,322115940,585,585,585,585,0
|
|
20240503,144700,322115940,585,585,585,585,38
|
|
20240503,144600,322093710,585,585,585,585,0
|
|
20240503,144500,322093710,585,585,585,585,38
|
|
20240503,144400,322071480,585,585,585,585,702
|
|
20240503,144300,321660810,585,585,585,585,69
|
|
20240503,144200,321620445,588,588,588,588,12
|
|
20240503,144100,321613389,588,588,588,588,0
|
|
20240503,144000,321613389,588,588,588,588,400
|
|
20240503,143900,321378189,588,585,588,585,6228
|
|
20240503,143800,317734509,585,585,585,585,0
|
|
20240503,143700,317734509,585,585,585,585,0
|
|
20240503,143600,317734509,585,585,585,585,366
|
|
20240503,143500,317520399,589,582,589,582,615
|
|
20240503,143400,317162136,582,582,582,582,0
|
|
20240503,143300,317162136,582,580,582,580,8425
|
|
20240503,143200,312275616,580,580,580,580,10
|
|
20240503,143100,312269816,580,579,580,579,1971
|
|
20240503,143000,311128597,580,580,581,580,59
|
|
20240503,142900,311094327,580,582,582,580,16130
|
|
20240503,142800,301735425,583,583,583,582,2416
|
|
20240503,142700,300329292,583,583,583,583,600
|
|
20240503,142600,299979492,584,584,584,584,306
|
|
20240503,142500,299800788,584,584,584,584,0
|
|
20240503,142400,299800788,584,584,584,584,283
|
|
20240503,142300,299635516,585,584,588,582,1580
|
|
20240503,142200,298713424,582,582,582,582,38
|
|
20240503,142100,298691308,582,582,582,582,0
|
|
20240503,142000,298691308,582,582,582,582,315
|
|
20240503,141900,298507978,582,582,582,582,38
|
|
20240503,141800,298485862,582,583,583,582,2097
|
|
20240503,141700,297263312,585,583,585,583,42
|
|
20240503,141600,297238818,584,584,584,584,0
|
|
20240503,141500,297238818,584,584,584,584,0
|
|
20240503,141400,297238818,584,584,584,584,313
|
|
20240503,141300,297056026,584,584,584,584,0
|
|
20240503,141200,297056026,584,584,584,584,0
|
|
20240503,141100,297056026,584,584,584,584,38
|
|
20240503,141000,297033834,584,584,584,584,0
|
|
20240503,140900,297033834,584,584,584,584,0
|
|
20240503,140800,297033834,584,584,584,584,0
|
|
20240503,140700,297033834,584,585,585,584,233
|
|
20240503,140600,296897567,586,586,586,586,0
|
|
20240503,140500,296897567,586,586,586,586,0
|
|
20240503,140400,296897567,586,584,586,584,45
|
|
20240503,140300,296871285,585,585,585,585,0
|
|
20240503,140200,296871285,585,585,585,585,0
|
|
20240503,140100,296871285,585,585,585,585,20
|
|
20240503,140000,296859585,584,584,584,584,38
|
|
20240503,135900,296837393,584,584,584,584,0
|
|
20240503,135800,296837393,584,586,586,584,1783
|
|
20240503,135700,295794805,586,586,586,586,38
|
|
20240503,135600,295772537,588,588,588,588,6
|
|
20240503,135500,295769009,588,588,588,588,0
|
|
20240503,135400,295769009,588,587,588,586,263
|
|
20240503,135300,295614611,588,588,588,588,0
|
|
20240503,135200,295614611,588,588,588,588,0
|
|
20240503,135100,295614611,588,588,588,588,100
|
|
20240503,135000,295555811,586,586,586,586,178
|
|
20240503,134900,295451503,588,588,588,588,0
|
|
20240503,134800,295451503,588,587,588,587,25
|
|
20240503,134700,295436823,588,588,588,588,0
|
|
20240503,134600,295436823,588,588,588,588,0
|
|
20240503,134500,295436823,588,588,588,588,808
|
|
20240503,134400,294961719,590,590,590,590,0
|
|
20240503,134300,294961719,590,590,590,590,0
|
|
20240503,134200,294961719,590,590,590,590,0
|
|
20240503,134100,294961719,590,590,590,590,200
|
|
20240503,134000,294843719,590,584,590,584,251
|
|
20240503,133900,294696365,584,584,584,584,40
|
|
20240503,133800,294673005,584,584,584,584,591
|
|
20240503,133700,294327861,584,584,584,584,0
|
|
20240503,133600,294327861,584,584,584,584,20
|
|
20240503,133500,294316181,587,587,587,587,0
|
|
20240503,133400,294316181,587,587,587,587,0
|
|
20240503,133300,294316181,587,584,587,584,1552
|
|
20240503,133200,293409683,585,586,586,585,2235
|
|
20240503,133100,292101653,586,587,587,586,2
|
|
20240503,133000,292100480,588,588,588,588,4
|
|
20240503,132900,292098128,590,587,590,587,313
|
|
20240503,132800,291913782,587,587,587,587,2
|
|
20240503,132700,291912608,589,589,589,589,0
|
|
20240503,132600,291912608,589,589,589,589,0
|
|
20240503,132500,291912608,589,589,589,589,0
|
|
20240503,132400,291912608,589,589,589,589,0
|
|
20240503,132300,291912608,589,588,589,588,100
|
|
20240503,132200,291853800,588,588,588,588,0
|
|
20240503,132100,291853800,588,587,588,587,818
|
|
20240503,132000,291372912,585,585,585,585,0
|
|
20240503,131900,291372912,585,585,585,585,0
|
|
20240503,131800,291372912,585,585,585,585,0
|
|
20240503,131700,291372912,585,585,585,585,38
|
|
20240503,131600,291350682,589,589,589,589,0
|
|
20240503,131500,291350682,589,586,589,586,168
|
|
20240503,131400,291252204,586,586,586,586,0
|
|
20240503,131300,291252204,586,586,586,586,0
|
|
20240503,131200,291252204,586,586,586,586,0
|
|
20240503,131100,291252204,586,586,586,586,1895
|
|
20240503,131000,290141734,589,589,589,589,0
|
|
20240503,130900,290141734,589,588,589,588,1001
|
|
20240503,130800,289553145,588,588,588,588,50
|
|
20240503,130700,289523745,589,589,589,589,79
|
|
20240503,130600,289477214,589,588,589,588,220
|
|
20240503,130500,289347767,588,588,588,588,0
|
|
20240503,130400,289347767,588,584,588,584,120
|
|
20240503,130300,289277322,583,584,584,582,12404
|
|
20240503,130200,282045554,585,585,585,585,297
|
|
20240503,130100,281871809,587,587,587,587,0
|
|
20240503,130000,281871809,587,585,587,585,713
|
|
20240503,125900,281454638,586,587,587,586,3339
|
|
20240503,125800,279497175,587,587,587,587,0
|
|
20240503,125700,279497175,587,587,587,587,0
|
|
20240503,125600,279497175,587,587,587,587,0
|
|
20240503,125500,279497175,587,587,587,587,0
|
|
20240503,125400,279497175,587,587,587,587,106
|
|
20240503,125300,279434953,587,587,587,587,289
|
|
20240503,125200,279265310,585,585,585,585,78
|
|
20240503,125100,279219680,585,585,585,585,3
|
|
20240503,125000,279217925,587,587,587,587,0
|
|
20240503,124900,279217925,587,587,587,587,0
|
|
20240503,124800,279217925,587,584,587,584,594
|
|
20240503,124700,278869826,586,586,586,586,1449
|
|
20240503,124600,278020712,586,585,586,585,100
|
|
20240503,124500,277962205,583,585,585,583,140
|
|
20240503,124400,277880345,584,585,585,584,2
|
|
20240503,124300,277879176,583,583,583,583,0
|
|
20240503,124200,277879176,583,583,583,583,0
|
|
20240503,124100,277879176,583,583,583,583,0
|
|
20240503,124000,277879176,583,583,583,583,1
|
|
20240503,123900,277878593,584,584,584,584,166
|
|
20240503,123800,277781649,583,583,583,583,126
|
|
20240503,123700,277708191,583,582,583,581,5568
|
|
20240503,123600,274468166,582,582,582,582,0
|
|
20240503,123500,274468166,582,582,582,582,0
|
|
20240503,123400,274468166,582,583,583,582,31545
|
|
20240503,123300,256102827,583,586,586,583,20185
|
|
20240503,123200,244297755,587,588,588,587,1014
|
|
20240503,123100,243702535,588,587,588,587,504
|
|
20240503,123000,243406684,587,587,587,587,501
|
|
20240503,122900,243112597,586,586,586,586,0
|
|
20240503,122800,243112597,586,587,587,586,95
|
|
20240503,122700,243056836,587,587,587,587,3248
|
|
20240503,122600,241150260,587,589,589,587,8175
|
|
20240503,122500,236346371,590,590,590,590,495
|
|
20240503,122400,236054321,593,593,593,593,0
|
|
20240503,122300,236054321,593,593,593,593,0
|
|
20240503,122200,236054321,593,592,593,592,24
|
|
20240503,122100,236040108,593,593,593,593,0
|
|
20240503,122000,236040108,593,593,593,593,0
|
|
20240503,121900,236040108,593,593,593,593,106
|
|
20240503,121800,235977250,590,590,590,590,0
|
|
20240503,121700,235977250,590,590,590,590,19
|
|
20240503,121600,235966040,594,594,594,594,0
|
|
20240503,121500,235966040,594,592,594,592,100
|
|
20240503,121400,235906708,589,589,589,589,202
|
|
20240503,121300,235787730,590,590,590,590,0
|
|
20240503,121200,235787730,590,590,592,590,309
|
|
20240503,121100,235604926,590,590,590,590,11
|
|
20240503,121000,235598436,590,590,590,590,2
|
|
20240503,120900,235597256,589,589,589,589,6
|
|
20240503,120800,235593722,590,590,590,590,1
|
|
20240503,120700,235593132,589,589,589,589,50
|
|
20240503,120600,235563682,589,589,589,589,394
|
|
20240503,120500,235331616,589,589,589,589,1
|
|
20240503,120400,235331027,589,589,589,589,0
|
|
20240503,120300,235331027,589,589,589,589,113
|
|
20240503,120200,235264470,590,590,590,590,0
|
|
20240503,120100,235264470,590,590,590,590,100
|
|
20240503,120000,235205470,589,589,589,589,0
|
|
20240503,115900,235205470,589,589,589,589,0
|
|
20240503,115800,235205470,589,589,589,589,0
|
|
20240503,115700,235205470,589,589,589,589,225
|
|
20240503,115600,235072945,589,590,590,589,916
|
|
20240503,115500,234533342,590,590,590,590,0
|
|
20240503,115400,234533342,590,590,590,590,38
|
|
20240503,115300,234510922,590,589,590,589,164
|
|
20240503,115200,234414325,588,588,588,588,1
|
|
20240503,115100,234413737,587,587,587,587,0
|
|
20240503,115000,234413737,587,587,587,587,0
|
|
20240503,114900,234413737,587,587,587,587,1
|
|
20240503,114800,234413150,587,587,587,587,0
|
|
20240503,114700,234413150,587,585,587,585,1500
|
|
20240503,114600,233533650,586,586,586,586,636
|
|
20240503,114500,233160954,587,587,587,587,0
|
|
20240503,114400,233160954,587,587,587,587,975
|
|
20240503,114300,232588629,592,592,592,592,18
|
|
20240503,114200,232577973,592,589,592,587,137
|
|
20240503,114100,232497254,589,589,589,589,500
|
|
20240503,114000,232202754,589,589,589,589,248
|
|
20240503,113900,232056682,589,587,589,587,9
|
|
20240503,113800,232051383,589,589,589,588,2885
|
|
20240503,113700,230354789,588,590,590,588,2592
|
|
20240503,113600,228828051,595,595,595,595,1
|
|
20240503,113500,228827456,595,595,595,595,1
|
|
20240503,113400,228826861,595,595,595,595,0
|
|
20240503,113300,228826861,595,595,595,595,1
|
|
20240503,113200,228826266,590,590,590,590,188
|
|
20240503,113100,228715346,589,589,589,589,0
|
|
20240503,113000,228715346,589,589,589,589,24
|
|
20240503,112900,228701210,589,589,589,589,3
|
|
20240503,112800,228699443,590,591,591,589,6136
|
|
20240503,112700,225083705,596,596,596,596,0
|
|
20240503,112600,225083705,596,596,596,596,31
|
|
20240503,112500,225065229,596,596,596,596,0
|
|
20240503,112400,225065229,596,596,596,596,720
|
|
20240503,112300,224636109,596,596,596,596,61
|
|
20240503,112200,224599753,596,596,596,596,340
|
|
20240503,112100,224397113,596,596,596,596,158
|
|
20240503,112000,224302945,596,596,596,596,1
|
|
20240503,111900,224302349,591,595,596,591,715
|
|
20240503,111800,223878746,595,595,595,595,1
|
|
20240503,111700,223878151,595,595,595,595,2
|
|
20240503,111600,223876961,595,595,595,595,400
|
|
20240503,111500,223638961,595,595,595,595,0
|
|
20240503,111400,223638961,595,595,595,595,1
|
|
20240503,111300,223638366,595,595,595,595,0
|
|
20240503,111200,223638366,595,595,595,595,1
|
|
20240503,111100,223637771,594,594,594,594,49
|
|
20240503,111000,223608665,594,594,594,594,0
|
|
20240503,110900,223608665,594,594,594,594,0
|
|
20240503,110800,223608665,594,594,595,594,230
|
|
20240503,110700,223472043,594,593,594,591,417
|
|
20240503,110600,223225515,594,594,594,594,4
|
|
20240503,110500,223223139,594,594,594,594,176
|
|
20240503,110400,223118595,593,593,593,593,11
|
|
20240503,110300,223112072,593,592,593,592,2504
|
|
20240503,110200,221627611,592,590,592,590,39
|
|
20240503,110100,221604599,590,590,590,590,0
|
|
20240503,110000,221604599,590,590,590,590,400
|
|
20240503,105900,221368599,590,590,590,590,0
|
|
20240503,105800,221368599,590,590,590,590,38
|
|
20240503,105700,221346179,594,594,594,594,1
|
|
20240503,105600,221345585,590,590,590,590,200
|
|
20240503,105500,221227585,590,593,593,590,43
|
|
20240503,105400,221202158,593,589,593,589,8045
|
|
20240503,105300,216431709,593,593,593,593,1
|
|
20240503,105200,216431116,589,589,589,589,0
|
|
20240503,105100,216431116,589,589,589,589,13
|
|
20240503,105000,216423459,594,594,594,594,0
|
|
20240503,104900,216423459,594,590,594,590,30
|
|
20240503,104800,216405739,594,589,594,589,68
|
|
20240503,104700,216365402,593,594,594,593,66
|
|
20240503,104600,216326213,594,593,594,593,123
|
|
20240503,104500,216253268,593,593,593,593,0
|
|
20240503,104400,216253268,593,593,593,591,2030
|
|
20240503,104300,215049498,593,593,593,593,1
|
|
20240503,104200,215048905,590,590,590,590,0
|
|
20240503,104100,215048905,590,589,590,589,2884
|
|
20240503,104000,213350162,588,589,589,588,3420
|
|
20240503,103900,211335820,589,589,589,589,2469
|
|
20240503,103800,209881579,593,593,593,593,1369
|
|
20240503,103700,209069762,595,589,595,589,21
|
|
20240503,103600,209057387,589,589,589,589,77
|
|
20240503,103500,209012034,595,595,595,595,4
|
|
20240503,103400,209009654,595,595,595,595,0
|
|
20240503,103300,209009654,595,595,595,589,4
|
|
20240503,103200,209007286,589,589,589,589,1097
|
|
20240503,103100,208361153,595,595,595,595,1
|
|
20240503,103000,208360558,595,595,595,595,0
|
|
20240503,102900,208360558,595,595,595,595,1
|
|
20240503,102800,208359963,588,595,595,588,157
|
|
20240503,102700,208267087,596,596,596,596,0
|
|
20240503,102600,208267087,596,588,596,588,1501
|
|
20240503,102500,207384491,588,589,589,588,14000
|
|
20240503,102400,199151490,588,589,589,588,1863
|
|
20240503,102300,198055580,589,593,593,589,6430
|
|
20240503,102200,194258939,593,600,600,593,301
|
|
20240503,102100,194080439,600,595,600,593,2019
|
|
20240503,102000,192882959,593,593,593,593,0
|
|
20240503,101900,192882959,593,596,596,593,9726
|
|
20240503,101800,187112098,602,602,602,602,0
|
|
20240503,101700,187112098,602,602,602,602,0
|
|
20240503,101600,187112098,602,600,602,600,294
|
|
20240503,101500,186935608,600,600,600,600,2
|
|
20240503,101400,186934408,599,599,599,599,1
|
|
20240503,101300,186933809,599,596,599,596,1678
|
|
20240503,101200,185928921,594,594,594,594,0
|
|
20240503,101100,185928921,594,594,594,594,5288
|
|
20240503,101000,182787849,595,594,595,594,434
|
|
20240503,100900,182530028,595,595,595,594,12
|
|
20240503,100800,182522889,596,596,600,596,190
|
|
20240503,100700,182409049,597,600,600,597,13
|
|
20240503,100600,182401258,600,600,600,600,0
|
|
20240503,100500,182401258,600,599,600,599,213
|
|
20240503,100400,182273488,600,600,600,600,0
|
|
20240503,100300,182273488,600,600,600,600,0
|
|
20240503,100200,182273488,600,600,600,600,5309
|
|
20240503,100100,179088088,600,598,600,598,2407
|
|
20240503,100000,177646315,597,598,598,597,24738
|
|
20240503,095900,162868286,598,599,599,598,3563
|
|
20240503,095800,160737391,601,601,601,601,0
|
|
20240503,095700,160737391,601,599,601,599,7
|
|
20240503,095600,160733188,601,602,602,598,2280
|
|
20240503,095500,159369734,599,599,599,599,1048
|
|
20240503,095400,158741982,599,599,599,599,93
|
|
20240503,095300,158686275,599,604,604,599,973
|
|
20240503,095200,158103439,604,602,604,602,2
|
|
20240503,095100,158102233,599,604,604,599,1660
|
|
20240503,095000,157107492,600,601,601,600,1110
|
|
20240503,094900,156441058,601,602,602,601,1010
|
|
20240503,094800,155833278,602,601,602,601,1222
|
|
20240503,094700,155098855,602,602,602,602,0
|
|
20240503,094600,155098855,602,602,602,602,2309
|
|
20240503,094500,153708837,602,602,602,602,2
|
|
20240503,094400,153707633,602,602,602,602,1
|
|
20240503,094300,153707031,606,611,611,606,837
|
|
20240503,094200,153198991,611,609,611,609,3468
|
|
20240503,094100,151085171,609,607,609,606,920
|
|
20240503,094000,150527124,606,606,606,606,27
|
|
20240503,093900,150510762,600,600,600,600,115
|
|
20240503,093800,150441762,600,608,611,600,1734
|
|
20240503,093700,149394644,600,608,611,600,1420
|
|
20240503,093600,148531339,611,607,611,607,2964
|
|
20240503,093500,146726457,607,607,607,607,13
|
|
20240503,093400,146718566,598,599,599,598,7102
|
|
20240503,093300,142467521,598,605,612,598,1746
|
|
20240503,093200,141410322,605,611,611,605,6682
|
|
20240503,093100,137361999,611,611,614,611,85
|
|
20240503,093000,137310058,610,617,617,610,2291
|
|
20240503,092900,135903528,617,605,617,605,25787
|
|
20240503,092800,120149250,602,601,602,601,1657
|
|
20240503,092700,119152608,593,600,600,593,1000
|
|
20240503,092600,118556242,600,600,600,600,82
|
|
20240503,092500,118507042,600,602,603,600,2549
|
|
20240503,092400,116972785,601,602,602,601,545
|
|
20240503,092300,116644995,602,606,606,602,583
|
|
20240503,092200,116291849,606,605,606,605,29268
|
|
20240503,092100,98584607,605,604,605,604,767
|
|
20240503,092000,98120851,603,602,606,596,1110
|
|
20240503,091900,97452971,602,607,607,602,2096
|
|
20240503,091800,96186989,607,599,608,599,37658
|
|
20240503,091700,73457903,599,595,599,595,37486
|
|
20240503,091600,51054272,595,592,595,592,15762
|
|
20240503,091500,41698452,594,594,594,594,2
|
|
20240503,091400,41697264,593,591,593,591,5233
|
|
20240503,091300,38597428,594,594,594,594,0
|
|
20240503,091200,38597428,594,590,594,590,1940
|
|
20240503,091100,37450828,589,595,595,589,19566
|
|
20240503,091000,25923308,595,588,597,588,9615
|
|
20240503,090900,20257373,589,576,589,576,118
|
|
20240503,090800,20187884,576,587,587,576,5718
|
|
20240503,090700,16832743,590,586,599,586,3132
|
|
20240503,090600,14974229,586,577,586,577,10666
|
|
20240503,090500,8767868,578,578,578,578,0
|
|
20240503,090400,8767868,578,578,578,578,421
|
|
20240503,090300,8524530,574,578,578,573,12632
|
|
20240503,090200,1275217,579,575,581,573,1473
|
|
20240503,090100,428708,581,581,581,581,2
|
|
20240503,090000,427546,575,586,586,575,739
|