600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185700,74418741,486,486,486,486,1576
|
|
20240502,185600,74418741,486,486,486,486,0
|
|
20240502,185500,74418741,486,486,486,486,0
|
|
20240502,185400,74418741,486,486,486,486,0
|
|
20240502,185300,74418741,486,486,486,486,0
|
|
20240502,185200,74418741,486,486,486,486,0
|
|
20240502,185100,74418741,486,486,486,486,0
|
|
20240502,185000,74418741,486,486,486,486,0
|
|
20240502,184900,74418741,486,486,486,486,0
|
|
20240502,184800,74418741,486,486,486,486,0
|
|
20240502,184700,74418741,486,486,486,486,0
|
|
20240502,184600,74418741,486,486,486,486,0
|
|
20240502,184500,74418741,486,486,486,486,0
|
|
20240502,184400,74418741,486,486,486,486,0
|
|
20240502,184300,74418741,486,486,486,486,0
|
|
20240502,184200,74418741,486,486,486,486,0
|
|
20240502,184100,74418741,486,486,486,486,0
|
|
20240502,184000,74418741,486,486,486,486,0
|
|
20240502,183900,74418741,486,486,486,486,0
|
|
20240502,183800,74418741,486,486,486,486,0
|
|
20240502,183700,74418741,486,486,486,486,0
|
|
20240502,183600,74418741,486,486,486,486,0
|
|
20240502,183500,74418741,486,486,486,486,0
|
|
20240502,183400,74418741,486,486,486,486,0
|
|
20240502,183300,74418741,486,486,486,486,0
|
|
20240502,183200,74418741,486,486,486,486,0
|
|
20240502,183100,74418741,486,486,486,486,0
|
|
20240502,183000,74418741,486,486,486,486,0
|
|
20240502,182900,74418741,486,486,486,486,0
|
|
20240502,182800,74418741,486,486,486,486,0
|
|
20240502,182700,74418741,486,486,486,486,1576
|
|
20240502,182600,74418741,486,486,486,486,0
|
|
20240502,182500,74418741,486,486,486,486,0
|
|
20240502,182400,74418741,486,486,486,486,0
|
|
20240502,182300,74418741,486,486,486,486,0
|
|
20240502,182200,74418741,486,486,486,486,0
|
|
20240502,182100,74418741,486,486,486,486,0
|
|
20240502,182000,74418741,486,486,486,486,0
|
|
20240502,181900,74418741,486,486,486,486,0
|
|
20240502,181800,74418741,486,486,486,486,0
|
|
20240502,181700,74418741,486,486,486,486,0
|
|
20240502,181600,74418741,486,486,486,486,0
|
|
20240502,181500,74418741,486,486,486,486,0
|
|
20240502,181400,74418741,486,486,486,486,0
|
|
20240502,181300,74418741,486,486,486,486,0
|
|
20240502,181200,74418741,486,486,486,486,0
|
|
20240502,181100,74418741,486,486,486,486,0
|
|
20240502,181000,74418741,486,486,486,486,0
|
|
20240502,180900,74418741,486,486,486,486,0
|
|
20240502,180800,74418741,486,486,486,486,0
|
|
20240502,180700,74418741,486,486,486,486,0
|
|
20240502,180600,74418741,486,486,486,486,0
|
|
20240502,180500,74418741,486,486,486,486,0
|
|
20240502,180400,74418741,486,486,486,486,0
|
|
20240502,180300,74418741,486,486,486,486,0
|
|
20240502,180200,74418741,486,486,486,486,0
|
|
20240502,180100,74418741,486,486,486,486,0
|
|
20240502,180000,74418741,486,486,486,486,0
|
|
20240502,175900,74418741,486,486,486,486,0
|
|
20240502,175800,74418741,486,486,486,486,0
|
|
20240502,175700,74418741,486,486,486,486,1576
|
|
20240502,175600,74418741,486,486,486,486,0
|
|
20240502,175500,74418741,486,486,486,486,0
|
|
20240502,175400,74418741,486,486,486,486,0
|
|
20240502,175300,74418741,486,486,486,486,0
|
|
20240502,175200,74418741,486,486,486,486,0
|
|
20240502,175100,74418741,486,486,486,486,0
|
|
20240502,175000,74418741,486,486,486,486,0
|
|
20240502,174900,74418741,486,486,486,486,0
|
|
20240502,174800,74418741,486,486,486,486,0
|
|
20240502,174700,74418741,486,486,486,486,0
|
|
20240502,174600,74418741,486,486,486,486,0
|
|
20240502,174500,74418741,486,486,486,486,0
|
|
20240502,174400,74418741,486,486,486,486,0
|
|
20240502,174300,74418741,486,486,486,486,0
|
|
20240502,174200,74418741,486,486,486,486,0
|
|
20240502,174100,74418741,486,486,486,486,0
|
|
20240502,174000,74418741,486,486,486,486,0
|
|
20240502,173900,74418741,486,486,486,486,0
|
|
20240502,173800,74418741,486,486,486,486,0
|
|
20240502,173700,74418741,486,486,486,486,0
|
|
20240502,173600,74418741,486,486,486,486,0
|
|
20240502,173500,74418741,486,486,486,486,0
|
|
20240502,173400,74418741,486,486,486,486,0
|
|
20240502,173300,74418741,486,486,486,486,0
|
|
20240502,173200,74418741,486,486,486,486,0
|
|
20240502,173100,74418741,486,486,486,486,0
|
|
20240502,173000,74418741,486,486,486,486,0
|
|
20240502,172900,74418741,486,486,486,486,0
|
|
20240502,172800,74418741,486,486,486,486,0
|
|
20240502,172700,74418741,486,486,486,486,1576
|
|
20240502,172600,74418741,486,486,486,486,0
|
|
20240502,172500,74418741,486,486,486,486,0
|
|
20240502,172400,74418741,486,486,486,486,0
|
|
20240502,172300,74418741,486,486,486,486,0
|
|
20240502,172200,74418741,486,486,486,486,0
|
|
20240502,172100,74418741,486,486,486,486,0
|
|
20240502,172000,74418741,486,486,486,486,0
|
|
20240502,171900,74418741,486,486,486,486,0
|
|
20240502,171800,74418741,486,486,486,486,0
|
|
20240502,171700,74418741,486,486,486,486,0
|
|
20240502,171600,74418741,486,486,486,486,0
|
|
20240502,171500,74418741,486,486,486,486,0
|
|
20240502,171400,74418741,486,486,486,486,0
|
|
20240502,171300,74418741,486,486,486,486,0
|
|
20240502,171200,74418741,486,486,486,486,0
|
|
20240502,171100,74418741,486,486,486,486,0
|
|
20240502,171000,74418741,486,486,486,486,0
|
|
20240502,170900,74418741,486,486,486,486,0
|
|
20240502,170800,74418741,486,486,486,486,0
|
|
20240502,170700,74418741,486,486,486,486,0
|
|
20240502,170600,74418741,486,486,486,486,0
|
|
20240502,170500,74418741,486,486,486,486,0
|
|
20240502,170400,74418741,486,486,486,486,0
|
|
20240502,170300,74418741,486,486,486,486,0
|
|
20240502,170200,74418741,486,486,486,486,0
|
|
20240502,170100,74418741,486,486,486,486,0
|
|
20240502,170000,74418741,486,486,486,486,0
|
|
20240502,165900,74418741,486,486,486,486,0
|
|
20240502,165800,74418741,486,486,486,486,0
|
|
20240502,165700,74418741,486,486,486,486,1576
|
|
20240502,165600,74418741,486,486,486,486,0
|
|
20240502,165500,74418741,486,486,486,486,0
|
|
20240502,165400,74418741,486,486,486,486,0
|
|
20240502,165300,74418741,486,486,486,486,0
|
|
20240502,165200,74418741,486,486,486,486,0
|
|
20240502,165100,74418741,486,486,486,486,0
|
|
20240502,165000,74418741,486,486,486,486,0
|
|
20240502,164900,74418741,486,486,486,486,0
|
|
20240502,164800,74418741,486,486,486,486,0
|
|
20240502,164700,74418741,486,486,486,486,0
|
|
20240502,164600,74418741,486,486,486,486,0
|
|
20240502,164500,74418741,486,486,486,486,0
|
|
20240502,164400,74418741,486,486,486,486,0
|
|
20240502,164300,74418741,486,486,486,486,0
|
|
20240502,164200,74418741,486,486,486,486,0
|
|
20240502,164100,74418741,486,486,486,486,0
|
|
20240502,164000,74418741,486,486,486,486,0
|
|
20240502,163900,74418741,486,486,486,486,0
|
|
20240502,163800,74418741,486,486,486,486,0
|
|
20240502,163700,74418741,486,486,486,486,0
|
|
20240502,163600,74418741,486,486,486,486,0
|
|
20240502,163500,74418741,486,486,486,486,0
|
|
20240502,163400,74418741,486,486,486,486,0
|
|
20240502,163300,74418741,486,486,486,486,0
|
|
20240502,163200,74418741,486,486,486,486,0
|
|
20240502,163100,74418741,486,486,486,486,0
|
|
20240502,163000,74418741,486,486,486,486,0
|
|
20240502,162900,74418741,486,486,486,486,0
|
|
20240502,162800,74418741,486,486,486,486,0
|
|
20240502,162700,74418741,486,486,486,486,1576
|
|
20240502,162600,74418741,486,486,486,486,0
|
|
20240502,162500,74418741,486,486,486,486,0
|
|
20240502,162400,74418741,486,486,486,486,0
|
|
20240502,162300,74418741,486,486,486,486,0
|
|
20240502,162200,74418741,486,486,486,486,0
|
|
20240502,162100,74418741,486,486,486,486,0
|
|
20240502,162000,74418741,486,486,486,486,0
|
|
20240502,161900,74418741,486,486,486,486,0
|
|
20240502,161800,74418741,486,486,486,486,0
|
|
20240502,161700,74418741,486,486,486,486,0
|
|
20240502,161600,74418741,486,486,486,486,0
|
|
20240502,161500,74418741,486,486,486,486,0
|
|
20240502,161400,74418741,486,486,486,486,0
|
|
20240502,161300,74418741,486,486,486,486,0
|
|
20240502,161200,74418741,486,486,486,486,0
|
|
20240502,161100,74418741,486,486,486,486,0
|
|
20240502,161000,74418741,486,486,486,486,0
|
|
20240502,160900,74418741,486,486,486,486,0
|
|
20240502,160800,74418741,486,486,486,486,0
|
|
20240502,160700,74418741,486,486,486,486,0
|
|
20240502,160600,74418741,486,486,486,486,0
|
|
20240502,160500,74418741,486,486,486,486,0
|
|
20240502,160400,74418741,486,486,486,486,0
|
|
20240502,160300,74418741,486,486,486,486,0
|
|
20240502,160200,74418741,486,486,486,486,0
|
|
20240502,160100,74418741,486,486,486,486,0
|
|
20240502,160000,74418741,486,486,486,486,0
|
|
20240502,155900,74418741,486,486,486,486,0
|
|
20240502,155800,74418741,486,486,486,486,0
|
|
20240502,155700,74418741,486,486,486,486,1576
|
|
20240502,155600,74418741,486,486,486,486,0
|
|
20240502,155500,74418741,486,486,486,486,0
|
|
20240502,155400,74418741,486,486,486,486,0
|
|
20240502,155300,74418741,486,486,486,486,0
|
|
20240502,155200,74418741,486,486,486,486,0
|
|
20240502,155100,74418741,486,486,486,486,0
|
|
20240502,155000,74418741,486,486,486,486,0
|
|
20240502,154900,74418741,486,486,486,486,0
|
|
20240502,154800,74418741,486,486,486,486,0
|
|
20240502,154700,74418741,486,486,486,486,0
|
|
20240502,154600,74418741,486,486,486,486,0
|
|
20240502,154500,74418741,486,486,486,486,0
|
|
20240502,154400,74418741,486,486,486,486,0
|
|
20240502,154300,74418741,486,486,486,486,0
|
|
20240502,154200,74418741,486,486,486,486,0
|
|
20240502,154100,74418741,486,486,486,486,0
|
|
20240502,154000,74418741,486,486,486,486,0
|
|
20240502,153900,74418741,486,486,486,486,0
|
|
20240502,153800,74418741,486,486,486,486,0
|
|
20240502,153700,74418741,486,486,486,486,0
|
|
20240502,153600,74418741,486,486,486,486,0
|
|
20240502,153500,74418741,486,486,486,486,0
|
|
20240502,153400,74418741,486,486,486,486,0
|
|
20240502,153300,74418741,486,486,486,486,0
|
|
20240502,153200,74418741,486,486,486,486,0
|
|
20240502,153100,74418741,486,486,486,486,0
|
|
20240502,153000,74418741,486,486,486,486,1576
|
|
20240502,152900,73652805,490,490,490,490,0
|
|
20240502,152800,73652805,490,490,490,490,0
|
|
20240502,152700,73652805,490,490,490,490,0
|
|
20240502,152600,73652805,490,490,490,490,0
|
|
20240502,152500,73652805,490,490,490,490,0
|
|
20240502,152400,73652805,490,490,490,490,0
|
|
20240502,152300,73652805,490,490,490,490,0
|
|
20240502,152200,73652805,490,490,490,490,0
|
|
20240502,152100,73652805,490,490,490,490,0
|
|
20240502,152000,73652805,490,490,490,490,0
|
|
20240502,151900,73652805,490,486,490,486,797
|
|
20240502,151800,73265459,490,490,490,490,1837
|
|
20240502,151700,72365329,490,488,490,488,82
|
|
20240502,151600,72325307,488,488,488,488,18
|
|
20240502,151500,72316523,488,487,488,486,821
|
|
20240502,151400,71917085,486,486,486,486,0
|
|
20240502,151300,71917085,486,486,486,486,0
|
|
20240502,151200,71917085,486,486,486,486,0
|
|
20240502,151100,71917085,486,486,486,486,0
|
|
20240502,151000,71917085,486,486,486,486,817
|
|
20240502,150900,71520023,486,486,486,486,1939
|
|
20240502,150800,70577669,487,489,489,487,3121
|
|
20240502,150700,69057684,489,489,489,489,0
|
|
20240502,150600,69057684,489,489,489,489,0
|
|
20240502,150500,69057684,489,489,489,489,0
|
|
20240502,150400,69057684,489,489,489,489,0
|
|
20240502,150300,69057684,489,489,489,489,1
|
|
20240502,150200,69057195,490,490,490,490,0
|
|
20240502,150100,69057195,490,490,490,490,0
|
|
20240502,150000,69057195,490,490,490,490,0
|
|
20240502,145900,69057195,490,490,490,490,0
|
|
20240502,145800,69057195,490,490,490,490,0
|
|
20240502,145700,69057195,490,490,490,490,0
|
|
20240502,145600,69057195,490,490,490,490,0
|
|
20240502,145500,69057195,490,489,490,489,2
|
|
20240502,145400,69056216,490,490,490,490,0
|
|
20240502,145300,69056216,490,490,490,490,0
|
|
20240502,145200,69056216,490,490,490,490,0
|
|
20240502,145100,69056216,490,490,490,490,0
|
|
20240502,145000,69056216,490,490,490,490,0
|
|
20240502,144900,69056216,490,490,490,490,0
|
|
20240502,144800,69056216,490,490,490,490,0
|
|
20240502,144700,69056216,490,490,490,490,0
|
|
20240502,144600,69056216,490,490,490,490,0
|
|
20240502,144500,69056216,490,490,490,490,0
|
|
20240502,144400,69056216,490,490,490,490,0
|
|
20240502,144300,69056216,490,490,490,490,0
|
|
20240502,144200,69056216,490,490,490,490,0
|
|
20240502,144100,69056216,490,490,490,490,0
|
|
20240502,144000,69056216,490,490,490,490,0
|
|
20240502,143900,69056216,490,488,490,488,18
|
|
20240502,143800,69047426,487,487,487,487,1888
|
|
20240502,143700,68127970,487,487,487,487,0
|
|
20240502,143600,68127970,487,487,487,487,1606
|
|
20240502,143500,67345848,487,487,487,487,0
|
|
20240502,143400,67345848,487,487,487,487,100
|
|
20240502,143300,67297148,487,487,487,487,30
|
|
20240502,143200,67282538,487,487,487,487,0
|
|
20240502,143100,67282538,487,487,487,487,0
|
|
20240502,143000,67282538,487,487,487,487,10
|
|
20240502,142900,67277668,487,487,487,487,30
|
|
20240502,142800,67263058,487,487,487,487,0
|
|
20240502,142700,67263058,487,487,487,487,0
|
|
20240502,142600,67263058,487,487,487,487,0
|
|
20240502,142500,67263058,487,487,487,487,0
|
|
20240502,142400,67263058,487,487,487,487,526
|
|
20240502,142300,67006896,488,488,488,488,0
|
|
20240502,142200,67006896,488,488,488,488,0
|
|
20240502,142100,67006896,488,488,488,488,0
|
|
20240502,142000,67006896,488,488,488,488,0
|
|
20240502,141900,67006896,488,488,488,488,0
|
|
20240502,141800,67006896,488,488,488,488,0
|
|
20240502,141700,67006896,488,488,488,488,0
|
|
20240502,141600,67006896,488,488,488,488,0
|
|
20240502,141500,67006896,488,488,488,488,0
|
|
20240502,141400,67006896,488,488,488,488,0
|
|
20240502,141300,67006896,488,488,488,488,0
|
|
20240502,141200,67006896,488,488,488,488,0
|
|
20240502,141100,67006896,488,488,488,488,0
|
|
20240502,141000,67006896,488,488,488,488,0
|
|
20240502,140900,67006896,488,488,488,488,0
|
|
20240502,140800,67006896,488,488,488,488,20
|
|
20240502,140700,66997136,488,488,488,488,0
|
|
20240502,140600,66997136,488,488,488,488,0
|
|
20240502,140500,66997136,488,488,488,488,167
|
|
20240502,140400,66915640,489,489,489,489,500
|
|
20240502,140300,66671140,489,489,489,489,0
|
|
20240502,140200,66671140,489,489,489,489,0
|
|
20240502,140100,66671140,489,489,489,489,0
|
|
20240502,140000,66671140,489,489,489,489,1
|
|
20240502,135900,66670651,487,487,487,487,0
|
|
20240502,135800,66670651,487,487,487,487,1
|
|
20240502,135700,66670164,489,489,489,489,0
|
|
20240502,135600,66670164,489,489,489,489,0
|
|
20240502,135500,66670164,489,489,489,489,1
|
|
20240502,135400,66669675,488,488,488,488,46
|
|
20240502,135300,66647227,488,488,488,488,0
|
|
20240502,135200,66647227,488,488,488,488,0
|
|
20240502,135100,66647227,488,488,488,488,0
|
|
20240502,135000,66647227,488,488,488,488,0
|
|
20240502,134900,66647227,488,488,488,488,0
|
|
20240502,134800,66647227,488,488,488,488,0
|
|
20240502,134700,66647227,488,488,488,488,0
|
|
20240502,134600,66647227,488,488,488,488,0
|
|
20240502,134500,66647227,488,488,488,488,0
|
|
20240502,134400,66647227,488,488,488,488,0
|
|
20240502,134300,66647227,488,488,488,488,0
|
|
20240502,134200,66647227,488,488,488,488,0
|
|
20240502,134100,66647227,488,487,488,487,84
|
|
20240502,134000,66606318,487,487,487,487,5
|
|
20240502,133900,66603883,487,487,487,487,205
|
|
20240502,133800,66504048,487,487,487,487,0
|
|
20240502,133700,66504048,487,487,487,487,2000
|
|
20240502,133600,65530048,487,486,487,486,124
|
|
20240502,133500,65469783,486,486,486,486,372
|
|
20240502,133400,65288991,486,486,486,486,10
|
|
20240502,133300,65284131,485,485,485,485,1500
|
|
20240502,133200,64556631,486,486,486,486,12
|
|
20240502,133100,64550799,486,486,486,486,1
|
|
20240502,133000,64550313,486,486,486,486,0
|
|
20240502,132900,64550313,486,485,486,485,19
|
|
20240502,132800,64541097,485,485,485,485,99
|
|
20240502,132700,64493082,486,486,486,486,0
|
|
20240502,132600,64493082,486,486,486,486,0
|
|
20240502,132500,64493082,486,486,486,486,1
|
|
20240502,132400,64492596,485,485,485,485,0
|
|
20240502,132300,64492596,485,485,485,485,0
|
|
20240502,132200,64492596,485,485,485,485,0
|
|
20240502,132100,64492596,485,485,485,485,0
|
|
20240502,132000,64492596,485,485,485,485,0
|
|
20240502,131900,64492596,485,485,485,485,43
|
|
20240502,131800,64471741,485,485,485,485,300
|
|
20240502,131700,64326241,486,486,486,486,0
|
|
20240502,131600,64326241,486,486,486,486,0
|
|
20240502,131500,64326241,486,486,486,486,0
|
|
20240502,131400,64326241,486,486,486,486,0
|
|
20240502,131300,64326241,486,486,486,486,43
|
|
20240502,131200,64305343,486,486,486,486,0
|
|
20240502,131100,64305343,486,485,486,485,92
|
|
20240502,131000,64260722,484,484,484,484,62
|
|
20240502,130900,64230714,484,484,484,484,0
|
|
20240502,130800,64230714,484,484,484,484,0
|
|
20240502,130700,64230714,484,484,484,484,0
|
|
20240502,130600,64230714,484,484,484,484,0
|
|
20240502,130500,64230714,484,484,484,484,0
|
|
20240502,130400,64230714,484,484,484,484,4750
|
|
20240502,130300,61931714,485,485,485,485,0
|
|
20240502,130200,61931714,485,485,485,485,9
|
|
20240502,130100,61927349,486,486,486,486,0
|
|
20240502,130000,61927349,486,486,486,486,0
|
|
20240502,125900,61927349,486,486,486,486,0
|
|
20240502,125800,61927349,486,486,486,486,1
|
|
20240502,125700,61926863,484,484,484,484,0
|
|
20240502,125600,61926863,484,484,484,484,0
|
|
20240502,125500,61926863,484,484,484,484,55
|
|
20240502,125400,61900243,485,485,485,485,91
|
|
20240502,125300,61856108,486,486,486,486,285
|
|
20240502,125200,61717598,485,486,486,485,8
|
|
20240502,125100,61713717,484,484,484,484,0
|
|
20240502,125000,61713717,484,484,484,484,6105
|
|
20240502,124900,58758897,484,484,484,484,100
|
|
20240502,124800,58710497,484,484,484,484,3795
|
|
20240502,124700,56873717,484,485,485,484,2000
|
|
20240502,124600,55905680,486,486,486,486,0
|
|
20240502,124500,55905680,486,486,486,486,143
|
|
20240502,124400,55836182,486,486,486,486,55
|
|
20240502,124300,55809452,486,486,486,486,4
|
|
20240502,124200,55807508,485,485,485,485,0
|
|
20240502,124100,55807508,485,485,485,485,2100
|
|
20240502,124000,54789008,486,486,486,486,0
|
|
20240502,123900,54789008,486,486,486,486,0
|
|
20240502,123800,54789008,486,486,486,486,6
|
|
20240502,123700,54786092,486,486,486,486,0
|
|
20240502,123600,54786092,486,486,486,486,0
|
|
20240502,123500,54786092,486,486,486,486,22
|
|
20240502,123400,54775400,486,486,486,486,0
|
|
20240502,123300,54775400,486,486,486,486,21
|
|
20240502,123200,54765194,485,485,485,485,283
|
|
20240502,123100,54627939,486,486,486,486,0
|
|
20240502,123000,54627939,486,486,486,486,198
|
|
20240502,122900,54531711,485,486,486,485,14
|
|
20240502,122800,54524913,487,487,487,487,0
|
|
20240502,122700,54524913,487,487,487,487,0
|
|
20240502,122600,54524913,487,487,487,487,0
|
|
20240502,122500,54524913,487,487,487,487,0
|
|
20240502,122400,54524913,487,487,487,487,0
|
|
20240502,122300,54524913,487,487,487,487,0
|
|
20240502,122200,54524913,487,487,487,487,0
|
|
20240502,122100,54524913,487,487,487,487,0
|
|
20240502,122000,54524913,487,487,487,487,0
|
|
20240502,121900,54524913,487,487,487,487,0
|
|
20240502,121800,54524913,487,487,487,487,0
|
|
20240502,121700,54524913,487,487,487,487,0
|
|
20240502,121600,54524913,487,487,487,487,200
|
|
20240502,121500,54427513,487,487,487,487,0
|
|
20240502,121400,54427513,487,487,487,487,0
|
|
20240502,121300,54427513,487,487,487,487,0
|
|
20240502,121200,54427513,487,487,487,487,0
|
|
20240502,121100,54427513,487,487,487,487,0
|
|
20240502,121000,54427513,487,487,487,487,0
|
|
20240502,120900,54427513,487,487,487,487,0
|
|
20240502,120800,54427513,487,487,487,487,0
|
|
20240502,120700,54427513,487,487,487,487,0
|
|
20240502,120600,54427513,487,487,487,487,0
|
|
20240502,120500,54427513,487,487,487,487,10
|
|
20240502,120400,54422643,487,487,487,487,0
|
|
20240502,120300,54422643,487,487,487,487,0
|
|
20240502,120200,54422643,487,487,487,487,0
|
|
20240502,120100,54422643,487,487,487,487,0
|
|
20240502,120000,54422643,487,487,487,487,0
|
|
20240502,115900,54422643,487,487,487,487,0
|
|
20240502,115800,54422643,487,487,487,487,0
|
|
20240502,115700,54422643,487,487,487,487,0
|
|
20240502,115600,54422643,487,487,487,487,0
|
|
20240502,115500,54422643,487,487,487,487,0
|
|
20240502,115400,54422643,487,487,487,487,1
|
|
20240502,115300,54422156,487,487,487,487,0
|
|
20240502,115200,54422156,487,487,487,487,0
|
|
20240502,115100,54422156,487,487,487,487,0
|
|
20240502,115000,54422156,487,487,487,487,0
|
|
20240502,114900,54422156,487,487,487,487,0
|
|
20240502,114800,54422156,487,487,487,487,0
|
|
20240502,114700,54422156,487,487,487,487,0
|
|
20240502,114600,54422156,487,487,487,487,0
|
|
20240502,114500,54422156,487,487,487,487,0
|
|
20240502,114400,54422156,487,487,487,487,0
|
|
20240502,114300,54422156,487,485,487,485,21
|
|
20240502,114200,54411969,487,487,487,487,100
|
|
20240502,114100,54363269,487,487,487,487,0
|
|
20240502,114000,54363269,487,487,487,487,0
|
|
20240502,113900,54363269,487,486,487,486,2
|
|
20240502,113800,54362296,487,487,487,487,1
|
|
20240502,113700,54361809,487,487,487,487,0
|
|
20240502,113600,54361809,487,487,487,487,0
|
|
20240502,113500,54361809,487,487,487,487,15
|
|
20240502,113400,54354504,485,485,485,485,0
|
|
20240502,113300,54354504,485,486,487,485,3
|
|
20240502,113200,54353046,484,484,484,484,1
|
|
20240502,113100,54352562,484,484,484,484,0
|
|
20240502,113000,54352562,484,484,484,484,0
|
|
20240502,112900,54352562,484,484,484,484,6
|
|
20240502,112800,54349658,484,484,484,484,989
|
|
20240502,112700,53870982,484,484,484,484,1636
|
|
20240502,112600,53079158,485,485,485,485,5
|
|
20240502,112500,53076733,485,485,485,485,16
|
|
20240502,112400,53068973,485,485,485,485,0
|
|
20240502,112300,53068973,485,485,485,485,0
|
|
20240502,112200,53068973,485,485,485,485,200
|
|
20240502,112100,52971973,485,485,485,485,803
|
|
20240502,112000,52582518,485,485,485,485,100
|
|
20240502,111900,52534018,485,485,485,485,50
|
|
20240502,111800,52509768,485,485,485,485,0
|
|
20240502,111700,52509768,485,485,485,485,0
|
|
20240502,111600,52509768,485,485,485,485,100
|
|
20240502,111500,52461268,485,484,485,484,303
|
|
20240502,111400,52314615,485,484,485,484,7002
|
|
20240502,111300,48920646,484,485,485,484,2444
|
|
20240502,111200,47737679,484,485,485,484,1975
|
|
20240502,111100,46781778,484,485,485,484,500
|
|
20240502,111000,46539773,485,486,486,485,501
|
|
20240502,110900,46296787,486,486,486,486,0
|
|
20240502,110800,46296787,486,486,488,486,102
|
|
20240502,110700,46247213,488,488,488,488,0
|
|
20240502,110600,46247213,488,488,488,488,0
|
|
20240502,110500,46247213,488,484,488,483,7029
|
|
20240502,110400,42849708,484,487,487,484,9340
|
|
20240502,110300,38323188,489,489,489,489,0
|
|
20240502,110200,38323188,489,489,489,489,4
|
|
20240502,110100,38321232,489,489,489,489,0
|
|
20240502,110000,38321232,489,489,489,489,0
|
|
20240502,105900,38321232,489,487,489,487,3
|
|
20240502,105800,38319767,487,487,487,487,0
|
|
20240502,105700,38319767,487,487,487,487,1
|
|
20240502,105600,38319280,489,489,489,489,0
|
|
20240502,105500,38319280,489,489,489,489,0
|
|
20240502,105400,38319280,489,489,489,489,0
|
|
20240502,105300,38319280,489,487,489,487,2
|
|
20240502,105200,38318304,489,489,489,489,0
|
|
20240502,105100,38318304,489,487,489,487,2
|
|
20240502,105000,38317328,486,486,486,486,57
|
|
20240502,104900,38289626,489,488,489,488,200
|
|
20240502,104800,38191827,489,489,489,489,0
|
|
20240502,104700,38191827,489,489,489,489,0
|
|
20240502,104600,38191827,489,488,489,486,1039
|
|
20240502,104500,37686775,488,488,488,488,54
|
|
20240502,104400,37660423,489,489,489,489,0
|
|
20240502,104300,37660423,489,489,489,489,0
|
|
20240502,104200,37660423,489,488,489,488,1543
|
|
20240502,104100,36907438,488,486,488,486,5
|
|
20240502,104000,36905001,484,485,485,484,7219
|
|
20240502,103900,33410241,484,484,484,484,0
|
|
20240502,103800,33410241,484,484,484,484,0
|
|
20240502,103700,33410241,484,484,484,484,0
|
|
20240502,103600,33410241,484,484,484,484,0
|
|
20240502,103500,33410241,484,485,485,484,4531
|
|
20240502,103400,31216743,485,489,489,485,24763
|
|
20240502,103300,19189214,489,489,489,489,0
|
|
20240502,103200,19189214,489,489,489,489,0
|
|
20240502,103100,19189214,489,489,489,489,0
|
|
20240502,103000,19189214,489,489,489,489,100
|
|
20240502,102900,19140314,491,491,491,491,0
|
|
20240502,102800,19140314,491,491,491,491,1
|
|
20240502,102700,19139823,489,489,489,489,0
|
|
20240502,102600,19139823,489,489,489,489,0
|
|
20240502,102500,19139823,489,489,489,489,14
|
|
20240502,102400,19132977,489,489,489,489,0
|
|
20240502,102300,19132977,489,489,489,489,2
|
|
20240502,102200,19131999,489,489,489,489,41
|
|
20240502,102100,19111950,489,489,489,489,0
|
|
20240502,102000,19111950,489,489,489,489,19
|
|
20240502,101900,19102659,489,489,489,489,0
|
|
20240502,101800,19102659,489,489,489,489,1019
|
|
20240502,101700,18604368,489,489,489,489,21
|
|
20240502,101600,18594099,489,489,489,489,2
|
|
20240502,101500,18593121,491,489,491,489,2
|
|
20240502,101400,18592141,491,489,491,489,1020
|
|
20240502,101300,18091323,491,489,491,489,2036
|
|
20240502,101200,17091649,491,491,491,491,0
|
|
20240502,101100,17091649,491,489,491,489,37
|
|
20240502,101000,17073486,489,489,491,489,4002
|
|
20240502,100900,15108510,489,489,489,489,2
|
|
20240502,100800,15107532,489,489,489,489,0
|
|
20240502,100700,15107532,489,489,489,489,8
|
|
20240502,100600,15103620,489,489,489,489,0
|
|
20240502,100500,15103620,489,489,489,489,0
|
|
20240502,100400,15103620,489,489,489,489,1
|
|
20240502,100300,15103131,489,490,490,489,16
|
|
20240502,100200,15095292,489,489,489,489,4
|
|
20240502,100100,15093336,489,489,489,489,1
|
|
20240502,100000,15092847,491,489,491,489,500
|
|
20240502,095900,14847349,491,491,491,491,0
|
|
20240502,095800,14847349,491,489,491,489,2
|
|
20240502,095700,14846369,486,488,491,486,106
|
|
20240502,095600,14794448,488,488,488,488,1
|
|
20240502,095500,14793960,491,488,491,488,22
|
|
20240502,095400,14783167,489,486,489,486,4490
|
|
20240502,095300,12601022,487,489,489,487,4835
|
|
20240502,095200,10246371,491,491,491,491,0
|
|
20240502,095100,10246371,491,491,491,491,3
|
|
20240502,095000,10244898,491,491,491,491,200
|
|
20240502,094900,10146698,491,491,491,491,51
|
|
20240502,094800,10121657,490,490,490,490,99
|
|
20240502,094700,10073147,490,490,490,490,358
|
|
20240502,094600,9897727,490,490,490,490,1
|
|
20240502,094500,9897237,490,490,490,490,0
|
|
20240502,094400,9897237,490,490,490,490,1
|
|
20240502,094300,9896747,490,490,490,490,0
|
|
20240502,094200,9896747,490,489,490,489,16
|
|
20240502,094100,9888908,490,489,490,489,2
|
|
20240502,094000,9887929,490,489,490,489,2
|
|
20240502,093900,9886950,490,490,490,490,0
|
|
20240502,093800,9886950,490,488,490,487,511
|
|
20240502,093700,9638080,490,490,490,490,3
|
|
20240502,093600,9636610,491,491,491,491,0
|
|
20240502,093500,9636610,491,491,491,491,0
|
|
20240502,093400,9636610,491,491,491,491,0
|
|
20240502,093300,9636610,491,491,491,491,50
|
|
20240502,093200,9612060,491,491,491,491,0
|
|
20240502,093100,9612060,491,491,491,491,100
|
|
20240502,093000,9562960,491,491,491,491,0
|
|
20240502,092900,9562960,491,491,491,491,1
|
|
20240502,092800,9562469,490,491,491,490,15
|
|
20240502,092700,9555118,490,490,490,490,20
|
|
20240502,092600,9545318,491,491,491,491,0
|
|
20240502,092500,9545318,491,491,491,491,0
|
|
20240502,092400,9545318,491,491,491,491,5
|
|
20240502,092300,9542863,492,492,492,492,0
|
|
20240502,092200,9542863,492,492,492,492,0
|
|
20240502,092100,9542863,492,492,492,492,0
|
|
20240502,092000,9542863,492,492,492,492,37
|
|
20240502,091900,9524659,492,492,492,492,0
|
|
20240502,091800,9524659,492,492,492,492,1
|
|
20240502,091700,9524167,490,490,490,490,126
|
|
20240502,091600,9462427,492,490,492,490,101
|
|
20240502,091500,9412935,492,492,492,492,9
|
|
20240502,091400,9408507,492,492,492,492,0
|
|
20240502,091300,9408507,492,492,492,492,4
|
|
20240502,091200,9406539,490,489,490,489,706
|
|
20240502,091100,9060636,490,490,490,490,2
|
|
20240502,091000,9059656,490,490,490,490,0
|
|
20240502,090900,9059656,490,490,490,490,0
|
|
20240502,090800,9059656,490,490,490,490,329
|
|
20240502,090700,8898446,490,490,490,490,2156
|
|
20240502,090600,7842006,490,490,490,490,18
|
|
20240502,090500,7833186,490,490,490,490,0
|
|
20240502,090400,7833186,490,490,490,490,0
|
|
20240502,090300,7833186,490,490,490,490,1
|
|
20240502,090200,7832696,487,487,487,483,2077
|
|
20240502,090100,6826503,487,487,487,487,0
|
|
20240502,090000,6826503,487,483,487,483,14133
|