622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191900,664706314,750,750,750,750,12105
|
|
20240502,191800,664706314,750,750,750,750,0
|
|
20240502,191700,664706314,750,750,750,750,0
|
|
20240502,191600,664706314,750,750,750,750,0
|
|
20240502,191500,664706314,750,750,750,750,0
|
|
20240502,191400,664706314,750,750,750,750,0
|
|
20240502,191300,664706314,750,750,750,750,0
|
|
20240502,191200,664706314,750,750,750,750,0
|
|
20240502,191100,664706314,750,750,750,750,0
|
|
20240502,191000,664706314,750,750,750,750,0
|
|
20240502,190900,664706314,750,750,750,750,0
|
|
20240502,190800,664706314,750,750,750,750,0
|
|
20240502,190700,664706314,750,750,750,750,0
|
|
20240502,190600,664706314,750,750,750,750,0
|
|
20240502,190500,664706314,750,750,750,750,0
|
|
20240502,190400,664706314,750,750,750,750,0
|
|
20240502,190300,664706314,750,750,750,750,0
|
|
20240502,190200,664706314,750,750,750,750,0
|
|
20240502,190100,664706314,750,750,750,750,0
|
|
20240502,190000,664706314,750,750,750,750,0
|
|
20240502,185900,664706314,750,750,750,750,0
|
|
20240502,185800,664706314,750,750,750,750,0
|
|
20240502,185700,664706314,750,750,750,750,0
|
|
20240502,185600,664706314,750,750,750,750,0
|
|
20240502,185500,664706314,750,750,750,750,0
|
|
20240502,185400,664706314,750,750,750,750,0
|
|
20240502,185300,664706314,750,750,750,750,0
|
|
20240502,185200,664706314,750,750,750,750,0
|
|
20240502,185100,664706314,750,750,750,750,0
|
|
20240502,185000,664706314,750,750,750,750,0
|
|
20240502,184900,664706314,750,750,750,750,12105
|
|
20240502,184800,664706314,750,750,750,750,0
|
|
20240502,184700,664706314,750,750,750,750,0
|
|
20240502,184600,664706314,750,750,750,750,0
|
|
20240502,184500,664706314,750,750,750,750,0
|
|
20240502,184400,664706314,750,750,750,750,0
|
|
20240502,184300,664706314,750,750,750,750,0
|
|
20240502,184200,664706314,750,750,750,750,0
|
|
20240502,184100,664706314,750,750,750,750,0
|
|
20240502,184000,664706314,750,750,750,750,0
|
|
20240502,183900,664706314,750,750,750,750,0
|
|
20240502,183800,664706314,750,750,750,750,0
|
|
20240502,183700,664706314,750,750,750,750,0
|
|
20240502,183600,664706314,750,750,750,750,0
|
|
20240502,183500,664706314,750,750,750,750,0
|
|
20240502,183400,664706314,750,750,750,750,0
|
|
20240502,183300,664706314,750,750,750,750,0
|
|
20240502,183200,664706314,750,750,750,750,0
|
|
20240502,183100,664706314,750,750,750,750,0
|
|
20240502,183000,664706314,750,750,750,750,0
|
|
20240502,182900,664706314,750,750,750,750,0
|
|
20240502,182800,664706314,750,750,750,750,0
|
|
20240502,182700,664706314,750,750,750,750,0
|
|
20240502,182600,664706314,750,750,750,750,0
|
|
20240502,182500,664706314,750,750,750,750,0
|
|
20240502,182400,664706314,750,750,750,750,0
|
|
20240502,182300,664706314,750,750,750,750,0
|
|
20240502,182200,664706314,750,750,750,750,0
|
|
20240502,182100,664706314,750,750,750,750,0
|
|
20240502,182000,664706314,750,750,750,750,0
|
|
20240502,181900,664706314,750,750,750,750,12105
|
|
20240502,181800,664706314,750,750,750,750,0
|
|
20240502,181700,664706314,750,750,750,750,0
|
|
20240502,181600,664706314,750,750,750,750,0
|
|
20240502,181500,664706314,750,750,750,750,0
|
|
20240502,181400,664706314,750,750,750,750,0
|
|
20240502,181300,664706314,750,750,750,750,0
|
|
20240502,181200,664706314,750,750,750,750,0
|
|
20240502,181100,664706314,750,750,750,750,0
|
|
20240502,181000,664706314,750,750,750,750,0
|
|
20240502,180900,664706314,750,750,750,750,0
|
|
20240502,180800,664706314,750,750,750,750,0
|
|
20240502,180700,664706314,750,750,750,750,0
|
|
20240502,180600,664706314,750,750,750,750,0
|
|
20240502,180500,664706314,750,750,750,750,0
|
|
20240502,180400,664706314,750,750,750,750,0
|
|
20240502,180300,664706314,750,750,750,750,0
|
|
20240502,180200,664706314,750,750,750,750,0
|
|
20240502,180100,664706314,750,750,750,750,0
|
|
20240502,180000,664706314,750,750,750,750,0
|
|
20240502,175900,664706314,750,750,750,750,0
|
|
20240502,175800,664706314,750,750,750,750,0
|
|
20240502,175700,664706314,750,750,750,750,0
|
|
20240502,175600,664706314,750,750,750,750,0
|
|
20240502,175500,664706314,750,750,750,750,0
|
|
20240502,175400,664706314,750,750,750,750,0
|
|
20240502,175300,664706314,750,750,750,750,0
|
|
20240502,175200,664706314,750,750,750,750,0
|
|
20240502,175100,664706314,750,750,750,750,0
|
|
20240502,175000,664706314,750,750,750,750,0
|
|
20240502,174900,664706314,750,750,750,750,12105
|
|
20240502,174800,664706314,750,750,750,750,0
|
|
20240502,174700,664706314,750,750,750,750,0
|
|
20240502,174600,664706314,750,750,750,750,0
|
|
20240502,174500,664706314,750,750,750,750,0
|
|
20240502,174400,664706314,750,750,750,750,0
|
|
20240502,174300,664706314,750,750,750,750,0
|
|
20240502,174200,664706314,750,750,750,750,0
|
|
20240502,174100,664706314,750,750,750,750,0
|
|
20240502,174000,664706314,750,750,750,750,0
|
|
20240502,173900,664706314,750,750,750,750,0
|
|
20240502,173800,664706314,750,750,750,750,0
|
|
20240502,173700,664706314,750,750,750,750,0
|
|
20240502,173600,664706314,750,750,750,750,0
|
|
20240502,173500,664706314,750,750,750,750,0
|
|
20240502,173400,664706314,750,750,750,750,0
|
|
20240502,173300,664706314,750,750,750,750,0
|
|
20240502,173200,664706314,750,750,750,750,0
|
|
20240502,173100,664706314,750,750,750,750,0
|
|
20240502,173000,664706314,750,750,750,750,0
|
|
20240502,172900,664706314,750,750,750,750,0
|
|
20240502,172800,664706314,750,750,750,750,0
|
|
20240502,172700,664706314,750,750,750,750,0
|
|
20240502,172600,664706314,750,750,750,750,0
|
|
20240502,172500,664706314,750,750,750,750,0
|
|
20240502,172400,664706314,750,750,750,750,0
|
|
20240502,172300,664706314,750,750,750,750,0
|
|
20240502,172200,664706314,750,750,750,750,0
|
|
20240502,172100,664706314,750,750,750,750,0
|
|
20240502,172000,664706314,750,750,750,750,0
|
|
20240502,171900,664706314,750,750,750,750,12105
|
|
20240502,171800,664706314,750,750,750,750,0
|
|
20240502,171700,664706314,750,750,750,750,0
|
|
20240502,171600,664706314,750,750,750,750,0
|
|
20240502,171500,664706314,750,750,750,750,0
|
|
20240502,171400,664706314,750,750,750,750,0
|
|
20240502,171300,664706314,750,750,750,750,0
|
|
20240502,171200,664706314,750,750,750,750,0
|
|
20240502,171100,664706314,750,750,750,750,0
|
|
20240502,171000,664706314,750,750,750,750,0
|
|
20240502,170900,664706314,750,750,750,750,0
|
|
20240502,170800,664706314,750,750,750,750,0
|
|
20240502,170700,664706314,750,750,750,750,0
|
|
20240502,170600,664706314,750,750,750,750,0
|
|
20240502,170500,664706314,750,750,750,750,0
|
|
20240502,170400,664706314,750,750,750,750,0
|
|
20240502,170300,664706314,750,750,750,750,0
|
|
20240502,170200,664706314,750,750,750,750,0
|
|
20240502,170100,664706314,750,750,750,750,0
|
|
20240502,170000,664706314,750,750,750,750,0
|
|
20240502,165900,664706314,750,750,750,750,0
|
|
20240502,165800,664706314,750,750,750,750,0
|
|
20240502,165700,664706314,750,750,750,750,0
|
|
20240502,165600,664706314,750,750,750,750,0
|
|
20240502,165500,664706314,750,750,750,750,0
|
|
20240502,165400,664706314,750,750,750,750,0
|
|
20240502,165300,664706314,750,750,750,750,0
|
|
20240502,165200,664706314,750,750,750,750,0
|
|
20240502,165100,664706314,750,750,750,750,0
|
|
20240502,165000,664706314,750,750,750,750,0
|
|
20240502,164900,664706314,750,750,750,750,12105
|
|
20240502,164800,664706314,750,750,750,750,0
|
|
20240502,164700,664706314,750,750,750,750,0
|
|
20240502,164600,664706314,750,750,750,750,0
|
|
20240502,164500,664706314,750,750,750,750,0
|
|
20240502,164400,664706314,750,750,750,750,0
|
|
20240502,164300,664706314,750,750,750,750,0
|
|
20240502,164200,664706314,750,750,750,750,0
|
|
20240502,164100,664706314,750,750,750,750,0
|
|
20240502,164000,664706314,750,750,750,750,0
|
|
20240502,163900,664706314,750,750,750,750,0
|
|
20240502,163800,664706314,750,750,750,750,0
|
|
20240502,163700,664706314,750,750,750,750,0
|
|
20240502,163600,664706314,750,750,750,750,0
|
|
20240502,163500,664706314,750,750,750,750,0
|
|
20240502,163400,664706314,750,750,750,750,0
|
|
20240502,163300,664706314,750,750,750,750,0
|
|
20240502,163200,664706314,750,750,750,750,0
|
|
20240502,163100,664706314,750,750,750,750,0
|
|
20240502,163000,664706314,750,750,750,750,0
|
|
20240502,162900,664706314,750,750,750,750,0
|
|
20240502,162800,664706314,750,750,750,750,0
|
|
20240502,162700,664706314,750,750,750,750,0
|
|
20240502,162600,664706314,750,750,750,750,0
|
|
20240502,162500,664706314,750,750,750,750,0
|
|
20240502,162400,664706314,750,750,750,750,0
|
|
20240502,162300,664706314,750,750,750,750,0
|
|
20240502,162200,664706314,750,750,750,750,0
|
|
20240502,162100,664706314,750,750,750,750,0
|
|
20240502,162000,664706314,750,750,750,750,0
|
|
20240502,161900,664706314,750,750,750,750,12105
|
|
20240502,161800,664706314,750,750,750,750,0
|
|
20240502,161700,664706314,750,750,750,750,0
|
|
20240502,161600,664706314,750,750,750,750,0
|
|
20240502,161500,664706314,750,750,750,750,0
|
|
20240502,161400,664706314,750,750,750,750,0
|
|
20240502,161300,664706314,750,750,750,750,0
|
|
20240502,161200,664706314,750,750,750,750,0
|
|
20240502,161100,664706314,750,750,750,750,0
|
|
20240502,161000,664706314,750,750,750,750,0
|
|
20240502,160900,664706314,750,750,750,750,0
|
|
20240502,160800,664706314,750,750,750,750,0
|
|
20240502,160700,664706314,750,750,750,750,0
|
|
20240502,160600,664706314,750,750,750,750,0
|
|
20240502,160500,664706314,750,750,750,750,0
|
|
20240502,160400,664706314,750,750,750,750,0
|
|
20240502,160300,664706314,750,750,750,750,0
|
|
20240502,160200,664706314,750,750,750,750,0
|
|
20240502,160100,664706314,750,750,750,750,0
|
|
20240502,160000,664706314,750,750,750,750,0
|
|
20240502,155900,664706314,750,750,750,750,0
|
|
20240502,155800,664706314,750,750,750,750,0
|
|
20240502,155700,664706314,750,750,750,750,0
|
|
20240502,155600,664706314,750,750,750,750,0
|
|
20240502,155500,664706314,750,750,750,750,0
|
|
20240502,155400,664706314,750,750,750,750,0
|
|
20240502,155300,664706314,750,750,750,750,0
|
|
20240502,155200,664706314,750,750,750,750,0
|
|
20240502,155100,664706314,750,750,750,750,0
|
|
20240502,155000,664706314,750,750,750,750,0
|
|
20240502,154900,664706314,750,750,750,750,12105
|
|
20240502,154800,664706314,750,750,750,750,0
|
|
20240502,154700,664706314,750,750,750,750,0
|
|
20240502,154600,664706314,750,750,750,750,0
|
|
20240502,154500,664706314,750,750,750,750,0
|
|
20240502,154400,664706314,750,750,750,750,0
|
|
20240502,154300,664706314,750,750,750,750,0
|
|
20240502,154200,664706314,750,750,750,750,0
|
|
20240502,154100,664706314,750,750,750,750,0
|
|
20240502,154000,664706314,750,750,750,750,0
|
|
20240502,153900,664706314,750,750,750,750,0
|
|
20240502,153800,664706314,750,750,750,750,0
|
|
20240502,153700,664706314,750,750,750,750,0
|
|
20240502,153600,664706314,750,750,750,750,0
|
|
20240502,153500,664706314,750,750,750,750,0
|
|
20240502,153400,664706314,750,750,750,750,0
|
|
20240502,153300,664706314,750,750,750,750,0
|
|
20240502,153200,664706314,750,750,750,750,0
|
|
20240502,153100,664706314,750,750,750,750,0
|
|
20240502,153000,664706314,750,750,750,750,12105
|
|
20240502,152900,655627564,751,751,751,751,0
|
|
20240502,152800,655627564,751,751,751,751,0
|
|
20240502,152700,655627564,751,751,751,751,0
|
|
20240502,152600,655627564,751,751,751,751,0
|
|
20240502,152500,655627564,751,751,751,751,0
|
|
20240502,152400,655627564,751,751,751,751,0
|
|
20240502,152300,655627564,751,751,751,751,0
|
|
20240502,152200,655627564,751,751,751,751,0
|
|
20240502,152100,655627564,751,751,751,751,0
|
|
20240502,152000,655627564,751,751,751,751,0
|
|
20240502,151900,655627564,751,751,751,751,15
|
|
20240502,151800,655616299,750,751,751,750,1431
|
|
20240502,151700,654541719,751,751,751,751,2000
|
|
20240502,151600,653039719,750,750,750,750,11
|
|
20240502,151500,653031469,750,751,751,750,507
|
|
20240502,151400,652651212,751,751,751,751,3757
|
|
20240502,151300,649829705,751,751,751,751,50
|
|
20240502,151200,649792155,751,751,751,751,0
|
|
20240502,151100,649792155,751,751,751,751,658
|
|
20240502,151000,649297997,750,750,750,750,2775
|
|
20240502,150900,647216747,751,751,751,751,1
|
|
20240502,150800,647215996,751,751,751,751,0
|
|
20240502,150700,647215996,751,751,751,751,1
|
|
20240502,150600,647215245,751,751,751,751,1
|
|
20240502,150500,647214494,749,749,749,749,1400
|
|
20240502,150400,646165894,749,751,751,749,10804
|
|
20240502,150300,638065881,750,750,750,750,5000
|
|
20240502,150200,634315881,751,751,751,750,3040
|
|
20240502,150100,632035841,751,751,751,750,3942
|
|
20240502,150000,629078299,751,751,751,751,280
|
|
20240502,145900,628868019,751,751,751,751,110
|
|
20240502,145800,628785409,750,750,750,750,37441
|
|
20240502,145700,600704659,751,751,751,751,36
|
|
20240502,145600,600677623,751,751,751,751,14
|
|
20240502,145500,600667109,751,751,751,751,33
|
|
20240502,145400,600642326,750,751,751,750,201
|
|
20240502,145300,600491571,751,751,751,751,1
|
|
20240502,145200,600490820,751,751,751,751,552
|
|
20240502,145100,600076268,750,750,750,750,9
|
|
20240502,145000,600069518,751,751,751,751,1113
|
|
20240502,144900,599233655,750,750,750,750,1108
|
|
20240502,144800,598402655,751,751,751,751,511
|
|
20240502,144700,598018894,751,751,751,751,4
|
|
20240502,144600,598015890,751,751,751,751,3
|
|
20240502,144500,598013637,750,750,750,750,2904
|
|
20240502,144400,595835637,750,750,750,750,0
|
|
20240502,144300,595835637,750,750,750,750,35
|
|
20240502,144200,595809387,750,750,750,750,5
|
|
20240502,144100,595805637,750,750,750,750,3000
|
|
20240502,144000,593555637,750,750,750,750,0
|
|
20240502,143900,593555637,750,750,750,750,1
|
|
20240502,143800,593554887,750,752,752,750,1314
|
|
20240502,143700,592569369,750,750,750,750,194
|
|
20240502,143600,592423869,750,750,750,750,2
|
|
20240502,143500,592422369,750,750,750,750,1388
|
|
20240502,143400,591381369,752,752,752,752,100
|
|
20240502,143300,591306169,752,750,752,750,1265
|
|
20240502,143200,590357411,750,750,750,750,4922
|
|
20240502,143100,586665911,750,750,750,750,2112
|
|
20240502,143000,585081911,750,750,750,750,140
|
|
20240502,142900,584976911,750,750,750,750,10
|
|
20240502,142800,584969411,749,749,749,749,1015
|
|
20240502,142700,584209176,750,750,750,750,7
|
|
20240502,142600,584203926,750,750,750,749,51
|
|
20240502,142500,584165686,750,750,750,750,1525
|
|
20240502,142400,583021936,750,751,751,750,7148
|
|
20240502,142300,577660736,751,752,752,751,304
|
|
20240502,142200,577432429,752,752,752,752,2
|
|
20240502,142100,577430925,752,752,752,752,1
|
|
20240502,142000,577430173,751,751,751,751,200
|
|
20240502,141900,577279973,751,751,751,751,0
|
|
20240502,141800,577279973,751,751,751,750,35
|
|
20240502,141700,577253697,750,750,750,750,1359
|
|
20240502,141600,576234447,750,750,750,750,27775
|
|
20240502,141500,555403197,751,751,751,751,3214
|
|
20240502,141400,552989483,752,752,752,752,66
|
|
20240502,141300,552939851,752,752,752,752,0
|
|
20240502,141200,552939851,752,753,753,752,1065
|
|
20240502,141100,552138961,753,752,753,752,1100
|
|
20240502,141000,551310761,754,754,754,754,0
|
|
20240502,140900,551310761,754,753,754,753,7
|
|
20240502,140800,551305486,754,753,754,751,4759
|
|
20240502,140700,547727958,753,753,753,753,1
|
|
20240502,140600,547727205,751,752,752,751,4316
|
|
20240502,140500,544481674,751,751,751,751,0
|
|
20240502,140400,544481674,751,751,751,751,3000
|
|
20240502,140300,542228674,753,753,753,753,0
|
|
20240502,140200,542228674,753,753,753,753,3
|
|
20240502,140100,542226415,753,753,753,753,6
|
|
20240502,140000,542221897,753,753,753,753,11
|
|
20240502,135900,542213614,753,753,753,753,10
|
|
20240502,135800,542206084,753,753,753,753,5
|
|
20240502,135700,542202319,751,752,752,750,40689
|
|
20240502,135600,511646972,754,754,754,754,0
|
|
20240502,135500,511646972,754,752,754,752,12
|
|
20240502,135400,511637926,753,753,753,753,0
|
|
20240502,135300,511637926,753,753,753,753,1
|
|
20240502,135200,511637173,754,754,754,754,100
|
|
20240502,135100,511561773,754,754,754,754,100
|
|
20240502,135000,511486373,754,754,754,754,101
|
|
20240502,134900,511410219,754,754,754,754,4
|
|
20240502,134800,511407203,752,752,752,752,0
|
|
20240502,134700,511407203,752,752,752,752,2670
|
|
20240502,134600,509399363,752,752,752,752,15
|
|
20240502,134500,509388083,752,752,752,752,2
|
|
20240502,134400,509386579,752,752,752,752,1
|
|
20240502,134300,509385827,753,753,753,753,5751
|
|
20240502,134200,505055324,753,752,753,752,2
|
|
20240502,134100,505053819,753,753,753,753,30
|
|
20240502,134000,505031229,752,752,752,752,97
|
|
20240502,133900,504958285,753,753,753,753,0
|
|
20240502,133800,504958285,753,753,753,753,1
|
|
20240502,133700,504957532,752,753,753,752,172
|
|
20240502,133600,504828178,752,752,752,752,3273
|
|
20240502,133500,502366882,753,753,753,753,0
|
|
20240502,133400,502366882,753,753,753,753,0
|
|
20240502,133300,502366882,753,753,753,753,2
|
|
20240502,133200,502365376,753,753,753,753,2
|
|
20240502,133100,502363870,752,753,753,752,1100
|
|
20240502,133000,501536570,753,753,753,753,2
|
|
20240502,132900,501535064,753,753,753,753,183
|
|
20240502,132800,501397265,753,753,753,753,3
|
|
20240502,132700,501395006,753,753,753,753,11
|
|
20240502,132600,501386723,753,753,753,753,0
|
|
20240502,132500,501386723,753,753,753,753,4
|
|
20240502,132400,501383711,752,752,752,752,0
|
|
20240502,132300,501383711,752,752,752,752,144
|
|
20240502,132200,501275423,752,752,752,752,0
|
|
20240502,132100,501275423,752,751,752,751,56
|
|
20240502,132000,501233361,752,751,752,751,1350
|
|
20240502,131900,500219461,752,752,752,752,1
|
|
20240502,131800,500218709,752,752,752,752,0
|
|
20240502,131700,500218709,752,752,752,752,0
|
|
20240502,131600,500218709,752,752,752,752,17
|
|
20240502,131500,500205925,752,752,752,752,0
|
|
20240502,131400,500205925,752,752,752,752,36
|
|
20240502,131300,500178853,752,752,752,752,100
|
|
20240502,131200,500103653,752,752,752,752,0
|
|
20240502,131100,500103653,752,752,752,752,33
|
|
20240502,131000,500078837,752,752,752,752,300
|
|
20240502,130900,499853237,752,751,752,751,2
|
|
20240502,130800,499851734,751,751,751,751,2470
|
|
20240502,130700,497996764,752,752,752,752,300
|
|
20240502,130600,497771164,751,751,751,751,5000
|
|
20240502,130500,494016164,751,752,752,751,1241
|
|
20240502,130400,493083163,751,751,751,751,3000
|
|
20240502,130300,490830163,752,752,752,752,100
|
|
20240502,130200,490754963,752,752,752,751,3630
|
|
20240502,130100,488028777,752,752,752,752,0
|
|
20240502,130000,488028777,752,751,754,751,9777
|
|
20240502,125900,480684149,751,754,754,751,1559
|
|
20240502,125800,479513020,754,754,754,754,0
|
|
20240502,125700,479513020,754,754,754,754,1001
|
|
20240502,125600,478758266,754,754,754,754,1000
|
|
20240502,125500,478004266,754,752,754,752,387
|
|
20240502,125400,477713240,752,752,752,752,136
|
|
20240502,125300,477610968,754,754,754,754,2
|
|
20240502,125200,477609460,754,754,754,754,1
|
|
20240502,125100,477608706,754,754,754,754,1
|
|
20240502,125000,477607952,752,754,754,752,12
|
|
20240502,124900,477598914,754,753,754,753,47
|
|
20240502,124800,477563480,752,752,752,752,10
|
|
20240502,124700,477555960,752,752,752,752,50
|
|
20240502,124600,477518360,752,752,752,752,0
|
|
20240502,124500,477518360,752,751,752,750,1174
|
|
20240502,124400,476637840,752,752,752,752,23
|
|
20240502,124300,476620544,750,750,750,750,16
|
|
20240502,124200,476608544,752,752,752,752,4
|
|
20240502,124100,476605536,750,751,751,750,5000
|
|
20240502,124000,472855108,751,751,751,751,970
|
|
20240502,123900,472126638,751,751,751,751,20
|
|
20240502,123800,472111618,751,751,751,750,26017
|
|
20240502,123700,452598351,751,752,752,750,1762
|
|
20240502,123600,451274692,752,752,752,752,1
|
|
20240502,123500,451273940,752,751,752,751,7386
|
|
20240502,123400,445727050,752,752,752,752,0
|
|
20240502,123300,445727050,752,752,752,752,0
|
|
20240502,123200,445727050,752,752,752,752,100
|
|
20240502,123100,445651850,752,752,752,752,700
|
|
20240502,123000,445125450,752,752,752,752,4
|
|
20240502,122900,445122442,751,752,752,751,3741
|
|
20240502,122800,442312794,752,752,752,752,30
|
|
20240502,122700,442290234,752,752,752,752,17
|
|
20240502,122600,442277450,752,752,752,752,9
|
|
20240502,122500,442270682,752,752,752,752,707
|
|
20240502,122400,441739018,752,752,752,752,0
|
|
20240502,122300,441739018,752,752,752,752,120
|
|
20240502,122200,441648778,752,752,752,752,3
|
|
20240502,122100,441646522,752,751,752,751,617
|
|
20240502,122000,441182938,751,751,751,751,0
|
|
20240502,121900,441182938,751,752,752,751,310
|
|
20240502,121800,440950118,751,751,751,751,10643
|
|
20240502,121700,432957225,752,752,752,752,633
|
|
20240502,121600,432481209,752,751,752,751,1373
|
|
20240502,121500,431448753,751,752,752,751,1020
|
|
20240502,121400,430682713,751,752,752,751,682
|
|
20240502,121300,430169850,752,752,752,752,0
|
|
20240502,121200,430169850,752,752,752,752,2001
|
|
20240502,121100,428665098,754,754,754,754,31
|
|
20240502,121000,428641724,751,754,754,751,20793
|
|
20240502,120900,413025829,752,751,753,751,1003
|
|
20240502,120800,412271573,751,751,751,751,1366
|
|
20240502,120700,411245707,751,753,753,751,4000
|
|
20240502,120600,408238022,752,752,752,752,0
|
|
20240502,120500,408238022,752,752,752,752,0
|
|
20240502,120400,408238022,752,752,752,752,3102
|
|
20240502,120300,405905318,752,752,752,752,0
|
|
20240502,120200,405905318,752,752,752,752,3000
|
|
20240502,120100,403649318,752,752,752,752,4
|
|
20240502,120000,403646310,752,752,752,752,5468
|
|
20240502,115900,399534374,753,753,753,753,113
|
|
20240502,115800,399449285,754,754,754,754,37
|
|
20240502,115700,399421387,752,752,752,752,0
|
|
20240502,115600,399421387,752,754,754,752,19566
|
|
20240502,115500,384696077,754,755,755,754,2
|
|
20240502,115400,384694568,755,755,755,755,2
|
|
20240502,115300,384693058,755,755,755,755,0
|
|
20240502,115200,384693058,755,755,755,755,0
|
|
20240502,115100,384693058,755,755,755,755,0
|
|
20240502,115000,384693058,755,755,755,755,0
|
|
20240502,114900,384693058,755,755,755,755,0
|
|
20240502,114800,384693058,755,755,755,755,10
|
|
20240502,114700,384685508,754,755,755,753,10233
|
|
20240502,114600,376979763,755,755,755,755,10
|
|
20240502,114500,376972213,752,752,752,752,0
|
|
20240502,114400,376972213,752,752,752,752,0
|
|
20240502,114300,376972213,752,752,752,752,0
|
|
20240502,114200,376972213,752,753,753,752,5001
|
|
20240502,114100,373206461,752,754,754,752,53260
|
|
20240502,114000,333139765,754,756,756,754,786
|
|
20240502,113900,332547081,754,754,754,754,100
|
|
20240502,113800,332471681,756,756,756,756,768
|
|
20240502,113700,331891073,756,756,756,756,0
|
|
20240502,113600,331891073,756,756,756,756,51
|
|
20240502,113500,331852517,756,756,756,756,1
|
|
20240502,113400,331851761,756,755,756,755,1600
|
|
20240502,113300,330643639,755,755,755,755,300
|
|
20240502,113200,330417139,755,755,755,755,2
|
|
20240502,113100,330415629,754,754,754,754,0
|
|
20240502,113000,330415629,754,754,754,754,8
|
|
20240502,112900,330409597,754,754,754,754,397
|
|
20240502,112800,330110259,754,754,754,754,3
|
|
20240502,112700,330107997,754,754,754,754,100
|
|
20240502,112600,330032597,755,755,755,755,18000
|
|
20240502,112500,316442597,755,753,755,753,403
|
|
20240502,112400,316139132,753,753,753,753,0
|
|
20240502,112300,316139132,753,753,753,753,0
|
|
20240502,112200,316139132,753,753,753,753,0
|
|
20240502,112100,316139132,753,753,753,753,100
|
|
20240502,112000,316063832,753,754,755,753,1992
|
|
20240502,111900,314563091,754,754,754,754,100
|
|
20240502,111800,314487691,754,754,754,754,299
|
|
20240502,111700,314262245,754,754,754,754,0
|
|
20240502,111600,314262245,754,754,754,754,40
|
|
20240502,111500,314232085,754,754,754,754,1084
|
|
20240502,111400,313414749,754,754,754,754,0
|
|
20240502,111300,313414749,754,754,754,754,0
|
|
20240502,111200,313414749,754,754,754,754,50
|
|
20240502,111100,313377049,754,754,754,754,100
|
|
20240502,111000,313301649,753,753,753,753,120
|
|
20240502,110900,313211289,754,754,754,754,4
|
|
20240502,110800,313208273,754,754,754,754,123
|
|
20240502,110700,313115531,755,755,755,755,300
|
|
20240502,110600,312889031,755,755,755,755,0
|
|
20240502,110500,312889031,755,755,755,755,501
|
|
20240502,110400,312510776,755,755,755,755,327
|
|
20240502,110300,312263891,755,755,755,755,3
|
|
20240502,110200,312261626,753,754,754,753,14658
|
|
20240502,110100,301224001,755,755,755,754,224
|
|
20240502,110000,301054903,755,755,755,755,0
|
|
20240502,105900,301054903,755,755,755,755,212
|
|
20240502,105800,300894843,755,755,755,755,5
|
|
20240502,105700,300891068,755,755,755,755,84
|
|
20240502,105600,300827648,755,755,755,755,2
|
|
20240502,105500,300826138,755,755,755,755,212
|
|
20240502,105400,300666078,752,752,752,752,0
|
|
20240502,105300,300666078,752,752,752,752,0
|
|
20240502,105200,300666078,752,752,752,752,0
|
|
20240502,105100,300666078,752,753,753,752,7226
|
|
20240502,105000,295228392,755,753,755,753,1001
|
|
20240502,104900,294474637,753,753,753,753,5
|
|
20240502,104800,294470872,752,752,752,752,0
|
|
20240502,104700,294470872,752,752,752,752,0
|
|
20240502,104600,294470872,752,753,755,752,7549
|
|
20240502,104500,288793551,753,755,755,753,3440
|
|
20240502,104400,286202831,755,755,755,755,0
|
|
20240502,104300,286202831,755,755,755,755,8
|
|
20240502,104200,286196791,755,755,755,755,5
|
|
20240502,104100,286193016,755,755,755,755,0
|
|
20240502,104000,286193016,755,755,755,755,21
|
|
20240502,103900,286177161,755,755,755,755,0
|
|
20240502,103800,286177161,755,755,755,755,0
|
|
20240502,103700,286177161,755,755,755,755,0
|
|
20240502,103600,286177161,755,755,755,755,1500
|
|
20240502,103500,285044661,755,753,755,753,5006
|
|
20240502,103400,281275131,755,753,755,753,347
|
|
20240502,103300,281013740,753,753,753,753,0
|
|
20240502,103200,281013740,753,755,755,753,8227
|
|
20240502,103100,274817564,754,754,754,754,577
|
|
20240502,103000,274382506,755,756,756,755,2140
|
|
20240502,102900,272766606,756,756,756,756,2010
|
|
20240502,102800,271247046,755,756,756,755,105
|
|
20240502,102700,271167671,756,756,756,756,2746
|
|
20240502,102600,269091695,756,756,756,756,82
|
|
20240502,102500,269029703,756,755,756,755,1201
|
|
20240502,102400,268122947,755,755,756,755,378
|
|
20240502,102300,267837501,755,755,755,755,3867
|
|
20240502,102200,264917916,756,756,756,756,30
|
|
20240502,102100,264895236,756,756,756,756,100
|
|
20240502,102000,264819636,755,755,755,755,126
|
|
20240502,101900,264724506,755,755,755,755,0
|
|
20240502,101800,264724506,755,756,756,754,13092
|
|
20240502,101700,254850132,756,756,756,756,62
|
|
20240502,101600,254803260,755,755,755,755,1000
|
|
20240502,101500,254048260,756,756,756,756,18
|
|
20240502,101400,254034652,756,756,756,756,13
|
|
20240502,101300,254024824,756,756,756,756,2500
|
|
20240502,101200,252134824,756,755,756,755,11
|
|
20240502,101100,252126509,754,754,754,754,500
|
|
20240502,101000,251749509,754,755,756,754,648
|
|
20240502,100900,251260706,755,755,755,755,2630
|
|
20240502,100800,249275056,755,755,755,755,184
|
|
20240502,100700,249136136,755,754,755,754,133
|
|
20240502,100600,249035812,755,755,755,754,1045
|
|
20240502,100500,248246841,755,754,755,754,238
|
|
20240502,100400,248067386,754,754,754,754,693
|
|
20240502,100300,247544864,754,754,754,754,359
|
|
20240502,100200,247274178,754,754,754,754,131
|
|
20240502,100100,247175404,754,754,754,754,386
|
|
20240502,100000,246884360,754,753,754,753,73
|
|
20240502,095900,246829319,754,754,754,754,11
|
|
20240502,095800,246821025,753,753,753,753,664
|
|
20240502,095700,246321033,753,754,754,753,2476
|
|
20240502,095600,244456595,754,753,754,753,2574
|
|
20240502,095500,242516369,754,754,754,754,765
|
|
20240502,095400,241939559,752,755,755,752,59471
|
|
20240502,095300,197196464,756,755,756,755,675
|
|
20240502,095200,196686175,755,755,755,755,0
|
|
20240502,095100,196686175,755,755,755,755,600
|
|
20240502,095000,196233175,755,755,755,755,1
|
|
20240502,094900,196232420,755,756,756,754,630
|
|
20240502,094800,195756794,756,756,756,756,35
|
|
20240502,094700,195730334,756,756,756,756,31
|
|
20240502,094600,195706898,756,756,756,755,2034
|
|
20240502,094500,194170194,756,756,756,756,98
|
|
20240502,094400,194096106,756,756,756,756,10
|
|
20240502,094300,194088546,756,756,756,756,9
|
|
20240502,094200,194081742,755,755,755,755,184
|
|
20240502,094100,193942822,755,755,755,755,16
|
|
20240502,094000,193930742,755,755,755,754,1406
|
|
20240502,093900,192870414,754,754,754,754,1887
|
|
20240502,093800,191447616,753,754,754,753,2510
|
|
20240502,093700,189557076,754,754,754,753,7801
|
|
20240502,093600,183682422,754,753,754,752,5295
|
|
20240502,093500,179695385,753,753,753,752,6468
|
|
20240502,093400,174825159,753,754,754,753,1422
|
|
20240502,093300,173754244,754,754,754,753,1680
|
|
20240502,093200,172488742,754,753,754,753,302
|
|
20240502,093100,172261036,753,754,754,753,1933
|
|
20240502,093000,170805397,755,755,755,754,4050
|
|
20240502,092900,167751187,754,754,755,754,1856
|
|
20240502,092800,166351723,754,754,754,753,2283
|
|
20240502,092700,164630441,753,754,754,753,9294
|
|
20240502,092600,157626316,754,756,756,754,370
|
|
20240502,092500,157346878,756,759,759,753,19066
|
|
20240502,092400,142948476,759,759,759,759,312
|
|
20240502,092300,142711668,759,756,759,755,12167
|
|
20240502,092200,133515062,756,759,759,756,12393
|
|
20240502,092100,124125444,759,758,759,758,6489
|
|
20240502,092000,119206682,758,758,758,758,1108
|
|
20240502,091900,118366818,758,759,759,758,4332
|
|
20240502,091800,115082130,759,759,760,759,7757
|
|
20240502,091700,109194515,760,760,760,760,828
|
|
20240502,091600,108565235,760,761,761,760,16964
|
|
20240502,091500,95671020,760,760,761,760,11886
|
|
20240502,091400,86633910,761,761,761,761,137
|
|
20240502,091300,86529653,761,762,762,761,5117
|
|
20240502,091200,82635556,762,761,762,761,1127
|
|
20240502,091100,81777907,762,761,762,761,4729
|
|
20240502,091000,78178909,762,762,762,762,39
|
|
20240502,090900,78149191,762,762,763,761,9078
|
|
20240502,090800,71227248,761,761,761,760,12470
|
|
20240502,090700,61745038,761,763,763,761,3897
|
|
20240502,090600,58777053,763,763,763,761,723
|
|
20240502,090500,58226542,763,761,763,761,6231
|
|
20240502,090400,53484727,761,761,761,760,6422
|
|
20240502,090300,48603952,760,761,764,760,7518
|
|
20240502,090200,42888067,761,764,764,761,5698
|
|
20240502,090100,38545889,764,765,765,761,934
|
|
20240502,090000,37832307,765,760,765,759,49769
|