622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191900,245786486,752,752,752,752,12428
|
|
20240503,191800,245786486,752,752,752,752,0
|
|
20240503,191700,245786486,752,752,752,752,0
|
|
20240503,191600,245786486,752,752,752,752,0
|
|
20240503,191500,245786486,752,752,752,752,0
|
|
20240503,191400,245786486,752,752,752,752,0
|
|
20240503,191300,245786486,752,752,752,752,0
|
|
20240503,191200,245786486,752,752,752,752,0
|
|
20240503,191100,245786486,752,752,752,752,0
|
|
20240503,191000,245786486,752,752,752,752,0
|
|
20240503,190900,245786486,752,752,752,752,0
|
|
20240503,190800,245786486,752,752,752,752,0
|
|
20240503,190700,245786486,752,752,752,752,0
|
|
20240503,190600,245786486,752,752,752,752,0
|
|
20240503,190500,245786486,752,752,752,752,0
|
|
20240503,190400,245786486,752,752,752,752,0
|
|
20240503,190300,245786486,752,752,752,752,0
|
|
20240503,190200,245786486,752,752,752,752,0
|
|
20240503,190100,245786486,752,752,752,752,0
|
|
20240503,190000,245786486,752,752,752,752,0
|
|
20240503,185900,245786486,752,752,752,752,0
|
|
20240503,185800,245786486,752,752,752,752,0
|
|
20240503,185700,245786486,752,752,752,752,0
|
|
20240503,185600,245786486,752,752,752,752,0
|
|
20240503,185500,245786486,752,752,752,752,0
|
|
20240503,185400,245786486,752,752,752,752,0
|
|
20240503,185300,245786486,752,752,752,752,0
|
|
20240503,185200,245786486,752,752,752,752,0
|
|
20240503,185100,245786486,752,752,752,752,0
|
|
20240503,185000,245786486,752,752,752,752,0
|
|
20240503,184900,245786486,752,752,752,752,12428
|
|
20240503,184800,245786486,752,752,752,752,0
|
|
20240503,184700,245786486,752,752,752,752,0
|
|
20240503,184600,245786486,752,752,752,752,0
|
|
20240503,184500,245786486,752,752,752,752,0
|
|
20240503,184400,245786486,752,752,752,752,0
|
|
20240503,184300,245786486,752,752,752,752,0
|
|
20240503,184200,245786486,752,752,752,752,0
|
|
20240503,184100,245786486,752,752,752,752,0
|
|
20240503,184000,245786486,752,752,752,752,0
|
|
20240503,183900,245786486,752,752,752,752,0
|
|
20240503,183800,245786486,752,752,752,752,0
|
|
20240503,183700,245786486,752,752,752,752,0
|
|
20240503,183600,245786486,752,752,752,752,0
|
|
20240503,183500,245786486,752,752,752,752,0
|
|
20240503,183400,245786486,752,752,752,752,0
|
|
20240503,183300,245786486,752,752,752,752,0
|
|
20240503,183200,245786486,752,752,752,752,0
|
|
20240503,183100,245786486,752,752,752,752,0
|
|
20240503,183000,245786486,752,752,752,752,0
|
|
20240503,182900,245786486,752,752,752,752,0
|
|
20240503,182800,245786486,752,752,752,752,0
|
|
20240503,182700,245786486,752,752,752,752,0
|
|
20240503,182600,245786486,752,752,752,752,0
|
|
20240503,182500,245786486,752,752,752,752,0
|
|
20240503,182400,245786486,752,752,752,752,0
|
|
20240503,182300,245786486,752,752,752,752,0
|
|
20240503,182200,245786486,752,752,752,752,0
|
|
20240503,182100,245786486,752,752,752,752,0
|
|
20240503,182000,245786486,752,752,752,752,0
|
|
20240503,181900,245786486,752,752,752,752,12428
|
|
20240503,181800,245786486,752,752,752,752,0
|
|
20240503,181700,245786486,752,752,752,752,0
|
|
20240503,181600,245786486,752,752,752,752,0
|
|
20240503,181500,245786486,752,752,752,752,0
|
|
20240503,181400,245786486,752,752,752,752,0
|
|
20240503,181300,245786486,752,752,752,752,0
|
|
20240503,181200,245786486,752,752,752,752,0
|
|
20240503,181100,245786486,752,752,752,752,0
|
|
20240503,181000,245786486,752,752,752,752,0
|
|
20240503,180900,245786486,752,752,752,752,0
|
|
20240503,180800,245786486,752,752,752,752,0
|
|
20240503,180700,245786486,752,752,752,752,0
|
|
20240503,180600,245786486,752,752,752,752,0
|
|
20240503,180500,245786486,752,752,752,752,0
|
|
20240503,180400,245786486,752,752,752,752,0
|
|
20240503,180300,245786486,752,752,752,752,0
|
|
20240503,180200,245786486,752,752,752,752,0
|
|
20240503,180100,245786486,752,752,752,752,0
|
|
20240503,180000,245786486,752,752,752,752,0
|
|
20240503,175900,245786486,752,752,752,752,0
|
|
20240503,175800,245786486,752,752,752,752,0
|
|
20240503,175700,245786486,752,752,752,752,0
|
|
20240503,175600,245786486,752,752,752,752,0
|
|
20240503,175500,245786486,752,752,752,752,0
|
|
20240503,175400,245786486,752,752,752,752,0
|
|
20240503,175300,245786486,752,752,752,752,0
|
|
20240503,175200,245786486,752,752,752,752,0
|
|
20240503,175100,245786486,752,752,752,752,0
|
|
20240503,175000,245786486,752,752,752,752,0
|
|
20240503,174900,245786486,752,752,752,752,12428
|
|
20240503,174800,245786486,752,752,752,752,0
|
|
20240503,174700,245786486,752,752,752,752,0
|
|
20240503,174600,245786486,752,752,752,752,0
|
|
20240503,174500,245786486,752,752,752,752,0
|
|
20240503,174400,245786486,752,752,752,752,0
|
|
20240503,174300,245786486,752,752,752,752,0
|
|
20240503,174200,245786486,752,752,752,752,0
|
|
20240503,174100,245786486,752,752,752,752,0
|
|
20240503,174000,245786486,752,752,752,752,0
|
|
20240503,173900,245786486,752,752,752,752,0
|
|
20240503,173800,245786486,752,752,752,752,0
|
|
20240503,173700,245786486,752,752,752,752,0
|
|
20240503,173600,245786486,752,752,752,752,0
|
|
20240503,173500,245786486,752,752,752,752,0
|
|
20240503,173400,245786486,752,752,752,752,0
|
|
20240503,173300,245786486,752,752,752,752,0
|
|
20240503,173200,245786486,752,752,752,752,0
|
|
20240503,173100,245786486,752,752,752,752,0
|
|
20240503,173000,245786486,752,752,752,752,0
|
|
20240503,172900,245786486,752,752,752,752,0
|
|
20240503,172800,245786486,752,752,752,752,0
|
|
20240503,172700,245786486,752,752,752,752,0
|
|
20240503,172600,245786486,752,752,752,752,0
|
|
20240503,172500,245786486,752,752,752,752,0
|
|
20240503,172400,245786486,752,752,752,752,0
|
|
20240503,172300,245786486,752,752,752,752,0
|
|
20240503,172200,245786486,752,752,752,752,0
|
|
20240503,172100,245786486,752,752,752,752,0
|
|
20240503,172000,245786486,752,752,752,752,0
|
|
20240503,171900,245786486,752,752,752,752,12428
|
|
20240503,171800,245786486,752,752,752,752,0
|
|
20240503,171700,245786486,752,752,752,752,0
|
|
20240503,171600,245786486,752,752,752,752,0
|
|
20240503,171500,245786486,752,752,752,752,0
|
|
20240503,171400,245786486,752,752,752,752,0
|
|
20240503,171300,245786486,752,752,752,752,0
|
|
20240503,171200,245786486,752,752,752,752,0
|
|
20240503,171100,245786486,752,752,752,752,0
|
|
20240503,171000,245786486,752,752,752,752,0
|
|
20240503,170900,245786486,752,752,752,752,0
|
|
20240503,170800,245786486,752,752,752,752,0
|
|
20240503,170700,245786486,752,752,752,752,0
|
|
20240503,170600,245786486,752,752,752,752,0
|
|
20240503,170500,245786486,752,752,752,752,0
|
|
20240503,170400,245786486,752,752,752,752,0
|
|
20240503,170300,245786486,752,752,752,752,0
|
|
20240503,170200,245786486,752,752,752,752,0
|
|
20240503,170100,245786486,752,752,752,752,0
|
|
20240503,170000,245786486,752,752,752,752,0
|
|
20240503,165900,245786486,752,752,752,752,0
|
|
20240503,165800,245786486,752,752,752,752,0
|
|
20240503,165700,245786486,752,752,752,752,0
|
|
20240503,165600,245786486,752,752,752,752,0
|
|
20240503,165500,245786486,752,752,752,752,0
|
|
20240503,165400,245786486,752,752,752,752,0
|
|
20240503,165300,245786486,752,752,752,752,0
|
|
20240503,165200,245786486,752,752,752,752,0
|
|
20240503,165100,245786486,752,752,752,752,0
|
|
20240503,165000,245786486,752,752,752,752,0
|
|
20240503,164900,245786486,752,752,752,752,12428
|
|
20240503,164800,245786486,752,752,752,752,0
|
|
20240503,164700,245786486,752,752,752,752,0
|
|
20240503,164600,245786486,752,752,752,752,0
|
|
20240503,164500,245786486,752,752,752,752,0
|
|
20240503,164400,245786486,752,752,752,752,0
|
|
20240503,164300,245786486,752,752,752,752,0
|
|
20240503,164200,245786486,752,752,752,752,0
|
|
20240503,164100,245786486,752,752,752,752,0
|
|
20240503,164000,245786486,752,752,752,752,0
|
|
20240503,163900,245786486,752,752,752,752,0
|
|
20240503,163800,245786486,752,752,752,752,0
|
|
20240503,163700,245786486,752,752,752,752,0
|
|
20240503,163600,245786486,752,752,752,752,0
|
|
20240503,163500,245786486,752,752,752,752,0
|
|
20240503,163400,245786486,752,752,752,752,0
|
|
20240503,163300,245786486,752,752,752,752,0
|
|
20240503,163200,245786486,752,752,752,752,0
|
|
20240503,163100,245786486,752,752,752,752,0
|
|
20240503,163000,245786486,752,752,752,752,0
|
|
20240503,162900,245786486,752,752,752,752,0
|
|
20240503,162800,245786486,752,752,752,752,0
|
|
20240503,162700,245786486,752,752,752,752,0
|
|
20240503,162600,245786486,752,752,752,752,0
|
|
20240503,162500,245786486,752,752,752,752,0
|
|
20240503,162400,245786486,752,752,752,752,0
|
|
20240503,162300,245786486,752,752,752,752,0
|
|
20240503,162200,245786486,752,752,752,752,0
|
|
20240503,162100,245786486,752,752,752,752,0
|
|
20240503,162000,245786486,752,752,752,752,0
|
|
20240503,161900,245786486,752,752,752,752,12428
|
|
20240503,161800,245786486,752,752,752,752,0
|
|
20240503,161700,245786486,752,752,752,752,0
|
|
20240503,161600,245786486,752,752,752,752,0
|
|
20240503,161500,245786486,752,752,752,752,0
|
|
20240503,161400,245786486,752,752,752,752,0
|
|
20240503,161300,245786486,752,752,752,752,0
|
|
20240503,161200,245786486,752,752,752,752,0
|
|
20240503,161100,245786486,752,752,752,752,0
|
|
20240503,161000,245786486,752,752,752,752,0
|
|
20240503,160900,245786486,752,752,752,752,0
|
|
20240503,160800,245786486,752,752,752,752,0
|
|
20240503,160700,245786486,752,752,752,752,0
|
|
20240503,160600,245786486,752,752,752,752,0
|
|
20240503,160500,245786486,752,752,752,752,0
|
|
20240503,160400,245786486,752,752,752,752,0
|
|
20240503,160300,245786486,752,752,752,752,0
|
|
20240503,160200,245786486,752,752,752,752,0
|
|
20240503,160100,245786486,752,752,752,752,0
|
|
20240503,160000,245786486,752,752,752,752,0
|
|
20240503,155900,245786486,752,752,752,752,0
|
|
20240503,155800,245786486,752,752,752,752,0
|
|
20240503,155700,245786486,752,752,752,752,0
|
|
20240503,155600,245786486,752,752,752,752,0
|
|
20240503,155500,245786486,752,752,752,752,0
|
|
20240503,155400,245786486,752,752,752,752,0
|
|
20240503,155300,245786486,752,752,752,752,0
|
|
20240503,155200,245786486,752,752,752,752,0
|
|
20240503,155100,245786486,752,752,752,752,0
|
|
20240503,155000,245786486,752,752,752,752,0
|
|
20240503,154900,245786486,752,752,752,752,12428
|
|
20240503,154800,245786486,752,752,752,752,0
|
|
20240503,154700,245786486,752,752,752,752,0
|
|
20240503,154600,245786486,752,752,752,752,0
|
|
20240503,154500,245786486,752,752,752,752,0
|
|
20240503,154400,245786486,752,752,752,752,0
|
|
20240503,154300,245786486,752,752,752,752,0
|
|
20240503,154200,245786486,752,752,752,752,0
|
|
20240503,154100,245786486,752,752,752,752,0
|
|
20240503,154000,245786486,752,752,752,752,0
|
|
20240503,153900,245786486,752,752,752,752,0
|
|
20240503,153800,245786486,752,752,752,752,0
|
|
20240503,153700,245786486,752,752,752,752,0
|
|
20240503,153600,245786486,752,752,752,752,0
|
|
20240503,153500,245786486,752,752,752,752,0
|
|
20240503,153400,245786486,752,752,752,752,0
|
|
20240503,153300,245786486,752,752,752,752,0
|
|
20240503,153200,245786486,752,752,752,752,0
|
|
20240503,153100,245786486,752,752,752,752,0
|
|
20240503,153000,245786486,752,752,752,752,12428
|
|
20240503,152900,236440630,753,753,753,753,0
|
|
20240503,152800,236440630,753,753,753,753,0
|
|
20240503,152700,236440630,753,753,753,753,0
|
|
20240503,152600,236440630,753,753,753,753,0
|
|
20240503,152500,236440630,753,753,753,753,0
|
|
20240503,152400,236440630,753,753,753,753,0
|
|
20240503,152300,236440630,753,753,753,753,0
|
|
20240503,152200,236440630,753,753,753,753,0
|
|
20240503,152100,236440630,753,753,753,753,0
|
|
20240503,152000,236440630,753,753,753,753,0
|
|
20240503,151900,236440630,753,753,753,753,926
|
|
20240503,151800,235743352,753,753,753,753,647
|
|
20240503,151700,235256161,753,753,753,753,1489
|
|
20240503,151600,234134944,754,753,754,753,3002
|
|
20240503,151500,231874436,754,754,754,754,103
|
|
20240503,151400,231796774,754,754,754,753,3049
|
|
20240503,151300,229497872,754,753,754,753,3828
|
|
20240503,151200,226615284,754,754,754,754,198
|
|
20240503,151100,226465992,754,754,754,754,0
|
|
20240503,151000,226465992,754,753,754,753,2102
|
|
20240503,150900,224883184,753,753,753,753,13
|
|
20240503,150800,224873395,753,753,753,753,0
|
|
20240503,150700,224873395,753,753,753,753,11
|
|
20240503,150600,224865112,753,753,753,753,4
|
|
20240503,150500,224862100,752,752,752,752,2126
|
|
20240503,150400,223263348,753,752,753,752,4344
|
|
20240503,150300,219996359,753,753,753,753,0
|
|
20240503,150200,219996359,753,753,753,753,0
|
|
20240503,150100,219996359,753,753,753,753,1939
|
|
20240503,150000,218536292,753,754,754,753,3002
|
|
20240503,145900,216275784,754,754,754,754,0
|
|
20240503,145800,216275784,754,754,754,754,14
|
|
20240503,145700,216265228,755,755,755,755,0
|
|
20240503,145600,216265228,755,755,755,755,0
|
|
20240503,145500,216265228,755,755,755,755,0
|
|
20240503,145400,216265228,755,755,755,755,0
|
|
20240503,145300,216265228,755,755,755,755,0
|
|
20240503,145200,216265228,755,755,755,755,0
|
|
20240503,145100,216265228,755,755,755,755,0
|
|
20240503,145000,216265228,755,755,755,755,1925
|
|
20240503,144900,214811853,755,755,755,755,797
|
|
20240503,144800,214210118,755,754,755,754,7000
|
|
20240503,144700,208925819,754,754,754,754,0
|
|
20240503,144600,208925819,754,754,754,754,135
|
|
20240503,144500,208824029,754,754,754,754,0
|
|
20240503,144400,208824029,754,754,754,754,0
|
|
20240503,144300,208824029,754,754,754,754,0
|
|
20240503,144200,208824029,754,754,754,754,1
|
|
20240503,144100,208823275,752,754,754,752,2001
|
|
20240503,144000,207317606,754,754,754,754,1
|
|
20240503,143900,207316852,754,754,754,754,0
|
|
20240503,143800,207316852,754,754,754,754,0
|
|
20240503,143700,207316852,754,754,754,754,0
|
|
20240503,143600,207316852,754,754,754,754,0
|
|
20240503,143500,207316852,754,754,754,754,3
|
|
20240503,143400,207314590,754,754,754,754,1
|
|
20240503,143300,207313836,753,753,753,753,105
|
|
20240503,143200,207234771,753,753,753,753,0
|
|
20240503,143100,207234771,753,753,753,753,18
|
|
20240503,143000,207221217,754,754,754,754,0
|
|
20240503,142900,207221217,754,753,754,753,4
|
|
20240503,142800,207218204,754,753,754,753,301
|
|
20240503,142700,206991550,754,753,754,753,302
|
|
20240503,142600,206764142,753,753,753,753,0
|
|
20240503,142500,206764142,753,753,753,753,0
|
|
20240503,142400,206764142,753,753,753,753,0
|
|
20240503,142300,206764142,753,753,753,753,150
|
|
20240503,142200,206651192,753,753,753,753,3
|
|
20240503,142100,206648933,753,753,753,753,0
|
|
20240503,142000,206648933,753,753,753,753,300
|
|
20240503,141900,206423033,753,753,753,753,200
|
|
20240503,141800,206272433,753,753,753,753,0
|
|
20240503,141700,206272433,753,753,753,753,3986
|
|
20240503,141600,203270975,753,753,753,753,6018
|
|
20240503,141500,198739421,754,754,754,754,0
|
|
20240503,141400,198739421,754,754,754,754,4
|
|
20240503,141300,198736405,753,753,753,753,0
|
|
20240503,141200,198736405,753,753,753,753,300
|
|
20240503,141100,198510505,754,754,754,754,252
|
|
20240503,141000,198320497,755,755,755,755,0
|
|
20240503,140900,198320497,755,754,755,754,6004
|
|
20240503,140800,193793477,755,755,755,755,0
|
|
20240503,140700,193793477,755,755,755,755,0
|
|
20240503,140600,193793477,755,755,755,755,206
|
|
20240503,140500,193637947,754,754,754,754,400
|
|
20240503,140400,193336347,756,756,756,756,0
|
|
20240503,140300,193336347,756,756,756,756,0
|
|
20240503,140200,193336347,756,754,756,754,6
|
|
20240503,140100,193331813,754,754,754,754,93
|
|
20240503,140000,193261691,754,754,754,754,23
|
|
20240503,135900,193244349,756,756,756,756,2
|
|
20240503,135800,193242837,756,756,756,754,203
|
|
20240503,135700,193089371,756,756,756,756,0
|
|
20240503,135600,193089371,756,756,756,756,0
|
|
20240503,135500,193089371,756,756,756,756,0
|
|
20240503,135400,193089371,756,756,756,756,100
|
|
20240503,135300,193013771,756,756,756,756,99
|
|
20240503,135200,192938927,756,756,756,756,0
|
|
20240503,135100,192938927,756,756,756,756,0
|
|
20240503,135000,192938927,756,756,756,756,0
|
|
20240503,134900,192938927,756,756,756,756,1000
|
|
20240503,134800,192182927,756,756,756,756,0
|
|
20240503,134700,192182927,756,756,756,756,0
|
|
20240503,134600,192182927,756,756,756,756,0
|
|
20240503,134500,192182927,756,756,756,756,0
|
|
20240503,134400,192182927,756,756,756,756,0
|
|
20240503,134300,192182927,756,756,756,756,0
|
|
20240503,134200,192182927,756,754,756,754,1991
|
|
20240503,134100,190679731,756,756,756,756,1
|
|
20240503,134000,190678975,756,756,756,756,50
|
|
20240503,133900,190641175,756,756,756,756,0
|
|
20240503,133800,190641175,756,756,756,756,0
|
|
20240503,133700,190641175,756,756,756,756,0
|
|
20240503,133600,190641175,756,756,756,756,0
|
|
20240503,133500,190641175,756,756,756,756,0
|
|
20240503,133400,190641175,756,756,756,756,0
|
|
20240503,133300,190641175,756,756,756,756,1
|
|
20240503,133200,190640419,756,756,756,756,0
|
|
20240503,133100,190640419,756,756,756,756,0
|
|
20240503,133000,190640419,756,756,756,756,81
|
|
20240503,132900,190579183,756,756,756,756,0
|
|
20240503,132800,190579183,756,754,756,754,1990
|
|
20240503,132700,189076743,756,754,756,754,1992
|
|
20240503,132600,187572791,756,754,756,754,263
|
|
20240503,132500,187374487,756,756,756,756,195
|
|
20240503,132400,187227067,756,756,756,756,4
|
|
20240503,132300,187224043,756,756,756,756,2
|
|
20240503,132200,187222531,756,756,756,756,0
|
|
20240503,132100,187222531,756,756,756,756,486
|
|
20240503,132000,186855115,756,756,756,754,2733
|
|
20240503,131900,184792368,756,755,756,755,921
|
|
20240503,131800,184096592,756,756,756,756,3
|
|
20240503,131700,184094324,756,756,756,756,1
|
|
20240503,131600,184093568,756,756,756,756,0
|
|
20240503,131500,184093568,756,756,756,756,0
|
|
20240503,131400,184093568,756,756,756,756,0
|
|
20240503,131300,184093568,756,756,756,756,262
|
|
20240503,131200,183895496,756,756,756,756,0
|
|
20240503,131100,183895496,756,755,756,755,104
|
|
20240503,131000,183816972,756,756,756,756,10
|
|
20240503,130900,183809412,756,755,756,755,22
|
|
20240503,130800,183792801,755,755,755,755,0
|
|
20240503,130700,183792801,755,755,755,755,0
|
|
20240503,130600,183792801,755,754,755,754,280
|
|
20240503,130500,183581679,755,755,755,755,3
|
|
20240503,130400,183579414,756,756,756,756,10
|
|
20240503,130300,183571854,756,754,756,754,6
|
|
20240503,130200,183567324,754,754,754,754,5
|
|
20240503,130100,183563554,754,754,754,754,1220
|
|
20240503,130000,182643674,754,754,754,754,82
|
|
20240503,125900,182581846,755,755,755,755,80
|
|
20240503,125800,182521446,755,755,755,755,138
|
|
20240503,125700,182417256,755,755,755,755,1678
|
|
20240503,125600,181150366,755,755,755,755,3318
|
|
20240503,125500,178645276,755,755,755,755,0
|
|
20240503,125400,178645276,755,755,755,755,0
|
|
20240503,125300,178645276,755,755,755,755,5
|
|
20240503,125200,178641501,756,756,756,756,0
|
|
20240503,125100,178641501,756,756,756,756,0
|
|
20240503,125000,178641501,756,756,756,756,0
|
|
20240503,124900,178641501,756,756,756,756,7
|
|
20240503,124800,178636209,756,756,756,756,0
|
|
20240503,124700,178636209,756,756,756,756,0
|
|
20240503,124600,178636209,756,756,756,756,0
|
|
20240503,124500,178636209,756,756,756,756,3
|
|
20240503,124400,178633941,753,753,753,753,0
|
|
20240503,124300,178633941,753,753,753,753,0
|
|
20240503,124200,178633941,753,753,753,753,0
|
|
20240503,124100,178633941,753,754,754,753,100
|
|
20240503,124000,178558608,756,756,756,756,2
|
|
20240503,123900,178557096,755,755,755,755,5107
|
|
20240503,123800,174701311,755,755,755,755,191
|
|
20240503,123700,174557106,755,755,755,755,0
|
|
20240503,123600,174557106,755,755,755,755,0
|
|
20240503,123500,174557106,755,755,755,755,0
|
|
20240503,123400,174557106,755,755,755,755,0
|
|
20240503,123300,174557106,755,755,755,755,101
|
|
20240503,123200,174480851,755,755,755,755,0
|
|
20240503,123100,174480851,755,755,755,755,4
|
|
20240503,123000,174477831,755,754,755,754,2
|
|
20240503,122900,174476322,755,755,755,755,0
|
|
20240503,122800,174476322,755,755,755,755,0
|
|
20240503,122700,174476322,755,755,755,755,2
|
|
20240503,122600,174474812,755,754,755,754,5
|
|
20240503,122500,174471039,755,755,755,755,0
|
|
20240503,122400,174471039,755,755,755,755,0
|
|
20240503,122300,174471039,755,754,756,752,1008
|
|
20240503,122200,173712129,756,754,756,754,15
|
|
20240503,122100,173700799,756,755,756,754,13
|
|
20240503,122000,173690983,756,754,756,754,19
|
|
20240503,121900,173676633,756,756,756,754,1175
|
|
20240503,121800,172790284,756,756,756,756,855
|
|
20240503,121700,172143904,755,754,756,754,6947
|
|
20240503,121600,166900892,754,754,754,754,100
|
|
20240503,121500,166825492,754,754,754,754,0
|
|
20240503,121400,166825492,754,754,754,754,0
|
|
20240503,121300,166825492,754,754,754,754,200
|
|
20240503,121200,166674692,754,754,754,754,18
|
|
20240503,121100,166661120,754,754,754,754,1072
|
|
20240503,121000,165852832,753,753,753,753,347
|
|
20240503,120900,165591541,753,753,753,753,3
|
|
20240503,120800,165589282,754,754,754,754,120
|
|
20240503,120700,165498802,754,754,754,754,38
|
|
20240503,120600,165470150,753,753,753,752,47
|
|
20240503,120500,165434804,753,753,754,753,5
|
|
20240503,120400,165431037,755,755,755,755,0
|
|
20240503,120300,165431037,755,755,755,755,0
|
|
20240503,120200,165431037,755,753,755,753,212
|
|
20240503,120100,165271188,754,753,754,753,78
|
|
20240503,120000,165212377,754,754,754,754,0
|
|
20240503,115900,165212377,754,754,754,754,0
|
|
20240503,115800,165212377,754,753,754,753,2
|
|
20240503,115700,165210870,754,754,754,754,0
|
|
20240503,115600,165210870,754,754,754,752,2049
|
|
20240503,115500,163668626,754,754,754,754,0
|
|
20240503,115400,163668626,754,754,754,754,2066
|
|
20240503,115300,162110862,755,755,755,755,27
|
|
20240503,115200,162090477,755,755,755,755,2
|
|
20240503,115100,162088967,754,754,754,754,0
|
|
20240503,115000,162088967,754,754,754,754,381
|
|
20240503,114900,161801693,754,754,754,754,1000
|
|
20240503,114800,161047693,755,755,755,755,1120
|
|
20240503,114700,160202093,756,756,756,756,4
|
|
20240503,114600,160199069,756,756,756,756,501
|
|
20240503,114500,159820313,755,755,756,755,1400
|
|
20240503,114400,158762213,755,755,755,755,200
|
|
20240503,114300,158611213,756,756,756,756,200
|
|
20240503,114200,158460013,756,756,756,756,10
|
|
20240503,114100,158452453,756,755,756,755,3
|
|
20240503,114000,158450187,755,755,755,755,319
|
|
20240503,113900,158209342,754,754,754,754,251
|
|
20240503,113800,158020088,755,755,755,755,0
|
|
20240503,113700,158020088,755,755,755,755,0
|
|
20240503,113600,158020088,755,755,755,755,2
|
|
20240503,113500,158018578,755,754,755,754,150
|
|
20240503,113400,157905331,755,755,755,755,0
|
|
20240503,113300,157905331,755,755,755,755,0
|
|
20240503,113200,157905331,755,753,755,753,2
|
|
20240503,113100,157903823,755,755,755,752,151
|
|
20240503,113000,157790196,755,755,755,755,20
|
|
20240503,112900,157775096,755,753,755,753,22
|
|
20240503,112800,157758489,754,754,754,754,0
|
|
20240503,112700,157758489,754,753,754,753,501
|
|
20240503,112600,157381235,753,753,753,753,0
|
|
20240503,112500,157381235,753,753,755,753,3
|
|
20240503,112400,157378974,750,753,753,750,3500
|
|
20240503,112300,154747728,756,754,756,754,1002
|
|
20240503,112200,153991217,756,754,756,754,1121
|
|
20240503,112100,153143747,755,754,755,754,6000
|
|
20240503,112000,148613749,755,754,755,754,2896
|
|
20240503,111900,146430163,753,753,753,753,62
|
|
20240503,111800,146383477,753,753,753,753,100
|
|
20240503,111700,146308177,753,753,753,753,103
|
|
20240503,111600,146230618,753,753,753,753,167
|
|
20240503,111500,146104867,753,752,754,752,126
|
|
20240503,111400,146009968,754,752,754,752,5
|
|
20240503,111300,146006201,754,752,754,752,81
|
|
20240503,111200,145945129,751,750,751,750,60
|
|
20240503,111100,145900097,751,751,751,750,338
|
|
20240503,111000,145646395,751,751,751,751,3
|
|
20240503,110900,145644142,751,750,751,750,652
|
|
20240503,110800,145154742,751,751,751,750,9
|
|
20240503,110700,145147987,751,751,751,751,20
|
|
20240503,110600,145132967,751,751,751,751,21
|
|
20240503,110500,145117196,751,749,751,749,1638
|
|
20240503,110400,143888441,750,750,750,750,40
|
|
20240503,110300,143858441,750,750,750,750,581
|
|
20240503,110200,143422691,750,750,750,750,0
|
|
20240503,110100,143422691,750,750,750,750,6250
|
|
20240503,110000,138735191,750,751,751,750,5201
|
|
20240503,105900,134834241,751,751,751,751,200
|
|
20240503,105800,134684041,751,751,751,750,131
|
|
20240503,105700,134585740,751,750,751,750,144
|
|
20240503,105600,134477736,750,750,750,750,0
|
|
20240503,105500,134477736,750,751,751,750,1720
|
|
20240503,105400,133187735,751,751,751,751,3340
|
|
20240503,105300,130679395,753,753,753,753,0
|
|
20240503,105200,130679395,753,753,753,753,0
|
|
20240503,105100,130679395,753,753,753,753,2010
|
|
20240503,105000,129165865,753,753,753,753,11
|
|
20240503,104900,129157582,753,753,753,753,54
|
|
20240503,104800,129116920,753,753,753,753,0
|
|
20240503,104700,129116920,753,753,753,753,1
|
|
20240503,104600,129116167,753,753,753,753,0
|
|
20240503,104500,129116167,753,752,753,752,251
|
|
20240503,104400,128927165,753,752,753,752,201
|
|
20240503,104300,128775813,754,754,754,754,0
|
|
20240503,104200,128775813,754,754,754,752,32
|
|
20240503,104100,128751687,750,753,754,750,29160
|
|
20240503,104000,106831725,754,754,754,754,0
|
|
20240503,103900,106831725,754,754,755,754,113
|
|
20240503,103800,106746513,754,755,755,754,563
|
|
20240503,103700,106321808,754,754,754,754,0
|
|
20240503,103600,106321808,754,754,754,754,1967
|
|
20240503,103500,104838690,754,754,754,754,23
|
|
20240503,103400,104821348,754,754,754,754,178
|
|
20240503,103300,104687136,754,754,754,754,0
|
|
20240503,103200,104687136,754,754,754,754,1
|
|
20240503,103100,104686382,754,754,754,754,11
|
|
20240503,103000,104678088,753,753,753,753,0
|
|
20240503,102900,104678088,753,753,753,753,0
|
|
20240503,102800,104678088,753,753,753,753,0
|
|
20240503,102700,104678088,753,754,754,753,554
|
|
20240503,102600,104260872,754,754,754,754,0
|
|
20240503,102500,104260872,754,754,754,754,210
|
|
20240503,102400,104102532,754,754,754,754,4
|
|
20240503,102300,104099516,754,754,754,754,519
|
|
20240503,102200,103708190,754,754,754,754,61
|
|
20240503,102100,103662196,753,753,753,753,1282
|
|
20240503,102000,102696850,754,755,755,754,152
|
|
20240503,101900,102582192,755,755,755,755,1
|
|
20240503,101800,102581437,755,755,755,755,0
|
|
20240503,101700,102581437,755,754,755,754,352
|
|
20240503,101600,102316028,754,754,754,754,500
|
|
20240503,101500,101939028,754,754,754,754,878
|
|
20240503,101400,101277016,755,755,755,755,14
|
|
20240503,101300,101266446,755,755,755,755,32
|
|
20240503,101200,101242286,755,755,755,755,0
|
|
20240503,101100,101242286,755,755,755,755,8
|
|
20240503,101000,101236246,755,755,755,754,29
|
|
20240503,100900,101214352,755,755,755,755,0
|
|
20240503,100800,101214352,755,755,755,755,12
|
|
20240503,100700,101205292,755,755,756,755,5744
|
|
20240503,100600,96868570,753,754,754,753,620
|
|
20240503,100500,96401706,754,754,754,754,1667
|
|
20240503,100400,95144788,755,755,755,755,1
|
|
20240503,100300,95144033,755,755,755,755,3
|
|
20240503,100200,95141768,755,754,755,754,71
|
|
20240503,100100,95088230,754,754,754,754,3
|
|
20240503,100000,95085968,754,753,754,753,819
|
|
20240503,095900,94468631,753,753,753,753,874
|
|
20240503,095800,93810509,754,754,754,754,0
|
|
20240503,095700,93810509,754,754,754,754,22
|
|
20240503,095600,93793921,754,754,754,754,12
|
|
20240503,095500,93784873,754,754,754,753,3
|
|
20240503,095400,93782612,754,754,754,754,1
|
|
20240503,095300,93781858,754,754,754,754,10
|
|
20240503,095200,93774318,754,754,754,754,10
|
|
20240503,095100,93766778,754,753,754,753,154
|
|
20240503,095000,93650812,754,754,754,754,7
|
|
20240503,094900,93645534,753,753,753,752,209
|
|
20240503,094800,93488162,752,752,752,752,539
|
|
20240503,094700,93082834,752,752,752,752,605
|
|
20240503,094600,92627874,753,753,753,752,80
|
|
20240503,094500,92567654,753,753,755,753,2323
|
|
20240503,094400,90818427,753,753,753,753,11
|
|
20240503,094300,90810144,752,752,752,752,0
|
|
20240503,094200,90810144,752,753,753,752,97
|
|
20240503,094100,90737193,752,752,752,752,0
|
|
20240503,094000,90737193,752,752,752,752,30
|
|
20240503,093900,90714633,752,752,752,752,0
|
|
20240503,093800,90714633,752,755,755,752,2612
|
|
20240503,093700,88747767,755,755,755,753,151
|
|
20240503,093600,88633862,753,757,757,753,5198
|
|
20240503,093500,84714819,757,755,757,754,755
|
|
20240503,093400,84144838,755,755,755,755,0
|
|
20240503,093300,84144838,755,755,755,755,500
|
|
20240503,093200,83767338,755,756,756,755,152
|
|
20240503,093100,83652526,754,754,754,754,20
|
|
20240503,093000,83637446,757,756,757,756,3
|
|
20240503,092900,83635177,754,755,755,754,2407
|
|
20240503,092800,81819849,755,755,755,755,1200
|
|
20240503,092700,80913849,756,756,758,755,12425
|
|
20240503,092600,71526161,756,757,758,756,3079
|
|
20240503,092500,69196306,758,758,758,758,417
|
|
20240503,092400,68880220,758,758,758,758,1
|
|
20240503,092300,68879462,757,757,757,757,1
|
|
20240503,092200,68878705,757,757,757,757,2694
|
|
20240503,092100,66839347,757,756,757,756,1334
|
|
20240503,092000,65830837,756,756,756,756,100
|
|
20240503,091900,65755237,756,757,757,756,101
|
|
20240503,091800,65678781,755,757,757,755,5125
|
|
20240503,091700,61808200,757,755,757,755,1977
|
|
20240503,091600,60315563,755,755,755,755,0
|
|
20240503,091500,60315563,755,757,757,755,377
|
|
20240503,091400,60030900,755,756,756,755,4755
|
|
20240503,091300,56436150,757,757,757,757,0
|
|
20240503,091200,56436150,757,757,757,757,10
|
|
20240503,091100,56428580,757,757,757,757,1
|
|
20240503,091000,56427823,759,758,760,756,3120
|
|
20240503,090900,54065748,758,756,758,756,10928
|
|
20240503,090800,45785060,756,755,756,755,3650
|
|
20240503,090700,43026667,755,754,755,754,21492
|
|
20240503,090600,26801607,755,752,755,752,2107
|
|
20240503,090500,25211122,755,754,755,754,1736
|
|
20240503,090400,23902167,754,754,754,750,15081
|
|
20240503,090300,12564876,754,753,754,753,7066
|
|
20240503,090200,7244112,753,753,754,752,6259
|
|
20240503,090100,2534308,755,755,755,753,2004
|
|
20240503,090000,1025290,755,755,755,755,1358
|