625 lines
27 KiB
CSV
625 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192200,216428589,284,284,284,284,14995
|
|
20240502,192100,216428589,284,284,284,284,0
|
|
20240502,192000,216428589,284,284,284,284,0
|
|
20240502,191900,216428589,284,284,284,284,0
|
|
20240502,191800,216428589,284,284,284,284,0
|
|
20240502,191700,216428589,284,284,284,284,0
|
|
20240502,191600,216428589,284,284,284,284,0
|
|
20240502,191500,216428589,284,284,284,284,0
|
|
20240502,191400,216428589,284,284,284,284,0
|
|
20240502,191300,216428589,284,284,284,284,0
|
|
20240502,191200,216428589,284,284,284,284,0
|
|
20240502,191100,216428589,284,284,284,284,0
|
|
20240502,191000,216428589,284,284,284,284,0
|
|
20240502,190900,216428589,284,284,284,284,0
|
|
20240502,190800,216428589,284,284,284,284,0
|
|
20240502,190700,216428589,284,284,284,284,0
|
|
20240502,190600,216428589,284,284,284,284,0
|
|
20240502,190500,216428589,284,284,284,284,0
|
|
20240502,190400,216428589,284,284,284,284,0
|
|
20240502,190300,216428589,284,284,284,284,0
|
|
20240502,190200,216428589,284,284,284,284,0
|
|
20240502,190100,216428589,284,284,284,284,0
|
|
20240502,190000,216428589,284,284,284,284,0
|
|
20240502,185900,216428589,284,284,284,284,0
|
|
20240502,185800,216428589,284,284,284,284,0
|
|
20240502,185700,216428589,284,284,284,284,0
|
|
20240502,185600,216428589,284,284,284,284,0
|
|
20240502,185500,216428589,284,284,284,284,0
|
|
20240502,185400,216428589,284,284,284,284,0
|
|
20240502,185300,216428589,284,284,284,284,0
|
|
20240502,185200,216428589,284,284,284,284,14995
|
|
20240502,185100,216428589,284,284,284,284,0
|
|
20240502,185000,216428589,284,284,284,284,0
|
|
20240502,184900,216428589,284,284,284,284,0
|
|
20240502,184800,216428589,284,284,284,284,0
|
|
20240502,184700,216428589,284,284,284,284,0
|
|
20240502,184600,216428589,284,284,284,284,0
|
|
20240502,184500,216428589,284,284,284,284,0
|
|
20240502,184400,216428589,284,284,284,284,0
|
|
20240502,184300,216428589,284,284,284,284,0
|
|
20240502,184200,216428589,284,284,284,284,0
|
|
20240502,184100,216428589,284,284,284,284,0
|
|
20240502,184000,216428589,284,284,284,284,0
|
|
20240502,183900,216428589,284,284,284,284,0
|
|
20240502,183800,216428589,284,284,284,284,0
|
|
20240502,183700,216428589,284,284,284,284,0
|
|
20240502,183600,216428589,284,284,284,284,0
|
|
20240502,183500,216428589,284,284,284,284,0
|
|
20240502,183400,216428589,284,284,284,284,0
|
|
20240502,183300,216428589,284,284,284,284,0
|
|
20240502,183200,216428589,284,284,284,284,0
|
|
20240502,183100,216428589,284,284,284,284,0
|
|
20240502,183000,216428589,284,284,284,284,0
|
|
20240502,182900,216428589,284,284,284,284,0
|
|
20240502,182800,216428589,284,284,284,284,0
|
|
20240502,182700,216428589,284,284,284,284,0
|
|
20240502,182600,216428589,284,284,284,284,0
|
|
20240502,182500,216428589,284,284,284,284,0
|
|
20240502,182400,216428589,284,284,284,284,0
|
|
20240502,182300,216428589,284,284,284,284,0
|
|
20240502,182200,216428589,284,284,284,284,14995
|
|
20240502,182100,216428589,284,284,284,284,0
|
|
20240502,182000,216428589,284,284,284,284,0
|
|
20240502,181900,216428589,284,284,284,284,0
|
|
20240502,181800,216428589,284,284,284,284,0
|
|
20240502,181700,216428589,284,284,284,284,0
|
|
20240502,181600,216428589,284,284,284,284,0
|
|
20240502,181500,216428589,284,284,284,284,0
|
|
20240502,181400,216428589,284,284,284,284,0
|
|
20240502,181300,216428589,284,284,284,284,0
|
|
20240502,181200,216428589,284,284,284,284,0
|
|
20240502,181100,216428589,284,284,284,284,0
|
|
20240502,181000,216428589,284,284,284,284,0
|
|
20240502,180900,216428589,284,284,284,284,0
|
|
20240502,180800,216428589,284,284,284,284,0
|
|
20240502,180700,216428589,284,284,284,284,0
|
|
20240502,180600,216428589,284,284,284,284,0
|
|
20240502,180500,216428589,284,284,284,284,0
|
|
20240502,180400,216428589,284,284,284,284,0
|
|
20240502,180300,216428589,284,284,284,284,0
|
|
20240502,180200,216428589,284,284,284,284,0
|
|
20240502,180100,216428589,284,284,284,284,0
|
|
20240502,180000,216428589,284,284,284,284,0
|
|
20240502,175900,216428589,284,284,284,284,0
|
|
20240502,175800,216428589,284,284,284,284,0
|
|
20240502,175700,216428589,284,284,284,284,0
|
|
20240502,175600,216428589,284,284,284,284,0
|
|
20240502,175500,216428589,284,284,284,284,0
|
|
20240502,175400,216428589,284,284,284,284,0
|
|
20240502,175300,216428589,284,284,284,284,0
|
|
20240502,175200,216428589,284,284,284,284,14995
|
|
20240502,175100,216428589,284,284,284,284,0
|
|
20240502,175000,216428589,284,284,284,284,0
|
|
20240502,174900,216428589,284,284,284,284,0
|
|
20240502,174800,216428589,284,284,284,284,0
|
|
20240502,174700,216428589,284,284,284,284,0
|
|
20240502,174600,216428589,284,284,284,284,0
|
|
20240502,174500,216428589,284,284,284,284,0
|
|
20240502,174400,216428589,284,284,284,284,0
|
|
20240502,174300,216428589,284,284,284,284,0
|
|
20240502,174200,216428589,284,284,284,284,0
|
|
20240502,174100,216428589,284,284,284,284,0
|
|
20240502,174000,216428589,284,284,284,284,0
|
|
20240502,173900,216428589,284,284,284,284,0
|
|
20240502,173800,216428589,284,284,284,284,0
|
|
20240502,173700,216428589,284,284,284,284,0
|
|
20240502,173600,216428589,284,284,284,284,0
|
|
20240502,173500,216428589,284,284,284,284,0
|
|
20240502,173400,216428589,284,284,284,284,0
|
|
20240502,173300,216428589,284,284,284,284,0
|
|
20240502,173200,216428589,284,284,284,284,0
|
|
20240502,173100,216428589,284,284,284,284,0
|
|
20240502,173000,216428589,284,284,284,284,0
|
|
20240502,172900,216428589,284,284,284,284,0
|
|
20240502,172800,216428589,284,284,284,284,0
|
|
20240502,172700,216428589,284,284,284,284,0
|
|
20240502,172600,216428589,284,284,284,284,0
|
|
20240502,172500,216428589,284,284,284,284,0
|
|
20240502,172400,216428589,284,284,284,284,0
|
|
20240502,172300,216428589,284,284,284,284,0
|
|
20240502,172200,216428589,284,284,284,284,14995
|
|
20240502,172100,216428589,284,284,284,284,0
|
|
20240502,172000,216428589,284,284,284,284,0
|
|
20240502,171900,216428589,284,284,284,284,0
|
|
20240502,171800,216428589,284,284,284,284,0
|
|
20240502,171700,216428589,284,284,284,284,0
|
|
20240502,171600,216428589,284,284,284,284,0
|
|
20240502,171500,216428589,284,284,284,284,0
|
|
20240502,171400,216428589,284,284,284,284,0
|
|
20240502,171300,216428589,284,284,284,284,0
|
|
20240502,171200,216428589,284,284,284,284,0
|
|
20240502,171100,216428589,284,284,284,284,0
|
|
20240502,171000,216428589,284,284,284,284,0
|
|
20240502,170900,216428589,284,284,284,284,0
|
|
20240502,170800,216428589,284,284,284,284,0
|
|
20240502,170700,216428589,284,284,284,284,0
|
|
20240502,170600,216428589,284,284,284,284,0
|
|
20240502,170500,216428589,284,284,284,284,0
|
|
20240502,170400,216428589,284,284,284,284,0
|
|
20240502,170300,216428589,284,284,284,284,0
|
|
20240502,170200,216428589,284,284,284,284,0
|
|
20240502,170100,216428589,284,284,284,284,0
|
|
20240502,170000,216428589,284,284,284,284,0
|
|
20240502,165900,216428589,284,284,284,284,0
|
|
20240502,165800,216428589,284,284,284,284,0
|
|
20240502,165700,216428589,284,284,284,284,0
|
|
20240502,165600,216428589,284,284,284,284,0
|
|
20240502,165500,216428589,284,284,284,284,0
|
|
20240502,165400,216428589,284,284,284,284,0
|
|
20240502,165300,216428589,284,284,284,284,0
|
|
20240502,165200,216428589,284,284,284,284,14995
|
|
20240502,165100,216428589,284,284,284,284,0
|
|
20240502,165000,216428589,284,284,284,284,0
|
|
20240502,164900,216428589,284,284,284,284,0
|
|
20240502,164800,216428589,284,284,284,284,0
|
|
20240502,164700,216428589,284,284,284,284,0
|
|
20240502,164600,216428589,284,284,284,284,0
|
|
20240502,164500,216428589,284,284,284,284,0
|
|
20240502,164400,216428589,284,284,284,284,0
|
|
20240502,164300,216428589,284,284,284,284,0
|
|
20240502,164200,216428589,284,284,284,284,0
|
|
20240502,164100,216428589,284,284,284,284,0
|
|
20240502,164000,216428589,284,284,284,284,0
|
|
20240502,163900,216428589,284,284,284,284,0
|
|
20240502,163800,216428589,284,284,284,284,0
|
|
20240502,163700,216428589,284,284,284,284,0
|
|
20240502,163600,216428589,284,284,284,284,0
|
|
20240502,163500,216428589,284,284,284,284,0
|
|
20240502,163400,216428589,284,284,284,284,0
|
|
20240502,163300,216428589,284,284,284,284,0
|
|
20240502,163200,216428589,284,284,284,284,0
|
|
20240502,163100,216428589,284,284,284,284,0
|
|
20240502,163000,216428589,284,284,284,284,0
|
|
20240502,162900,216428589,284,284,284,284,0
|
|
20240502,162800,216428589,284,284,284,284,0
|
|
20240502,162700,216428589,284,284,284,284,0
|
|
20240502,162600,216428589,284,284,284,284,0
|
|
20240502,162500,216428589,284,284,284,284,0
|
|
20240502,162400,216428589,284,284,284,284,0
|
|
20240502,162300,216428589,284,284,284,284,0
|
|
20240502,162200,216428589,284,284,284,284,14995
|
|
20240502,162100,216428589,284,284,284,284,0
|
|
20240502,162000,216428589,284,284,284,284,0
|
|
20240502,161900,216428589,284,284,284,284,0
|
|
20240502,161800,216428589,284,284,284,284,0
|
|
20240502,161700,216428589,284,284,284,284,0
|
|
20240502,161600,216428589,284,284,284,284,0
|
|
20240502,161500,216428589,284,284,284,284,0
|
|
20240502,161400,216428589,284,284,284,284,0
|
|
20240502,161300,216428589,284,284,284,284,0
|
|
20240502,161200,216428589,284,284,284,284,0
|
|
20240502,161100,216428589,284,284,284,284,0
|
|
20240502,161000,216428589,284,284,284,284,0
|
|
20240502,160900,216428589,284,284,284,284,0
|
|
20240502,160800,216428589,284,284,284,284,0
|
|
20240502,160700,216428589,284,284,284,284,0
|
|
20240502,160600,216428589,284,284,284,284,0
|
|
20240502,160500,216428589,284,284,284,284,0
|
|
20240502,160400,216428589,284,284,284,284,0
|
|
20240502,160300,216428589,284,284,284,284,0
|
|
20240502,160200,216428589,284,284,284,284,0
|
|
20240502,160100,216428589,284,284,284,284,0
|
|
20240502,160000,216428589,284,284,284,284,0
|
|
20240502,155900,216428589,284,284,284,284,0
|
|
20240502,155800,216428589,284,284,284,284,0
|
|
20240502,155700,216428589,284,284,284,284,0
|
|
20240502,155600,216428589,284,284,284,284,0
|
|
20240502,155500,216428589,284,284,284,284,0
|
|
20240502,155400,216428589,284,284,284,284,0
|
|
20240502,155300,216428589,284,284,284,284,0
|
|
20240502,155200,216428589,284,284,284,284,14995
|
|
20240502,155100,216428589,284,284,284,284,0
|
|
20240502,155000,216428589,284,284,284,284,0
|
|
20240502,154900,216428589,284,284,284,284,0
|
|
20240502,154800,216428589,284,284,284,284,0
|
|
20240502,154700,216428589,284,284,284,284,0
|
|
20240502,154600,216428589,284,284,284,284,0
|
|
20240502,154500,216428589,284,284,284,284,0
|
|
20240502,154400,216428589,284,284,284,284,0
|
|
20240502,154300,216428589,284,284,284,284,0
|
|
20240502,154200,216428589,284,284,284,284,0
|
|
20240502,154100,216428589,284,284,284,284,0
|
|
20240502,154000,216428589,284,284,284,284,0
|
|
20240502,153900,216428589,284,284,284,284,0
|
|
20240502,153800,216428589,284,284,284,284,0
|
|
20240502,153700,216428589,284,284,284,284,0
|
|
20240502,153600,216428589,284,284,284,284,0
|
|
20240502,153500,216428589,284,284,284,284,0
|
|
20240502,153400,216428589,284,284,284,284,0
|
|
20240502,153300,216428589,284,284,284,284,0
|
|
20240502,153200,216428589,284,284,284,284,0
|
|
20240502,153100,216428589,284,284,284,284,0
|
|
20240502,153000,216428589,284,284,284,284,14995
|
|
20240502,152900,212170009,285,285,285,285,0
|
|
20240502,152800,212170009,285,285,285,285,0
|
|
20240502,152700,212170009,285,285,285,285,0
|
|
20240502,152600,212170009,285,285,285,285,0
|
|
20240502,152500,212170009,285,285,285,285,0
|
|
20240502,152400,212170009,285,285,285,285,0
|
|
20240502,152300,212170009,285,285,285,285,0
|
|
20240502,152200,212170009,285,285,285,285,0
|
|
20240502,152100,212170009,285,285,285,285,0
|
|
20240502,152000,212170009,285,285,285,285,0
|
|
20240502,151900,212170009,285,285,285,285,1
|
|
20240502,151800,212169724,284,285,285,284,614
|
|
20240502,151700,211995344,285,285,285,285,5995
|
|
20240502,151600,210286769,286,286,286,286,500
|
|
20240502,151500,210143769,286,286,286,286,0
|
|
20240502,151400,210143769,286,286,286,286,1
|
|
20240502,151300,210143483,286,285,286,285,731
|
|
20240502,151200,209935147,286,286,286,286,2
|
|
20240502,151100,209934575,286,285,286,285,2039
|
|
20240502,151000,209353421,286,285,286,285,511
|
|
20240502,150900,209207486,286,286,286,286,36
|
|
20240502,150800,209197190,286,286,286,286,0
|
|
20240502,150700,209197190,286,285,286,285,196
|
|
20240502,150600,209141320,285,285,285,285,3008
|
|
20240502,150500,208284040,285,285,285,285,2537
|
|
20240502,150400,207560995,285,285,285,285,1
|
|
20240502,150300,207560710,286,286,286,286,12
|
|
20240502,150200,207557278,286,286,286,285,4269
|
|
20240502,150100,206340517,286,286,286,286,0
|
|
20240502,150000,206340517,286,286,286,286,100
|
|
20240502,145900,206311917,286,286,286,286,0
|
|
20240502,145800,206311917,286,286,286,286,0
|
|
20240502,145700,206311917,286,286,286,286,0
|
|
20240502,145600,206311917,286,285,286,285,87
|
|
20240502,145500,206287072,286,286,286,286,0
|
|
20240502,145400,206287072,286,286,286,286,0
|
|
20240502,145300,206287072,286,286,286,286,5
|
|
20240502,145200,206285642,286,286,286,286,0
|
|
20240502,145100,206285642,286,286,286,286,0
|
|
20240502,145000,206285642,286,286,286,286,2500
|
|
20240502,144900,205570642,286,285,286,285,3636
|
|
20240502,144800,204534381,285,285,285,285,0
|
|
20240502,144700,204534381,285,285,285,285,12
|
|
20240502,144600,204530961,285,285,285,285,0
|
|
20240502,144500,204530961,285,285,285,285,0
|
|
20240502,144400,204530961,285,285,285,285,6
|
|
20240502,144300,204529251,285,285,285,285,10
|
|
20240502,144200,204526401,285,285,285,285,3500
|
|
20240502,144100,203528901,285,285,285,285,0
|
|
20240502,144000,203528901,285,285,285,285,0
|
|
20240502,143900,203528901,285,285,285,285,0
|
|
20240502,143800,203528901,285,285,285,285,734
|
|
20240502,143700,203319711,285,285,285,285,150
|
|
20240502,143600,203276961,285,285,285,285,0
|
|
20240502,143500,203276961,285,285,285,285,1000
|
|
20240502,143400,202991961,285,285,285,285,10
|
|
20240502,143300,202989111,284,284,284,284,0
|
|
20240502,143200,202989111,284,284,284,284,0
|
|
20240502,143100,202989111,284,284,284,284,4648
|
|
20240502,143000,201669079,284,284,284,284,10000
|
|
20240502,142900,198829079,284,284,284,284,1
|
|
20240502,142800,198828795,285,285,285,285,4513
|
|
20240502,142700,197542590,285,285,285,285,2500
|
|
20240502,142600,196830090,285,285,285,285,10
|
|
20240502,142500,196827240,285,285,285,285,400
|
|
20240502,142400,196713240,285,285,285,285,0
|
|
20240502,142300,196713240,285,285,285,285,7329
|
|
20240502,142200,194624475,285,285,285,285,9
|
|
20240502,142100,194621910,286,286,286,286,0
|
|
20240502,142000,194621910,286,286,286,286,0
|
|
20240502,141900,194621910,286,286,286,286,0
|
|
20240502,141800,194621910,286,286,286,286,0
|
|
20240502,141700,194621910,286,286,286,286,5
|
|
20240502,141600,194620480,285,285,285,285,0
|
|
20240502,141500,194620480,285,285,285,285,90
|
|
20240502,141400,194594830,286,286,286,286,10
|
|
20240502,141300,194591970,286,286,286,286,3
|
|
20240502,141200,194591112,285,285,285,285,0
|
|
20240502,141100,194591112,285,285,285,285,0
|
|
20240502,141000,194591112,285,285,285,285,65
|
|
20240502,140900,194572587,286,286,286,286,3
|
|
20240502,140800,194571729,286,286,286,286,3
|
|
20240502,140700,194570871,286,286,286,286,0
|
|
20240502,140600,194570871,286,286,286,286,1000
|
|
20240502,140500,194284871,286,286,286,286,53
|
|
20240502,140400,194269713,286,286,286,286,0
|
|
20240502,140300,194269713,286,286,286,286,0
|
|
20240502,140200,194269713,286,286,286,286,1729
|
|
20240502,140100,193775219,286,286,286,286,0
|
|
20240502,140000,193775219,286,286,286,286,4
|
|
20240502,135900,193774075,285,285,285,285,0
|
|
20240502,135800,193774075,285,285,285,285,0
|
|
20240502,135700,193774075,285,285,285,285,15067
|
|
20240502,135600,189479980,286,286,286,286,5
|
|
20240502,135500,189478550,286,286,286,286,5
|
|
20240502,135400,189477120,285,285,285,285,0
|
|
20240502,135300,189477120,285,285,285,285,40
|
|
20240502,135200,189465720,285,285,285,285,83
|
|
20240502,135100,189442065,285,285,285,285,0
|
|
20240502,135000,189442065,285,285,285,285,0
|
|
20240502,134900,189442065,285,285,285,285,554
|
|
20240502,134800,189284175,285,285,285,285,1
|
|
20240502,134700,189283890,285,285,285,285,0
|
|
20240502,134600,189283890,285,285,285,285,0
|
|
20240502,134500,189283890,285,285,285,285,0
|
|
20240502,134400,189283890,285,285,285,285,42
|
|
20240502,134300,189271920,286,286,286,286,0
|
|
20240502,134200,189271920,286,286,286,286,16
|
|
20240502,134100,189267344,286,286,286,286,0
|
|
20240502,134000,189267344,286,286,286,286,284
|
|
20240502,133900,189186120,286,286,286,286,0
|
|
20240502,133800,189186120,286,286,286,286,0
|
|
20240502,133700,189186120,286,286,286,286,4000
|
|
20240502,133600,188042120,286,286,286,286,3
|
|
20240502,133500,188041262,285,285,285,285,0
|
|
20240502,133400,188041262,285,285,285,285,0
|
|
20240502,133300,188041262,285,285,285,285,0
|
|
20240502,133200,188041262,285,285,285,285,0
|
|
20240502,133100,188041262,285,285,285,285,0
|
|
20240502,133000,188041262,285,285,285,285,0
|
|
20240502,132900,188041262,285,285,285,285,2312
|
|
20240502,132800,187382342,285,286,286,285,7376
|
|
20240502,132700,185280147,286,286,286,286,0
|
|
20240502,132600,185280147,286,286,286,286,0
|
|
20240502,132500,185280147,286,286,286,286,0
|
|
20240502,132400,185280147,286,286,286,286,0
|
|
20240502,132300,185280147,286,286,286,286,0
|
|
20240502,132200,185280147,286,285,286,285,1950
|
|
20240502,132100,184724348,285,285,285,285,600
|
|
20240502,132000,184553348,285,285,285,285,1
|
|
20240502,131900,184553063,286,286,286,286,0
|
|
20240502,131800,184553063,286,286,286,286,109
|
|
20240502,131700,184521889,286,286,286,286,54
|
|
20240502,131600,184506445,286,286,286,286,70
|
|
20240502,131500,184486425,286,286,286,286,352
|
|
20240502,131400,184385753,286,286,286,286,5
|
|
20240502,131300,184384323,284,284,284,284,6000
|
|
20240502,131200,182680323,284,285,285,284,9539
|
|
20240502,131100,179971217,285,285,285,285,0
|
|
20240502,131000,179971217,285,285,285,285,1
|
|
20240502,130900,179970932,284,284,284,284,0
|
|
20240502,130800,179970932,284,286,286,284,46236
|
|
20240502,130700,166793674,285,285,285,285,0
|
|
20240502,130600,166793674,285,285,285,285,0
|
|
20240502,130500,166793674,285,285,285,285,0
|
|
20240502,130400,166793674,285,285,285,285,1
|
|
20240502,130300,166793389,285,285,285,285,1907
|
|
20240502,130200,166249894,286,286,286,286,87
|
|
20240502,130100,166225012,286,286,286,286,6
|
|
20240502,130000,166223296,286,286,286,286,0
|
|
20240502,125900,166223296,286,286,286,286,8602
|
|
20240502,125800,163763124,287,287,287,287,0
|
|
20240502,125700,163763124,287,287,287,287,3
|
|
20240502,125600,163762263,287,287,287,287,0
|
|
20240502,125500,163762263,287,287,287,287,10
|
|
20240502,125400,163759393,287,287,287,287,57
|
|
20240502,125300,163743034,287,287,287,287,3
|
|
20240502,125200,163742173,286,286,286,286,0
|
|
20240502,125100,163742173,286,286,286,286,0
|
|
20240502,125000,163742173,286,286,286,286,0
|
|
20240502,124900,163742173,286,286,286,286,0
|
|
20240502,124800,163742173,286,286,286,286,2083
|
|
20240502,124700,163146435,287,287,287,287,0
|
|
20240502,124600,163146435,287,287,287,287,0
|
|
20240502,124500,163146435,287,287,287,287,0
|
|
20240502,124400,163146435,287,287,287,287,800
|
|
20240502,124300,162916835,286,286,286,286,66
|
|
20240502,124200,162897959,287,287,287,287,0
|
|
20240502,124100,162897959,287,287,287,287,1
|
|
20240502,124000,162897672,286,286,286,286,0
|
|
20240502,123900,162897672,286,286,286,286,1
|
|
20240502,123800,162897386,287,287,287,287,0
|
|
20240502,123700,162897386,287,287,287,287,3
|
|
20240502,123600,162896525,287,286,287,286,618
|
|
20240502,123500,162719776,285,285,285,285,4279
|
|
20240502,123400,161500261,286,286,286,286,467
|
|
20240502,123300,161366699,286,286,286,286,511
|
|
20240502,123200,161220553,286,286,286,286,0
|
|
20240502,123100,161220553,286,286,286,286,0
|
|
20240502,123000,161220553,286,286,286,286,0
|
|
20240502,122900,161220553,286,286,286,286,2609
|
|
20240502,122800,160474379,286,286,286,286,100
|
|
20240502,122700,160445779,286,286,286,286,0
|
|
20240502,122600,160445779,286,286,286,286,47
|
|
20240502,122500,160432337,287,287,287,287,0
|
|
20240502,122400,160432337,287,287,287,287,0
|
|
20240502,122300,160432337,287,287,287,287,0
|
|
20240502,122200,160432337,287,287,287,287,0
|
|
20240502,122100,160432337,287,287,287,287,3
|
|
20240502,122000,160431476,287,287,287,287,0
|
|
20240502,121900,160431476,287,287,287,287,1757
|
|
20240502,121800,159927217,287,287,287,287,120
|
|
20240502,121700,159892777,287,287,287,287,0
|
|
20240502,121600,159892777,287,287,287,287,0
|
|
20240502,121500,159892777,287,287,287,287,902
|
|
20240502,121400,159633903,287,287,287,287,531
|
|
20240502,121300,159481506,285,285,285,285,3728
|
|
20240502,121200,158419026,285,286,286,285,9600
|
|
20240502,121100,155680561,287,287,287,287,0
|
|
20240502,121000,155680561,287,287,287,287,105
|
|
20240502,120900,155650426,287,287,287,287,0
|
|
20240502,120800,155650426,287,287,287,287,0
|
|
20240502,120700,155650426,287,287,287,287,7015
|
|
20240502,120600,153637121,287,287,287,287,0
|
|
20240502,120500,153637121,287,287,287,287,0
|
|
20240502,120400,153637121,287,287,287,287,0
|
|
20240502,120300,153637121,287,287,287,287,210
|
|
20240502,120200,153576851,288,288,288,288,1
|
|
20240502,120100,153576563,288,288,288,288,0
|
|
20240502,120000,153576563,288,288,288,288,24
|
|
20240502,115900,153569651,288,288,288,288,1
|
|
20240502,115800,153569363,288,288,288,288,1
|
|
20240502,115700,153569075,288,288,288,288,0
|
|
20240502,115600,153569075,288,288,288,288,0
|
|
20240502,115500,153569075,288,288,288,288,1715
|
|
20240502,115400,153075155,288,287,288,287,15881
|
|
20240502,115300,148501471,287,287,287,287,62
|
|
20240502,115200,148483677,287,287,287,287,0
|
|
20240502,115100,148483677,287,287,287,287,472
|
|
20240502,115000,148348213,287,287,287,287,900
|
|
20240502,114900,148089913,287,287,287,287,7000
|
|
20240502,114800,146080913,288,287,288,287,7773
|
|
20240502,114700,143849862,287,287,287,287,2012
|
|
20240502,114600,143272418,286,286,286,286,0
|
|
20240502,114500,143272418,286,286,286,286,0
|
|
20240502,114400,143272418,286,286,286,286,0
|
|
20240502,114300,143272418,286,286,286,286,2
|
|
20240502,114200,143271846,286,286,286,286,0
|
|
20240502,114100,143271846,286,286,286,286,0
|
|
20240502,114000,143271846,286,286,286,286,0
|
|
20240502,113900,143271846,286,286,286,286,3416
|
|
20240502,113800,142294870,286,286,286,286,0
|
|
20240502,113700,142294870,286,286,286,286,0
|
|
20240502,113600,142294870,286,285,286,285,1700
|
|
20240502,113500,141809570,286,286,286,286,4784
|
|
20240502,113400,140441346,287,287,287,287,1308
|
|
20240502,113300,140065950,286,286,286,286,0
|
|
20240502,113200,140065950,286,286,286,286,0
|
|
20240502,113100,140065950,286,286,287,286,4113
|
|
20240502,113000,138887632,286,286,286,286,4524
|
|
20240502,112900,137593768,286,286,286,286,1983
|
|
20240502,112800,137026630,285,285,285,285,2949
|
|
20240502,112700,136186165,286,286,286,286,17
|
|
20240502,112600,136181303,285,285,285,285,0
|
|
20240502,112500,136181303,285,285,285,285,0
|
|
20240502,112400,136181303,285,285,285,285,2242
|
|
20240502,112300,135542333,284,285,285,284,5534
|
|
20240502,112200,133970673,284,284,284,284,0
|
|
20240502,112100,133970673,284,284,284,284,0
|
|
20240502,112000,133970673,284,285,285,284,4
|
|
20240502,111900,133969534,285,285,285,285,2
|
|
20240502,111800,133968964,285,285,285,285,0
|
|
20240502,111700,133968964,285,284,285,284,358
|
|
20240502,111600,133867248,285,285,285,285,0
|
|
20240502,111500,133867248,285,284,285,284,78
|
|
20240502,111400,133845038,285,285,285,285,433
|
|
20240502,111300,133721633,285,285,285,285,337
|
|
20240502,111200,133625588,286,286,286,286,264
|
|
20240502,111100,133550084,287,287,287,287,0
|
|
20240502,111000,133550084,287,286,287,286,228
|
|
20240502,110900,133484848,287,287,287,287,1
|
|
20240502,110800,133484561,286,286,286,286,68
|
|
20240502,110700,133465113,287,287,287,287,2
|
|
20240502,110600,133464539,287,287,287,287,0
|
|
20240502,110500,133464539,287,287,287,287,0
|
|
20240502,110400,133464539,287,287,287,287,1
|
|
20240502,110300,133464252,284,284,284,284,10
|
|
20240502,110200,133461412,284,284,284,284,0
|
|
20240502,110100,133461412,284,284,284,284,0
|
|
20240502,110000,133461412,284,284,284,284,3257
|
|
20240502,105900,132536424,287,287,287,287,0
|
|
20240502,105800,132536424,287,287,287,287,0
|
|
20240502,105700,132536424,287,287,287,287,0
|
|
20240502,105600,132536424,287,287,287,287,5
|
|
20240502,105500,132534989,287,287,287,287,0
|
|
20240502,105400,132534989,287,284,287,284,3306
|
|
20240502,105300,131596076,285,285,285,285,461
|
|
20240502,105200,131464691,285,285,285,285,539
|
|
20240502,105100,131311076,285,285,285,285,0
|
|
20240502,105000,131311076,285,285,285,285,0
|
|
20240502,104900,131311076,285,285,285,285,50
|
|
20240502,104800,131296826,287,285,287,285,12
|
|
20240502,104700,131293391,285,285,285,285,0
|
|
20240502,104600,131293391,285,285,285,285,1858
|
|
20240502,104500,130763861,285,285,285,285,0
|
|
20240502,104400,130763861,285,285,285,285,80
|
|
20240502,104300,130741061,285,285,285,285,0
|
|
20240502,104200,130741061,285,285,285,285,0
|
|
20240502,104100,130741061,285,285,285,285,660
|
|
20240502,104000,130552961,287,287,287,287,0
|
|
20240502,103900,130552961,287,287,287,287,0
|
|
20240502,103800,130552961,287,287,287,287,3
|
|
20240502,103700,130552100,284,284,284,284,0
|
|
20240502,103600,130552100,284,284,284,284,0
|
|
20240502,103500,130552100,284,284,284,284,0
|
|
20240502,103400,130552100,284,284,284,284,1259
|
|
20240502,103300,130194544,284,284,284,284,1
|
|
20240502,103200,130194260,284,285,285,284,11911
|
|
20240502,103100,126804513,285,285,285,285,0
|
|
20240502,103000,126804513,285,286,286,285,600
|
|
20240502,102900,126633418,287,287,287,287,1
|
|
20240502,102800,126633131,285,286,286,285,6602
|
|
20240502,102700,124750744,286,286,286,286,0
|
|
20240502,102600,124750744,286,286,286,286,10
|
|
20240502,102500,124747884,287,287,287,287,0
|
|
20240502,102400,124747884,287,287,287,287,7
|
|
20240502,102300,124745875,287,287,287,287,116
|
|
20240502,102200,124712583,287,287,287,287,0
|
|
20240502,102100,124712583,287,287,287,287,139
|
|
20240502,102000,124672690,287,287,287,287,2
|
|
20240502,101900,124672116,287,286,287,286,14
|
|
20240502,101800,124668106,286,286,286,286,0
|
|
20240502,101700,124668106,286,286,286,286,10
|
|
20240502,101600,124665246,286,286,286,286,120
|
|
20240502,101500,124630926,286,286,286,286,3052
|
|
20240502,101400,123758054,286,286,286,286,1900
|
|
20240502,101300,123214654,287,287,287,287,0
|
|
20240502,101200,123214654,287,287,287,287,333
|
|
20240502,101100,123119083,287,287,287,287,2
|
|
20240502,101000,123118509,287,287,287,287,1951
|
|
20240502,100900,122558572,287,287,287,287,339
|
|
20240502,100800,122461279,287,287,287,287,290
|
|
20240502,100700,122378049,287,287,287,287,24
|
|
20240502,100600,122371161,287,287,287,287,8
|
|
20240502,100500,122368865,287,287,287,287,3495
|
|
20240502,100400,121365800,287,286,287,286,268
|
|
20240502,100300,121289151,286,286,286,286,138
|
|
20240502,100200,121249683,286,286,286,286,32
|
|
20240502,100100,121240531,286,286,286,286,146
|
|
20240502,100000,121198775,286,286,286,286,16
|
|
20240502,095900,121194199,286,286,286,286,0
|
|
20240502,095800,121194199,286,285,286,284,2027
|
|
20240502,095700,120617503,285,284,285,284,1439
|
|
20240502,095600,120208826,285,285,285,285,1
|
|
20240502,095500,120208541,285,285,285,284,10021
|
|
20240502,095400,117362556,285,285,285,285,151
|
|
20240502,095300,117319521,285,285,285,285,1000
|
|
20240502,095200,117034521,285,285,285,285,1
|
|
20240502,095100,117034236,285,285,285,284,511
|
|
20240502,095000,116889101,284,284,284,284,0
|
|
20240502,094900,116889101,284,284,284,284,158
|
|
20240502,094800,116844229,284,284,284,283,2031
|
|
20240502,094700,116269375,283,285,285,283,307
|
|
20240502,094600,116182430,285,285,285,283,14429
|
|
20240502,094500,112084552,284,285,285,284,23
|
|
20240502,094400,112078015,284,284,284,284,5501
|
|
20240502,094300,110515731,284,285,285,284,7324
|
|
20240502,094200,108428401,287,287,287,287,7
|
|
20240502,094100,108426392,287,287,287,287,651
|
|
20240502,094000,108239555,287,286,287,283,37479
|
|
20240502,093900,97612057,287,287,287,287,1003
|
|
20240502,093800,97324196,287,285,287,284,2212
|
|
20240502,093700,96695968,285,289,289,285,47600
|
|
20240502,093600,83083566,289,289,289,289,303
|
|
20240502,093500,82995999,289,286,289,286,7416
|
|
20240502,093400,80870629,286,286,286,286,352
|
|
20240502,093300,80769957,287,286,287,286,7651
|
|
20240502,093200,78581568,286,285,286,285,712
|
|
20240502,093100,78377938,286,285,286,285,308
|
|
20240502,093000,78289955,286,286,286,286,7
|
|
20240502,092900,78287953,285,285,286,285,831
|
|
20240502,092800,78051110,285,286,286,285,2780
|
|
20240502,092700,77256359,287,285,287,284,1191
|
|
20240502,092600,76915989,286,286,286,286,0
|
|
20240502,092500,76915989,286,286,286,286,0
|
|
20240502,092400,76915989,286,286,286,286,683
|
|
20240502,092300,76720651,287,287,287,287,0
|
|
20240502,092200,76720651,287,287,287,283,13103
|
|
20240502,092100,73010883,284,287,287,284,7469
|
|
20240502,092000,70882430,287,287,287,285,4518
|
|
20240502,091900,69587894,287,287,287,287,42
|
|
20240502,091800,69575840,287,285,287,285,5224
|
|
20240502,091700,68076862,285,287,287,285,1232
|
|
20240502,091600,67723738,287,287,287,284,29237
|
|
20240502,091500,59381269,287,287,287,287,4370
|
|
20240502,091400,58127079,287,289,289,287,10004
|
|
20240502,091300,55244931,290,289,290,289,2797
|
|
20240502,091200,54433821,289,290,290,288,10759
|
|
20240502,091100,51317843,290,289,290,289,14249
|
|
20240502,091000,47197840,289,288,289,288,4638
|
|
20240502,090900,45860148,289,289,289,289,351
|
|
20240502,090800,45758709,289,290,290,288,5914
|
|
20240502,090700,44054263,290,290,290,290,1948
|
|
20240502,090600,43489343,290,293,293,288,30482
|
|
20240502,090500,34636047,293,292,293,292,13324
|
|
20240502,090400,30745438,292,291,292,291,21257
|
|
20240502,090300,24540108,291,291,291,291,6649
|
|
20240502,090200,22605249,292,292,292,291,6367
|
|
20240502,090100,20749163,295,291,295,290,21364
|
|
20240502,090000,14536158,290,292,295,290,49817
|