652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194900,291937753,946,946,946,946,6487
|
|
20240522,194800,291937753,946,946,946,946,0
|
|
20240522,194700,291937753,946,946,946,946,0
|
|
20240522,194600,291937753,946,946,946,946,0
|
|
20240522,194500,291937753,946,946,946,946,0
|
|
20240522,194400,291937753,946,946,946,946,0
|
|
20240522,194300,291937753,946,946,946,946,0
|
|
20240522,194200,291937753,946,946,946,946,0
|
|
20240522,194100,291937753,946,946,946,946,0
|
|
20240522,194000,291937753,946,946,946,946,0
|
|
20240522,193900,291937753,946,946,946,946,0
|
|
20240522,193800,291937753,946,946,946,946,0
|
|
20240522,193700,291937753,946,946,946,946,0
|
|
20240522,193600,291937753,946,946,946,946,0
|
|
20240522,193500,291937753,946,946,946,946,0
|
|
20240522,193400,291937753,946,946,946,946,0
|
|
20240522,193300,291937753,946,946,946,946,0
|
|
20240522,193200,291937753,946,946,946,946,0
|
|
20240522,193100,291937753,946,946,946,946,0
|
|
20240522,193000,291937753,946,946,946,946,0
|
|
20240522,192900,291937753,946,946,946,946,0
|
|
20240522,192800,291937753,946,946,946,946,0
|
|
20240522,192700,291937753,946,946,946,946,0
|
|
20240522,192600,291937753,946,946,946,946,0
|
|
20240522,192500,291937753,946,946,946,946,0
|
|
20240522,192400,291937753,946,946,946,946,0
|
|
20240522,192300,291937753,946,946,946,946,0
|
|
20240522,192200,291937753,946,946,946,946,0
|
|
20240522,192100,291937753,946,946,946,946,0
|
|
20240522,192000,291937753,946,946,946,946,0
|
|
20240522,191900,291937753,946,946,946,946,6487
|
|
20240522,191800,291937753,946,946,946,946,0
|
|
20240522,191700,291937753,946,946,946,946,0
|
|
20240522,191600,291937753,946,946,946,946,0
|
|
20240522,191500,291937753,946,946,946,946,0
|
|
20240522,191400,291937753,946,946,946,946,0
|
|
20240522,191300,291937753,946,946,946,946,0
|
|
20240522,191200,291937753,946,946,946,946,0
|
|
20240522,191100,291937753,946,946,946,946,0
|
|
20240522,191000,291937753,946,946,946,946,0
|
|
20240522,190900,291937753,946,946,946,946,0
|
|
20240522,190800,291937753,946,946,946,946,0
|
|
20240522,190700,291937753,946,946,946,946,0
|
|
20240522,190600,291937753,946,946,946,946,0
|
|
20240522,190500,291937753,946,946,946,946,0
|
|
20240522,190400,291937753,946,946,946,946,0
|
|
20240522,190300,291937753,946,946,946,946,0
|
|
20240522,190200,291937753,946,946,946,946,0
|
|
20240522,190100,291937753,946,946,946,946,0
|
|
20240522,190000,291937753,946,946,946,946,0
|
|
20240522,185900,291937753,946,946,946,946,0
|
|
20240522,185800,291937753,946,946,946,946,0
|
|
20240522,185700,291937753,946,946,946,946,0
|
|
20240522,185600,291937753,946,946,946,946,0
|
|
20240522,185500,291937753,946,946,946,946,0
|
|
20240522,185400,291937753,946,946,946,946,0
|
|
20240522,185300,291937753,946,946,946,946,0
|
|
20240522,185200,291937753,946,946,946,946,0
|
|
20240522,185100,291937753,946,946,946,946,0
|
|
20240522,185000,291937753,946,946,946,946,0
|
|
20240522,184900,291937753,946,946,946,946,6487
|
|
20240522,184800,291937753,946,946,946,946,0
|
|
20240522,184700,291937753,946,946,946,946,0
|
|
20240522,184600,291937753,946,946,946,946,0
|
|
20240522,184500,291937753,946,946,946,946,0
|
|
20240522,184400,291937753,946,946,946,946,0
|
|
20240522,184300,291937753,946,946,946,946,0
|
|
20240522,184200,291937753,946,946,946,946,0
|
|
20240522,184100,291937753,946,946,946,946,0
|
|
20240522,184000,291937753,946,946,946,946,0
|
|
20240522,183900,291937753,946,946,946,946,0
|
|
20240522,183800,291937753,946,946,946,946,0
|
|
20240522,183700,291937753,946,946,946,946,0
|
|
20240522,183600,291937753,946,946,946,946,0
|
|
20240522,183500,291937753,946,946,946,946,0
|
|
20240522,183400,291937753,946,946,946,946,0
|
|
20240522,183300,291937753,946,946,946,946,0
|
|
20240522,183200,291937753,946,946,946,946,0
|
|
20240522,183100,291937753,946,946,946,946,0
|
|
20240522,183000,291937753,946,946,946,946,0
|
|
20240522,182900,291937753,946,946,946,946,0
|
|
20240522,182800,291937753,946,946,946,946,0
|
|
20240522,182700,291937753,946,946,946,946,0
|
|
20240522,182600,291937753,946,946,946,946,0
|
|
20240522,182500,291937753,946,946,946,946,0
|
|
20240522,182400,291937753,946,946,946,946,0
|
|
20240522,182300,291937753,946,946,946,946,0
|
|
20240522,182200,291937753,946,946,946,946,0
|
|
20240522,182100,291937753,946,946,946,946,0
|
|
20240522,182000,291937753,946,946,946,946,0
|
|
20240522,181900,291937753,946,946,946,946,6487
|
|
20240522,181800,291937753,946,946,946,946,0
|
|
20240522,181700,291937753,946,946,946,946,0
|
|
20240522,181600,291937753,946,946,946,946,0
|
|
20240522,181500,291937753,946,946,946,946,0
|
|
20240522,181400,291937753,946,946,946,946,0
|
|
20240522,181300,291937753,946,946,946,946,0
|
|
20240522,181200,291937753,946,946,946,946,0
|
|
20240522,181100,291937753,946,946,946,946,0
|
|
20240522,181000,291937753,946,946,946,946,0
|
|
20240522,180900,291937753,946,946,946,946,0
|
|
20240522,180800,291937753,946,946,946,946,0
|
|
20240522,180700,291937753,946,946,946,946,0
|
|
20240522,180600,291937753,946,946,946,946,0
|
|
20240522,180500,291937753,946,946,946,946,0
|
|
20240522,180400,291937753,946,946,946,946,0
|
|
20240522,180300,291937753,946,946,946,946,0
|
|
20240522,180200,291937753,946,946,946,946,0
|
|
20240522,180100,291937753,946,946,946,946,0
|
|
20240522,180000,291937753,946,946,946,946,0
|
|
20240522,175900,291937753,946,946,946,946,0
|
|
20240522,175800,291937753,946,946,946,946,0
|
|
20240522,175700,291937753,946,946,946,946,0
|
|
20240522,175600,291937753,946,946,946,946,0
|
|
20240522,175500,291937753,946,946,946,946,0
|
|
20240522,175400,291937753,946,946,946,946,0
|
|
20240522,175300,291937753,946,946,946,946,0
|
|
20240522,175200,291937753,946,946,946,946,0
|
|
20240522,175100,291937753,946,946,946,946,0
|
|
20240522,175000,291937753,946,946,946,946,0
|
|
20240522,174900,291937753,946,946,946,946,6487
|
|
20240522,174800,291937753,946,946,946,946,0
|
|
20240522,174700,291937753,946,946,946,946,0
|
|
20240522,174600,291937753,946,946,946,946,0
|
|
20240522,174500,291937753,946,946,946,946,0
|
|
20240522,174400,291937753,946,946,946,946,0
|
|
20240522,174300,291937753,946,946,946,946,0
|
|
20240522,174200,291937753,946,946,946,946,0
|
|
20240522,174100,291937753,946,946,946,946,0
|
|
20240522,174000,291937753,946,946,946,946,0
|
|
20240522,173900,291937753,946,946,946,946,0
|
|
20240522,173800,291937753,946,946,946,946,0
|
|
20240522,173700,291937753,946,946,946,946,0
|
|
20240522,173600,291937753,946,946,946,946,0
|
|
20240522,173500,291937753,946,946,946,946,0
|
|
20240522,173400,291937753,946,946,946,946,0
|
|
20240522,173300,291937753,946,946,946,946,0
|
|
20240522,173200,291937753,946,946,946,946,0
|
|
20240522,173100,291937753,946,946,946,946,0
|
|
20240522,173000,291937753,946,946,946,946,0
|
|
20240522,172900,291937753,946,946,946,946,0
|
|
20240522,172800,291937753,946,946,946,946,0
|
|
20240522,172700,291937753,946,946,946,946,0
|
|
20240522,172600,291937753,946,946,946,946,0
|
|
20240522,172500,291937753,946,946,946,946,0
|
|
20240522,172400,291937753,946,946,946,946,0
|
|
20240522,172300,291937753,946,946,946,946,0
|
|
20240522,172200,291937753,946,946,946,946,0
|
|
20240522,172100,291937753,946,946,946,946,0
|
|
20240522,172000,291937753,946,946,946,946,0
|
|
20240522,171900,291937753,946,946,946,946,6487
|
|
20240522,171800,291937753,946,946,946,946,0
|
|
20240522,171700,291937753,946,946,946,946,0
|
|
20240522,171600,291937753,946,946,946,946,0
|
|
20240522,171500,291937753,946,946,946,946,0
|
|
20240522,171400,291937753,946,946,946,946,0
|
|
20240522,171300,291937753,946,946,946,946,0
|
|
20240522,171200,291937753,946,946,946,946,0
|
|
20240522,171100,291937753,946,946,946,946,0
|
|
20240522,171000,291937753,946,946,946,946,0
|
|
20240522,170900,291937753,946,946,946,946,0
|
|
20240522,170800,291937753,946,946,946,946,0
|
|
20240522,170700,291937753,946,946,946,946,0
|
|
20240522,170600,291937753,946,946,946,946,0
|
|
20240522,170500,291937753,946,946,946,946,0
|
|
20240522,170400,291937753,946,946,946,946,0
|
|
20240522,170300,291937753,946,946,946,946,0
|
|
20240522,170200,291937753,946,946,946,946,0
|
|
20240522,170100,291937753,946,946,946,946,0
|
|
20240522,170000,291937753,946,946,946,946,0
|
|
20240522,165900,291937753,946,946,946,946,0
|
|
20240522,165800,291937753,946,946,946,946,0
|
|
20240522,165700,291937753,946,946,946,946,0
|
|
20240522,165600,291937753,946,946,946,946,0
|
|
20240522,165500,291937753,946,946,946,946,0
|
|
20240522,165400,291937753,946,946,946,946,0
|
|
20240522,165300,291937753,946,946,946,946,0
|
|
20240522,165200,291937753,946,946,946,946,0
|
|
20240522,165100,291937753,946,946,946,946,0
|
|
20240522,165000,291937753,946,946,946,946,0
|
|
20240522,164900,291937753,946,946,946,946,6487
|
|
20240522,164800,291937753,946,946,946,946,0
|
|
20240522,164700,291937753,946,946,946,946,0
|
|
20240522,164600,291937753,946,946,946,946,0
|
|
20240522,164500,291937753,946,946,946,946,0
|
|
20240522,164400,291937753,946,946,946,946,0
|
|
20240522,164300,291937753,946,946,946,946,0
|
|
20240522,164200,291937753,946,946,946,946,0
|
|
20240522,164100,291937753,946,946,946,946,0
|
|
20240522,164000,291937753,946,946,946,946,0
|
|
20240522,163900,291937753,946,946,946,946,0
|
|
20240522,163800,291937753,946,946,946,946,0
|
|
20240522,163700,291937753,946,946,946,946,0
|
|
20240522,163600,291937753,946,946,946,946,0
|
|
20240522,163500,291937753,946,946,946,946,0
|
|
20240522,163400,291937753,946,946,946,946,0
|
|
20240522,163300,291937753,946,946,946,946,0
|
|
20240522,163200,291937753,946,946,946,946,0
|
|
20240522,163100,291937753,946,946,946,946,0
|
|
20240522,163000,291937753,946,946,946,946,0
|
|
20240522,162900,291937753,946,946,946,946,0
|
|
20240522,162800,291937753,946,946,946,946,0
|
|
20240522,162700,291937753,946,946,946,946,0
|
|
20240522,162600,291937753,946,946,946,946,0
|
|
20240522,162500,291937753,946,946,946,946,0
|
|
20240522,162400,291937753,946,946,946,946,0
|
|
20240522,162300,291937753,946,946,946,946,0
|
|
20240522,162200,291937753,946,946,946,946,0
|
|
20240522,162100,291937753,946,946,946,946,0
|
|
20240522,162000,291937753,946,946,946,946,0
|
|
20240522,161900,291937753,946,946,946,946,6487
|
|
20240522,161800,291937753,946,946,946,946,0
|
|
20240522,161700,291937753,946,946,946,946,0
|
|
20240522,161600,291937753,946,946,946,946,0
|
|
20240522,161500,291937753,946,946,946,946,0
|
|
20240522,161400,291937753,946,946,946,946,0
|
|
20240522,161300,291937753,946,946,946,946,0
|
|
20240522,161200,291937753,946,946,946,946,0
|
|
20240522,161100,291937753,946,946,946,946,0
|
|
20240522,161000,291937753,946,946,946,946,0
|
|
20240522,160900,291937753,946,946,946,946,0
|
|
20240522,160800,291937753,946,946,946,946,0
|
|
20240522,160700,291937753,946,946,946,946,0
|
|
20240522,160600,291937753,946,946,946,946,0
|
|
20240522,160500,291937753,946,946,946,946,0
|
|
20240522,160400,291937753,946,946,946,946,0
|
|
20240522,160300,291937753,946,946,946,946,0
|
|
20240522,160200,291937753,946,946,946,946,0
|
|
20240522,160100,291937753,946,946,946,946,0
|
|
20240522,160000,291937753,946,946,946,946,0
|
|
20240522,155900,291937753,946,946,946,946,0
|
|
20240522,155800,291937753,946,946,946,946,0
|
|
20240522,155700,291937753,946,946,946,946,0
|
|
20240522,155600,291937753,946,946,946,946,0
|
|
20240522,155500,291937753,946,946,946,946,0
|
|
20240522,155400,291937753,946,946,946,946,0
|
|
20240522,155300,291937753,946,946,946,946,0
|
|
20240522,155200,291937753,946,946,946,946,0
|
|
20240522,155100,291937753,946,946,946,946,0
|
|
20240522,155000,291937753,946,946,946,946,0
|
|
20240522,154900,291937753,946,946,946,946,6487
|
|
20240522,154800,291937753,946,946,946,946,0
|
|
20240522,154700,291937753,946,946,946,946,0
|
|
20240522,154600,291937753,946,946,946,946,0
|
|
20240522,154500,291937753,946,946,946,946,0
|
|
20240522,154400,291937753,946,946,946,946,0
|
|
20240522,154300,291937753,946,946,946,946,0
|
|
20240522,154200,291937753,946,946,946,946,0
|
|
20240522,154100,291937753,946,946,946,946,0
|
|
20240522,154000,291937753,946,946,946,946,0
|
|
20240522,153900,291937753,946,946,946,946,0
|
|
20240522,153800,291937753,946,946,946,946,0
|
|
20240522,153700,291937753,946,946,946,946,0
|
|
20240522,153600,291937753,946,946,946,946,0
|
|
20240522,153500,291937753,946,946,946,946,0
|
|
20240522,153400,291937753,946,946,946,946,0
|
|
20240522,153300,291937753,946,946,946,946,0
|
|
20240522,153200,291937753,946,946,946,946,0
|
|
20240522,153100,291937753,946,946,946,946,0
|
|
20240522,153000,291937753,946,946,946,946,6487
|
|
20240522,152900,285801051,946,946,946,946,0
|
|
20240522,152800,285801051,946,946,946,946,0
|
|
20240522,152700,285801051,946,946,946,946,0
|
|
20240522,152600,285801051,946,946,946,946,0
|
|
20240522,152500,285801051,946,946,946,946,0
|
|
20240522,152400,285801051,946,946,946,946,0
|
|
20240522,152300,285801051,946,946,946,946,0
|
|
20240522,152200,285801051,946,946,946,946,0
|
|
20240522,152100,285801051,946,946,946,946,0
|
|
20240522,152000,285801051,946,946,946,946,0
|
|
20240522,151900,285801051,946,949,949,946,5002
|
|
20240522,151800,281065230,949,949,949,949,2500
|
|
20240522,151700,278692730,950,951,951,950,2549
|
|
20240522,151600,276269131,952,952,952,952,50
|
|
20240522,151500,276221531,951,951,951,951,106
|
|
20240522,151400,276120725,953,953,953,953,0
|
|
20240522,151300,276120725,953,953,953,953,194
|
|
20240522,151200,275935843,954,954,954,954,1019
|
|
20240522,151100,274963717,958,958,958,958,0
|
|
20240522,151000,274963717,958,958,958,958,0
|
|
20240522,150900,274963717,958,958,958,958,1
|
|
20240522,150800,274962759,958,958,958,958,0
|
|
20240522,150700,274962759,958,958,958,958,0
|
|
20240522,150600,274962759,958,958,958,958,0
|
|
20240522,150500,274962759,958,958,958,958,3
|
|
20240522,150400,274959885,958,958,958,958,0
|
|
20240522,150300,274959885,958,958,958,958,2
|
|
20240522,150200,274957969,948,948,948,948,0
|
|
20240522,150100,274957969,948,948,948,948,0
|
|
20240522,150000,274957969,948,953,953,948,1500
|
|
20240522,145900,273531096,956,956,956,956,795
|
|
20240522,145800,272771076,956,956,956,956,12
|
|
20240522,145700,272759604,956,956,956,956,98
|
|
20240522,145600,272665916,956,952,956,952,196
|
|
20240522,145500,272479320,952,952,952,952,4
|
|
20240522,145400,272475512,950,950,950,950,0
|
|
20240522,145300,272475512,950,950,950,950,0
|
|
20240522,145200,272475512,950,950,950,950,0
|
|
20240522,145100,272475512,950,950,950,950,0
|
|
20240522,145000,272475512,950,950,950,950,644
|
|
20240522,144900,271863712,950,950,950,950,1
|
|
20240522,144800,271862762,949,949,949,949,108
|
|
20240522,144700,271760270,947,947,947,947,0
|
|
20240522,144600,271760270,947,948,948,947,2015
|
|
20240522,144500,269851995,949,949,949,949,0
|
|
20240522,144400,269851995,949,949,949,949,0
|
|
20240522,144300,269851995,949,949,949,949,0
|
|
20240522,144200,269851995,949,949,949,949,1200
|
|
20240522,144100,268713195,949,949,949,949,2000
|
|
20240522,144000,266815195,950,950,950,950,1100
|
|
20240522,143900,265770195,950,950,950,950,0
|
|
20240522,143800,265770195,950,950,950,950,0
|
|
20240522,143700,265770195,950,951,951,950,1016
|
|
20240522,143600,264804979,951,951,951,951,762
|
|
20240522,143500,264080317,951,951,951,951,0
|
|
20240522,143400,264080317,951,951,951,951,0
|
|
20240522,143300,264080317,951,951,951,951,192
|
|
20240522,143200,263897725,952,952,952,952,2
|
|
20240522,143100,263895821,952,952,952,952,0
|
|
20240522,143000,263895821,952,952,952,952,0
|
|
20240522,142900,263895821,952,952,952,952,0
|
|
20240522,142800,263895821,952,952,952,952,1
|
|
20240522,142700,263894869,949,949,949,949,0
|
|
20240522,142600,263894869,949,949,950,949,1201
|
|
20240522,142500,262755040,950,951,951,950,380
|
|
20240522,142400,262394010,952,955,955,952,2656
|
|
20240522,142300,259865469,955,955,955,955,4
|
|
20240522,142200,259861649,955,955,955,955,9
|
|
20240522,142100,259853054,955,955,955,955,0
|
|
20240522,142000,259853054,955,953,955,953,4
|
|
20240522,141900,259849240,953,955,955,953,2798
|
|
20240522,141800,257181150,955,955,955,955,0
|
|
20240522,141700,257181150,955,955,955,955,0
|
|
20240522,141600,257181150,955,955,955,955,510
|
|
20240522,141500,256694100,955,955,955,955,14
|
|
20240522,141400,256680730,956,956,956,956,27
|
|
20240522,141300,256654918,956,956,956,956,30
|
|
20240522,141200,256626238,956,956,956,956,0
|
|
20240522,141100,256626238,956,956,956,956,0
|
|
20240522,141000,256626238,956,956,956,956,221
|
|
20240522,140900,256414962,956,956,956,956,100
|
|
20240522,140800,256319362,955,955,955,955,157
|
|
20240522,140700,256169427,955,955,955,955,2
|
|
20240522,140600,256167517,955,956,956,955,140
|
|
20240522,140500,256033815,956,957,957,956,650
|
|
20240522,140400,255411962,959,959,959,959,0
|
|
20240522,140300,255411962,959,959,959,959,0
|
|
20240522,140200,255411962,959,959,959,959,0
|
|
20240522,140100,255411962,959,957,959,957,2
|
|
20240522,140000,255410046,959,959,959,959,2
|
|
20240522,135900,255408128,959,959,959,959,0
|
|
20240522,135800,255408128,959,959,959,959,0
|
|
20240522,135700,255408128,959,959,959,959,0
|
|
20240522,135600,255408128,959,957,959,957,201
|
|
20240522,135500,255215769,957,957,957,957,0
|
|
20240522,135400,255215769,957,957,957,957,0
|
|
20240522,135300,255215769,957,957,957,957,0
|
|
20240522,135200,255215769,957,959,959,957,1123
|
|
20240522,135100,254140907,959,959,959,959,1
|
|
20240522,135000,254139948,959,959,959,959,50
|
|
20240522,134900,254091998,959,959,959,959,0
|
|
20240522,134800,254091998,959,959,959,959,0
|
|
20240522,134700,254091998,959,959,959,959,57
|
|
20240522,134600,254037335,959,959,959,959,0
|
|
20240522,134500,254037335,959,959,959,959,1339
|
|
20240522,134400,252753234,958,958,958,958,351
|
|
20240522,134300,252416976,957,958,958,957,163
|
|
20240522,134200,252260955,957,959,959,957,1103
|
|
20240522,134100,251203378,960,960,960,960,1
|
|
20240522,134000,251202418,959,959,959,959,250
|
|
20240522,133900,250962668,959,959,959,959,0
|
|
20240522,133800,250962668,959,959,959,959,1
|
|
20240522,133700,250961709,960,958,960,958,575
|
|
20240522,133600,250410855,960,960,960,960,0
|
|
20240522,133500,250410855,960,960,960,960,0
|
|
20240522,133400,250410855,960,960,960,960,0
|
|
20240522,133300,250410855,960,960,960,960,0
|
|
20240522,133200,250410855,960,960,960,960,0
|
|
20240522,133100,250410855,960,960,960,960,10
|
|
20240522,133000,250401255,960,960,960,960,0
|
|
20240522,132900,250401255,960,960,960,960,1
|
|
20240522,132800,250400295,958,959,960,958,1456
|
|
20240522,132700,249004445,960,960,960,960,0
|
|
20240522,132600,249004445,960,960,960,960,1000
|
|
20240522,132500,248044445,960,960,960,960,0
|
|
20240522,132400,248044445,960,959,960,959,4201
|
|
20240522,132300,244015685,956,956,956,956,3
|
|
20240522,132200,244012817,960,960,960,960,0
|
|
20240522,132100,244012817,960,960,960,960,0
|
|
20240522,132000,244012817,960,960,960,960,0
|
|
20240522,131900,244012817,960,960,960,960,0
|
|
20240522,131800,244012817,960,960,960,960,0
|
|
20240522,131700,244012817,960,960,960,960,0
|
|
20240522,131600,244012817,960,960,960,960,0
|
|
20240522,131500,244012817,960,960,960,960,0
|
|
20240522,131400,244012817,960,957,960,957,2096
|
|
20240522,131300,242002971,957,957,957,957,113
|
|
20240522,131200,241894830,957,957,957,957,1
|
|
20240522,131100,241893873,955,957,957,955,501
|
|
20240522,131000,241415416,955,955,955,955,0
|
|
20240522,130900,241415416,955,955,955,955,2458
|
|
20240522,130800,239068026,956,956,956,956,138
|
|
20240522,130700,238936098,958,958,958,958,0
|
|
20240522,130600,238936098,958,958,958,958,0
|
|
20240522,130500,238936098,958,958,958,958,0
|
|
20240522,130400,238936098,958,958,958,958,0
|
|
20240522,130300,238936098,958,958,958,958,0
|
|
20240522,130200,238936098,958,958,958,958,0
|
|
20240522,130100,238936098,958,958,958,958,0
|
|
20240522,130000,238936098,958,958,958,958,100
|
|
20240522,125900,238840298,959,959,959,959,0
|
|
20240522,125800,238840298,959,959,959,959,10
|
|
20240522,125700,238830708,959,959,959,959,222
|
|
20240522,125600,238617810,959,959,959,959,506
|
|
20240522,125500,238132556,959,959,959,959,0
|
|
20240522,125400,238132556,959,959,959,959,1
|
|
20240522,125300,238131597,956,956,956,956,945
|
|
20240522,125200,237228177,956,956,956,956,0
|
|
20240522,125100,237228177,956,956,956,956,2
|
|
20240522,125000,237226265,955,955,955,955,0
|
|
20240522,124900,237226265,955,955,956,955,1527
|
|
20240522,124800,235767979,956,956,956,956,5
|
|
20240522,124700,235763199,956,956,956,956,0
|
|
20240522,124600,235763199,956,956,956,956,1349
|
|
20240522,124500,234473555,956,956,956,956,189
|
|
20240522,124400,234292871,959,959,959,959,6
|
|
20240522,124300,234287117,960,960,960,960,0
|
|
20240522,124200,234287117,960,960,960,960,0
|
|
20240522,124100,234287117,960,960,960,960,0
|
|
20240522,124000,234287117,960,957,960,956,2799
|
|
20240522,123900,231609966,957,960,960,957,5
|
|
20240522,123800,231605169,960,960,960,960,50
|
|
20240522,123700,231557169,961,957,961,957,43
|
|
20240522,123600,231516014,959,959,960,959,2285
|
|
20240522,123500,229324499,963,963,963,963,0
|
|
20240522,123400,229324499,963,962,963,962,98
|
|
20240522,123300,229230158,962,962,962,962,777
|
|
20240522,123200,228482684,962,960,962,960,3645
|
|
20240522,123100,224980004,959,959,959,959,1000
|
|
20240522,123000,224021004,959,956,959,956,207
|
|
20240522,122900,223822611,961,961,961,961,0
|
|
20240522,122800,223822611,961,961,961,961,0
|
|
20240522,122700,223822611,961,961,961,961,0
|
|
20240522,122600,223822611,961,961,961,961,0
|
|
20240522,122500,223822611,961,961,961,961,0
|
|
20240522,122400,223822611,961,956,961,956,944
|
|
20240522,122300,222920142,955,960,960,955,1033
|
|
20240522,122200,221933368,962,962,962,962,0
|
|
20240522,122100,221933368,962,962,962,962,4989
|
|
20240522,122000,217133950,962,962,962,962,0
|
|
20240522,121900,217133950,962,962,962,962,0
|
|
20240522,121800,217133950,962,962,962,962,101
|
|
20240522,121700,217036788,962,962,962,962,1039
|
|
20240522,121600,216037270,960,960,960,960,1000
|
|
20240522,121500,215077270,963,963,963,963,0
|
|
20240522,121400,215077270,963,963,963,963,0
|
|
20240522,121300,215077270,963,963,963,963,801
|
|
20240522,121200,214305907,963,962,963,962,1383
|
|
20240522,121100,212974178,962,961,962,961,3670
|
|
20240522,121000,209444638,962,962,962,962,0
|
|
20240522,120900,209444638,962,962,962,962,1000
|
|
20240522,120800,208482638,963,963,963,963,1000
|
|
20240522,120700,207519638,965,963,965,963,9546
|
|
20240522,120600,198308481,963,963,963,963,22
|
|
20240522,120500,198287295,964,964,964,964,500
|
|
20240522,120400,197805295,964,964,964,964,2
|
|
20240522,120300,197803367,965,965,965,965,194
|
|
20240522,120200,197616157,960,960,960,960,11
|
|
20240522,120100,197605597,960,959,960,959,25
|
|
20240522,120000,197581602,959,959,959,959,1014
|
|
20240522,115900,196609176,959,960,960,959,228
|
|
20240522,115800,196390482,960,960,960,960,1
|
|
20240522,115700,196389522,960,961,961,960,1736
|
|
20240522,115600,194722912,960,960,960,960,258
|
|
20240522,115500,194475232,960,960,960,960,5
|
|
20240522,115400,194470432,960,960,960,960,51
|
|
20240522,115300,194421472,960,960,960,960,349
|
|
20240522,115200,194086432,960,968,968,960,190
|
|
20240522,115100,193902973,968,970,970,968,346
|
|
20240522,115000,193567999,969,957,969,957,38107
|
|
20240522,114900,156867429,957,951,957,951,17100
|
|
20240522,114800,140524082,947,947,947,947,0
|
|
20240522,114700,140524082,947,947,947,947,0
|
|
20240522,114600,140524082,947,947,947,947,0
|
|
20240522,114500,140524082,947,947,947,947,2029
|
|
20240522,114400,138602619,948,948,948,948,1206
|
|
20240522,114300,137459331,948,948,948,948,0
|
|
20240522,114200,137459331,948,948,948,948,0
|
|
20240522,114100,137459331,948,948,948,948,500
|
|
20240522,114000,136985331,947,947,947,947,0
|
|
20240522,113900,136985331,947,947,947,947,282
|
|
20240522,113800,136718277,948,950,950,948,119
|
|
20240522,113700,136605435,951,951,951,951,0
|
|
20240522,113600,136605435,951,951,951,951,0
|
|
20240522,113500,136605435,951,951,951,951,0
|
|
20240522,113400,136605435,951,951,951,951,0
|
|
20240522,113300,136605435,951,951,951,951,0
|
|
20240522,113200,136605435,951,951,951,951,0
|
|
20240522,113100,136605435,951,951,951,951,0
|
|
20240522,113000,136605435,951,951,951,951,0
|
|
20240522,112900,136605435,951,951,951,951,0
|
|
20240522,112800,136605435,951,951,951,951,0
|
|
20240522,112700,136605435,951,951,951,951,0
|
|
20240522,112600,136605435,951,951,951,951,0
|
|
20240522,112500,136605435,951,951,951,951,0
|
|
20240522,112400,136605435,951,952,952,951,1050
|
|
20240522,112300,135606360,954,954,954,954,0
|
|
20240522,112200,135606360,954,954,954,954,0
|
|
20240522,112100,135606360,954,954,954,954,0
|
|
20240522,112000,135606360,954,953,954,953,3
|
|
20240522,111900,135603500,953,952,953,952,3149
|
|
20240522,111800,132603554,950,950,950,950,188
|
|
20240522,111700,132424954,951,951,951,951,17
|
|
20240522,111600,132408787,951,951,951,951,50
|
|
20240522,111500,132361237,951,951,951,951,1
|
|
20240522,111400,132360286,948,948,948,948,0
|
|
20240522,111300,132360286,948,948,948,948,0
|
|
20240522,111200,132360286,948,948,948,948,0
|
|
20240522,111100,132360286,948,948,948,948,0
|
|
20240522,111000,132360286,948,948,948,948,0
|
|
20240522,110900,132360286,948,948,948,948,10
|
|
20240522,110800,132350806,948,948,948,948,0
|
|
20240522,110700,132350806,948,948,948,948,0
|
|
20240522,110600,132350806,948,948,948,948,1000
|
|
20240522,110500,131402806,948,948,948,948,100
|
|
20240522,110400,131308006,948,948,948,948,0
|
|
20240522,110300,131308006,948,948,948,948,300
|
|
20240522,110200,131023606,952,952,952,952,0
|
|
20240522,110100,131023606,952,952,952,952,0
|
|
20240522,110000,131023606,952,952,952,952,0
|
|
20240522,105900,131023606,952,952,952,952,0
|
|
20240522,105800,131023606,952,952,952,952,0
|
|
20240522,105700,131023606,952,952,952,952,1
|
|
20240522,105600,131022654,947,947,947,947,0
|
|
20240522,105500,131022654,947,950,952,947,4734
|
|
20240522,105400,126539352,950,950,950,950,62
|
|
20240522,105300,126480452,953,952,953,951,3
|
|
20240522,105200,126477596,947,947,947,947,0
|
|
20240522,105100,126477596,947,947,947,947,0
|
|
20240522,105000,126477596,947,947,947,947,0
|
|
20240522,104900,126477596,947,950,950,947,3000
|
|
20240522,104800,123635576,952,952,952,952,0
|
|
20240522,104700,123635576,952,952,952,952,1
|
|
20240522,104600,123634624,950,950,950,950,1995
|
|
20240522,104500,121739374,951,953,953,951,1007
|
|
20240522,104400,120781715,952,953,953,952,1060
|
|
20240522,104300,119772138,954,954,954,954,0
|
|
20240522,104200,119772138,954,955,955,954,23
|
|
20240522,104100,119750182,955,955,955,955,0
|
|
20240522,104000,119750182,955,955,955,955,0
|
|
20240522,103900,119750182,955,955,955,955,5
|
|
20240522,103800,119745407,953,953,953,953,8
|
|
20240522,103700,119737783,954,954,954,954,0
|
|
20240522,103600,119737783,954,954,954,954,55
|
|
20240522,103500,119685313,956,956,956,956,0
|
|
20240522,103400,119685313,956,956,956,956,0
|
|
20240522,103300,119685313,956,956,956,956,0
|
|
20240522,103200,119685313,956,956,956,956,0
|
|
20240522,103100,119685313,956,956,956,956,0
|
|
20240522,103000,119685313,956,956,956,956,0
|
|
20240522,102900,119685313,956,956,956,956,1
|
|
20240522,102800,119684357,956,953,956,951,2099
|
|
20240522,102700,117686235,956,956,956,953,1579
|
|
20240522,102600,116178879,956,956,956,956,274
|
|
20240522,102500,115916935,957,957,957,957,522
|
|
20240522,102400,115417381,957,955,957,955,3452
|
|
20240522,102300,112114708,955,955,955,955,7
|
|
20240522,102200,112108023,954,954,954,954,13
|
|
20240522,102100,112095621,954,955,956,954,1403
|
|
20240522,102000,110755513,955,954,955,954,1700
|
|
20240522,101900,109133513,955,955,955,955,0
|
|
20240522,101800,109133513,955,955,955,955,327
|
|
20240522,101700,108821228,955,956,956,955,2675
|
|
20240522,101600,106264601,956,956,957,956,113
|
|
20240522,101500,106156567,957,957,957,956,90
|
|
20240522,101400,106070487,957,955,957,955,1011
|
|
20240522,101300,105103562,957,957,958,957,529
|
|
20240522,101200,104597299,957,957,957,957,3
|
|
20240522,101100,104594428,958,947,958,947,44259
|
|
20240522,101000,62480611,947,951,951,947,10491
|
|
20240522,100900,52504074,951,951,951,951,3
|
|
20240522,100800,52501221,951,951,951,951,1000
|
|
20240522,100700,51550221,951,951,951,951,30
|
|
20240522,100600,51521691,951,947,951,947,8670
|
|
20240522,100500,43287991,949,948,949,948,1028
|
|
20240522,100400,42313446,946,946,946,946,0
|
|
20240522,100300,42313446,946,949,949,946,639
|
|
20240522,100200,41707440,949,946,949,946,201
|
|
20240522,100100,41517291,950,950,950,950,0
|
|
20240522,100000,41517291,950,950,950,950,1
|
|
20240522,095900,41516341,948,948,948,948,784
|
|
20240522,095800,40773109,948,945,948,945,1470
|
|
20240522,095700,39380899,945,946,948,945,2658
|
|
20240522,095600,36867616,950,950,950,950,6
|
|
20240522,095500,36861916,947,947,947,947,101
|
|
20240522,095400,36766269,950,950,950,950,138
|
|
20240522,095300,36635169,950,950,950,950,2
|
|
20240522,095200,36633269,950,950,950,950,0
|
|
20240522,095100,36633269,950,950,950,950,14
|
|
20240522,095000,36619969,949,949,949,949,0
|
|
20240522,094900,36619969,949,949,949,949,0
|
|
20240522,094800,36619969,949,949,949,949,134
|
|
20240522,094700,36492803,949,949,949,949,366
|
|
20240522,094600,36145469,949,949,949,949,200
|
|
20240522,094500,35955669,950,950,950,950,0
|
|
20240522,094400,35955669,950,950,950,950,0
|
|
20240522,094300,35955669,950,950,950,950,1000
|
|
20240522,094200,35005669,950,950,950,950,578
|
|
20240522,094100,34456569,946,947,947,946,330
|
|
20240522,094000,34144382,950,950,950,950,1200
|
|
20240522,093900,33004382,950,948,950,946,453
|
|
20240522,093800,32574662,950,950,950,950,0
|
|
20240522,093700,32574662,950,950,951,950,842
|
|
20240522,093600,31774667,951,950,951,950,206
|
|
20240522,093500,31578867,950,950,950,949,1763
|
|
20240522,093400,29904280,950,950,950,950,1105
|
|
20240522,093300,28854530,950,950,950,950,1000
|
|
20240522,093200,27904530,950,950,950,950,400
|
|
20240522,093100,27524530,950,950,950,950,188
|
|
20240522,093000,27345930,950,949,950,947,2830
|
|
20240522,092900,24662282,950,949,950,949,200
|
|
20240522,092800,24472432,949,948,949,948,245
|
|
20240522,092700,24240072,950,950,950,950,403
|
|
20240522,092600,23857222,947,951,951,947,3208
|
|
20240522,092500,20817140,951,951,952,948,2246
|
|
20240522,092400,18682297,951,949,952,949,563
|
|
20240522,092300,18146564,948,950,952,948,1300
|
|
20240522,092200,16911164,946,949,950,946,1204
|
|
20240522,092100,15767732,950,947,950,947,2002
|
|
20240522,092000,13868633,945,943,945,943,1860
|
|
20240522,091900,12111449,943,942,943,942,1246
|
|
20240522,091800,10936736,942,939,942,938,2746
|
|
20240522,091700,8357053,939,939,939,939,1000
|
|
20240522,091600,7418053,939,939,939,939,19
|
|
20240522,091500,7400212,939,939,939,939,181
|
|
20240522,091400,7230253,939,939,939,939,230
|
|
20240522,091300,7014283,940,940,940,940,0
|
|
20240522,091200,7014283,940,940,940,940,0
|
|
20240522,091100,7014283,940,940,940,940,0
|
|
20240522,091000,7014283,940,940,940,940,0
|
|
20240522,090900,7014283,940,940,940,940,0
|
|
20240522,090800,7014283,940,940,940,940,1530
|
|
20240522,090700,5576083,940,936,940,936,293
|
|
20240522,090600,5301247,940,940,940,940,458
|
|
20240522,090500,4870727,940,940,940,940,691
|
|
20240522,090400,4221187,940,940,940,940,328
|
|
20240522,090300,3912867,933,932,933,932,2112
|
|
20240522,090200,1944473,932,932,932,932,148
|
|
20240522,090100,1806537,932,932,932,932,0
|
|
20240522,090000,1806537,932,933,935,932,1937
|