652 lines
28 KiB
CSV
652 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194900,221004635,943,943,943,943,946
|
|
20240523,194800,221004635,943,943,943,943,0
|
|
20240523,194700,221004635,943,943,943,943,0
|
|
20240523,194600,221004635,943,943,943,943,0
|
|
20240523,194500,221004635,943,943,943,943,0
|
|
20240523,194400,221004635,943,943,943,943,0
|
|
20240523,194300,221004635,943,943,943,943,0
|
|
20240523,194200,221004635,943,943,943,943,0
|
|
20240523,194100,221004635,943,943,943,943,0
|
|
20240523,194000,221004635,943,943,943,943,0
|
|
20240523,193900,221004635,943,943,943,943,0
|
|
20240523,193800,221004635,943,943,943,943,0
|
|
20240523,193700,221004635,943,943,943,943,0
|
|
20240523,193600,221004635,943,943,943,943,0
|
|
20240523,193500,221004635,943,943,943,943,0
|
|
20240523,193400,221004635,943,943,943,943,0
|
|
20240523,193300,221004635,943,943,943,943,0
|
|
20240523,193200,221004635,943,943,943,943,0
|
|
20240523,193100,221004635,943,943,943,943,0
|
|
20240523,193000,221004635,943,943,943,943,0
|
|
20240523,192900,221004635,943,943,943,943,0
|
|
20240523,192800,221004635,943,943,943,943,0
|
|
20240523,192700,221004635,943,943,943,943,0
|
|
20240523,192600,221004635,943,943,943,943,0
|
|
20240523,192500,221004635,943,943,943,943,0
|
|
20240523,192400,221004635,943,943,943,943,0
|
|
20240523,192300,221004635,943,943,943,943,0
|
|
20240523,192200,221004635,943,943,943,943,0
|
|
20240523,192100,221004635,943,943,943,943,0
|
|
20240523,192000,221004635,943,943,943,943,0
|
|
20240523,191900,221004635,943,943,943,943,946
|
|
20240523,191800,221004635,943,943,943,943,0
|
|
20240523,191700,221004635,943,943,943,943,0
|
|
20240523,191600,221004635,943,943,943,943,0
|
|
20240523,191500,221004635,943,943,943,943,0
|
|
20240523,191400,221004635,943,943,943,943,0
|
|
20240523,191300,221004635,943,943,943,943,0
|
|
20240523,191200,221004635,943,943,943,943,0
|
|
20240523,191100,221004635,943,943,943,943,0
|
|
20240523,191000,221004635,943,943,943,943,0
|
|
20240523,190900,221004635,943,943,943,943,0
|
|
20240523,190800,221004635,943,943,943,943,0
|
|
20240523,190700,221004635,943,943,943,943,0
|
|
20240523,190600,221004635,943,943,943,943,0
|
|
20240523,190500,221004635,943,943,943,943,0
|
|
20240523,190400,221004635,943,943,943,943,0
|
|
20240523,190300,221004635,943,943,943,943,0
|
|
20240523,190200,221004635,943,943,943,943,0
|
|
20240523,190100,221004635,943,943,943,943,0
|
|
20240523,190000,221004635,943,943,943,943,0
|
|
20240523,185900,221004635,943,943,943,943,0
|
|
20240523,185800,221004635,943,943,943,943,0
|
|
20240523,185700,221004635,943,943,943,943,0
|
|
20240523,185600,221004635,943,943,943,943,0
|
|
20240523,185500,221004635,943,943,943,943,0
|
|
20240523,185400,221004635,943,943,943,943,0
|
|
20240523,185300,221004635,943,943,943,943,0
|
|
20240523,185200,221004635,943,943,943,943,0
|
|
20240523,185100,221004635,943,943,943,943,0
|
|
20240523,185000,221004635,943,943,943,943,0
|
|
20240523,184900,221004635,943,943,943,943,946
|
|
20240523,184800,221004635,943,943,943,943,0
|
|
20240523,184700,221004635,943,943,943,943,0
|
|
20240523,184600,221004635,943,943,943,943,0
|
|
20240523,184500,221004635,943,943,943,943,0
|
|
20240523,184400,221004635,943,943,943,943,0
|
|
20240523,184300,221004635,943,943,943,943,0
|
|
20240523,184200,221004635,943,943,943,943,0
|
|
20240523,184100,221004635,943,943,943,943,0
|
|
20240523,184000,221004635,943,943,943,943,0
|
|
20240523,183900,221004635,943,943,943,943,0
|
|
20240523,183800,221004635,943,943,943,943,0
|
|
20240523,183700,221004635,943,943,943,943,0
|
|
20240523,183600,221004635,943,943,943,943,0
|
|
20240523,183500,221004635,943,943,943,943,0
|
|
20240523,183400,221004635,943,943,943,943,0
|
|
20240523,183300,221004635,943,943,943,943,0
|
|
20240523,183200,221004635,943,943,943,943,0
|
|
20240523,183100,221004635,943,943,943,943,0
|
|
20240523,183000,221004635,943,943,943,943,0
|
|
20240523,182900,221004635,943,943,943,943,0
|
|
20240523,182800,221004635,943,943,943,943,0
|
|
20240523,182700,221004635,943,943,943,943,0
|
|
20240523,182600,221004635,943,943,943,943,0
|
|
20240523,182500,221004635,943,943,943,943,0
|
|
20240523,182400,221004635,943,943,943,943,0
|
|
20240523,182300,221004635,943,943,943,943,0
|
|
20240523,182200,221004635,943,943,943,943,0
|
|
20240523,182100,221004635,943,943,943,943,0
|
|
20240523,182000,221004635,943,943,943,943,0
|
|
20240523,181900,221004635,943,943,943,943,946
|
|
20240523,181800,221004635,943,943,943,943,0
|
|
20240523,181700,221004635,943,943,943,943,0
|
|
20240523,181600,221004635,943,943,943,943,0
|
|
20240523,181500,221004635,943,943,943,943,0
|
|
20240523,181400,221004635,943,943,943,943,0
|
|
20240523,181300,221004635,943,943,943,943,0
|
|
20240523,181200,221004635,943,943,943,943,0
|
|
20240523,181100,221004635,943,943,943,943,0
|
|
20240523,181000,221004635,943,943,943,943,0
|
|
20240523,180900,221004635,943,943,943,943,0
|
|
20240523,180800,221004635,943,943,943,943,0
|
|
20240523,180700,221004635,943,943,943,943,0
|
|
20240523,180600,221004635,943,943,943,943,0
|
|
20240523,180500,221004635,943,943,943,943,0
|
|
20240523,180400,221004635,943,943,943,943,0
|
|
20240523,180300,221004635,943,943,943,943,0
|
|
20240523,180200,221004635,943,943,943,943,0
|
|
20240523,180100,221004635,943,943,943,943,0
|
|
20240523,180000,221004635,943,943,943,943,0
|
|
20240523,175900,221004635,943,943,943,943,0
|
|
20240523,175800,221004635,943,943,943,943,0
|
|
20240523,175700,221004635,943,943,943,943,0
|
|
20240523,175600,221004635,943,943,943,943,0
|
|
20240523,175500,221004635,943,943,943,943,0
|
|
20240523,175400,221004635,943,943,943,943,0
|
|
20240523,175300,221004635,943,943,943,943,0
|
|
20240523,175200,221004635,943,943,943,943,0
|
|
20240523,175100,221004635,943,943,943,943,0
|
|
20240523,175000,221004635,943,943,943,943,0
|
|
20240523,174900,221004635,943,943,943,943,946
|
|
20240523,174800,221004635,943,943,943,943,0
|
|
20240523,174700,221004635,943,943,943,943,0
|
|
20240523,174600,221004635,943,943,943,943,0
|
|
20240523,174500,221004635,943,943,943,943,0
|
|
20240523,174400,221004635,943,943,943,943,0
|
|
20240523,174300,221004635,943,943,943,943,0
|
|
20240523,174200,221004635,943,943,943,943,0
|
|
20240523,174100,221004635,943,943,943,943,0
|
|
20240523,174000,221004635,943,943,943,943,0
|
|
20240523,173900,221004635,943,943,943,943,0
|
|
20240523,173800,221004635,943,943,943,943,0
|
|
20240523,173700,221004635,943,943,943,943,0
|
|
20240523,173600,221004635,943,943,943,943,0
|
|
20240523,173500,221004635,943,943,943,943,0
|
|
20240523,173400,221004635,943,943,943,943,0
|
|
20240523,173300,221004635,943,943,943,943,0
|
|
20240523,173200,221004635,943,943,943,943,0
|
|
20240523,173100,221004635,943,943,943,943,0
|
|
20240523,173000,221004635,943,943,943,943,0
|
|
20240523,172900,221004635,943,943,943,943,0
|
|
20240523,172800,221004635,943,943,943,943,0
|
|
20240523,172700,221004635,943,943,943,943,0
|
|
20240523,172600,221004635,943,943,943,943,0
|
|
20240523,172500,221004635,943,943,943,943,0
|
|
20240523,172400,221004635,943,943,943,943,0
|
|
20240523,172300,221004635,943,943,943,943,0
|
|
20240523,172200,221004635,943,943,943,943,0
|
|
20240523,172100,221004635,943,943,943,943,0
|
|
20240523,172000,221004635,943,943,943,943,0
|
|
20240523,171900,221004635,943,943,943,943,946
|
|
20240523,171800,221004635,943,943,943,943,0
|
|
20240523,171700,221004635,943,943,943,943,0
|
|
20240523,171600,221004635,943,943,943,943,0
|
|
20240523,171500,221004635,943,943,943,943,0
|
|
20240523,171400,221004635,943,943,943,943,0
|
|
20240523,171300,221004635,943,943,943,943,0
|
|
20240523,171200,221004635,943,943,943,943,0
|
|
20240523,171100,221004635,943,943,943,943,0
|
|
20240523,171000,221004635,943,943,943,943,0
|
|
20240523,170900,221004635,943,943,943,943,0
|
|
20240523,170800,221004635,943,943,943,943,0
|
|
20240523,170700,221004635,943,943,943,943,0
|
|
20240523,170600,221004635,943,943,943,943,0
|
|
20240523,170500,221004635,943,943,943,943,0
|
|
20240523,170400,221004635,943,943,943,943,0
|
|
20240523,170300,221004635,943,943,943,943,0
|
|
20240523,170200,221004635,943,943,943,943,0
|
|
20240523,170100,221004635,943,943,943,943,0
|
|
20240523,170000,221004635,943,943,943,943,0
|
|
20240523,165900,221004635,943,943,943,943,0
|
|
20240523,165800,221004635,943,943,943,943,0
|
|
20240523,165700,221004635,943,943,943,943,0
|
|
20240523,165600,221004635,943,943,943,943,0
|
|
20240523,165500,221004635,943,943,943,943,0
|
|
20240523,165400,221004635,943,943,943,943,0
|
|
20240523,165300,221004635,943,943,943,943,0
|
|
20240523,165200,221004635,943,943,943,943,0
|
|
20240523,165100,221004635,943,943,943,943,0
|
|
20240523,165000,221004635,943,943,943,943,0
|
|
20240523,164900,221004635,943,943,943,943,946
|
|
20240523,164800,221004635,943,943,943,943,0
|
|
20240523,164700,221004635,943,943,943,943,0
|
|
20240523,164600,221004635,943,943,943,943,0
|
|
20240523,164500,221004635,943,943,943,943,0
|
|
20240523,164400,221004635,943,943,943,943,0
|
|
20240523,164300,221004635,943,943,943,943,0
|
|
20240523,164200,221004635,943,943,943,943,0
|
|
20240523,164100,221004635,943,943,943,943,0
|
|
20240523,164000,221004635,943,943,943,943,0
|
|
20240523,163900,221004635,943,943,943,943,0
|
|
20240523,163800,221004635,943,943,943,943,0
|
|
20240523,163700,221004635,943,943,943,943,0
|
|
20240523,163600,221004635,943,943,943,943,0
|
|
20240523,163500,221004635,943,943,943,943,0
|
|
20240523,163400,221004635,943,943,943,943,0
|
|
20240523,163300,221004635,943,943,943,943,0
|
|
20240523,163200,221004635,943,943,943,943,0
|
|
20240523,163100,221004635,943,943,943,943,0
|
|
20240523,163000,221004635,943,943,943,943,0
|
|
20240523,162900,221004635,943,943,943,943,0
|
|
20240523,162800,221004635,943,943,943,943,0
|
|
20240523,162700,221004635,943,943,943,943,0
|
|
20240523,162600,221004635,943,943,943,943,0
|
|
20240523,162500,221004635,943,943,943,943,0
|
|
20240523,162400,221004635,943,943,943,943,0
|
|
20240523,162300,221004635,943,943,943,943,0
|
|
20240523,162200,221004635,943,943,943,943,0
|
|
20240523,162100,221004635,943,943,943,943,0
|
|
20240523,162000,221004635,943,943,943,943,0
|
|
20240523,161900,221004635,943,943,943,943,946
|
|
20240523,161800,221004635,943,943,943,943,0
|
|
20240523,161700,221004635,943,943,943,943,0
|
|
20240523,161600,221004635,943,943,943,943,0
|
|
20240523,161500,221004635,943,943,943,943,0
|
|
20240523,161400,221004635,943,943,943,943,0
|
|
20240523,161300,221004635,943,943,943,943,0
|
|
20240523,161200,221004635,943,943,943,943,0
|
|
20240523,161100,221004635,943,943,943,943,0
|
|
20240523,161000,221004635,943,943,943,943,0
|
|
20240523,160900,221004635,943,943,943,943,0
|
|
20240523,160800,221004635,943,943,943,943,0
|
|
20240523,160700,221004635,943,943,943,943,0
|
|
20240523,160600,221004635,943,943,943,943,0
|
|
20240523,160500,221004635,943,943,943,943,0
|
|
20240523,160400,221004635,943,943,943,943,0
|
|
20240523,160300,221004635,943,943,943,943,0
|
|
20240523,160200,221004635,943,943,943,943,0
|
|
20240523,160100,221004635,943,943,943,943,0
|
|
20240523,160000,221004635,943,943,943,943,0
|
|
20240523,155900,221004635,943,943,943,943,0
|
|
20240523,155800,221004635,943,943,943,943,0
|
|
20240523,155700,221004635,943,943,943,943,0
|
|
20240523,155600,221004635,943,943,943,943,0
|
|
20240523,155500,221004635,943,943,943,943,0
|
|
20240523,155400,221004635,943,943,943,943,0
|
|
20240523,155300,221004635,943,943,943,943,0
|
|
20240523,155200,221004635,943,943,943,943,0
|
|
20240523,155100,221004635,943,943,943,943,0
|
|
20240523,155000,221004635,943,943,943,943,0
|
|
20240523,154900,221004635,943,943,943,943,946
|
|
20240523,154800,221004635,943,943,943,943,0
|
|
20240523,154700,221004635,943,943,943,943,0
|
|
20240523,154600,221004635,943,943,943,943,0
|
|
20240523,154500,221004635,943,943,943,943,0
|
|
20240523,154400,221004635,943,943,943,943,0
|
|
20240523,154300,221004635,943,943,943,943,0
|
|
20240523,154200,221004635,943,943,943,943,0
|
|
20240523,154100,221004635,943,943,943,943,0
|
|
20240523,154000,221004635,943,943,943,943,0
|
|
20240523,153900,221004635,943,943,943,943,0
|
|
20240523,153800,221004635,943,943,943,943,0
|
|
20240523,153700,221004635,943,943,943,943,0
|
|
20240523,153600,221004635,943,943,943,943,0
|
|
20240523,153500,221004635,943,943,943,943,0
|
|
20240523,153400,221004635,943,943,943,943,0
|
|
20240523,153300,221004635,943,943,943,943,0
|
|
20240523,153200,221004635,943,943,943,943,0
|
|
20240523,153100,221004635,943,943,943,943,0
|
|
20240523,153000,221004635,943,943,943,943,946
|
|
20240523,152900,220112557,943,943,943,943,0
|
|
20240523,152800,220112557,943,943,943,943,0
|
|
20240523,152700,220112557,943,943,943,943,0
|
|
20240523,152600,220112557,943,943,943,943,0
|
|
20240523,152500,220112557,943,943,943,943,0
|
|
20240523,152400,220112557,943,943,943,943,0
|
|
20240523,152300,220112557,943,943,943,943,0
|
|
20240523,152200,220112557,943,943,943,943,0
|
|
20240523,152100,220112557,943,943,943,943,0
|
|
20240523,152000,220112557,943,943,943,943,0
|
|
20240523,151900,220112557,943,946,946,943,7027
|
|
20240523,151800,213486039,945,945,945,945,200
|
|
20240523,151700,213297039,944,944,944,944,364
|
|
20240523,151600,212953423,944,944,944,944,1938
|
|
20240523,151500,211123951,947,947,947,947,0
|
|
20240523,151400,211123951,947,947,947,947,100
|
|
20240523,151300,211029251,949,949,949,949,0
|
|
20240523,151200,211029251,949,947,949,947,2500
|
|
20240523,151100,208658953,947,945,947,945,345
|
|
20240523,151000,208332926,945,944,945,944,4552
|
|
20240523,150900,204031786,943,943,943,943,1479
|
|
20240523,150800,202637089,943,943,943,943,12
|
|
20240523,150700,202625773,943,943,943,943,0
|
|
20240523,150600,202625773,943,943,943,943,208
|
|
20240523,150500,202429629,942,942,942,942,3410
|
|
20240523,150400,199217409,942,942,942,942,0
|
|
20240523,150300,199217409,942,941,942,941,3
|
|
20240523,150200,199214584,941,941,941,941,1792
|
|
20240523,150100,197528312,941,940,941,940,3349
|
|
20240523,150000,194377684,940,940,940,940,0
|
|
20240523,145900,194377684,940,940,940,940,0
|
|
20240523,145800,194377684,940,940,940,940,103
|
|
20240523,145700,194280864,940,940,940,940,1
|
|
20240523,145600,194279924,940,940,940,940,202
|
|
20240523,145500,194090044,940,940,940,940,109
|
|
20240523,145400,193987584,940,940,940,940,1
|
|
20240523,145300,193986644,940,940,940,940,13
|
|
20240523,145200,193974424,940,940,940,940,3
|
|
20240523,145100,193971604,940,940,940,940,19
|
|
20240523,145000,193953744,941,941,941,941,0
|
|
20240523,144900,193953744,941,941,941,941,0
|
|
20240523,144800,193953744,941,941,941,941,5
|
|
20240523,144700,193949039,941,940,941,939,1612
|
|
20240523,144600,192435365,941,941,941,941,3
|
|
20240523,144500,192432542,941,941,941,941,1
|
|
20240523,144400,192431601,939,939,939,939,4000
|
|
20240523,144300,188675601,938,938,938,938,5
|
|
20240523,144200,188670911,941,941,941,941,0
|
|
20240523,144100,188670911,941,941,941,937,1026
|
|
20240523,144000,187709520,941,941,941,941,0
|
|
20240523,143900,187709520,941,941,941,941,0
|
|
20240523,143800,187709520,941,941,941,941,20
|
|
20240523,143700,187690700,941,941,941,941,0
|
|
20240523,143600,187690700,941,941,941,941,0
|
|
20240523,143500,187690700,941,941,941,941,99
|
|
20240523,143400,187597541,941,941,941,941,0
|
|
20240523,143300,187597541,941,941,941,941,2
|
|
20240523,143200,187595659,936,936,936,936,0
|
|
20240523,143100,187595659,936,942,942,936,25401
|
|
20240523,143000,163820307,942,942,942,942,1
|
|
20240523,142900,163819365,942,942,942,942,0
|
|
20240523,142800,163819365,942,941,942,941,1001
|
|
20240523,142700,162877423,941,941,941,941,0
|
|
20240523,142600,162877423,941,941,941,941,47
|
|
20240523,142500,162833196,941,938,941,936,9430
|
|
20240523,142400,154001501,938,939,939,938,56
|
|
20240523,142300,153948972,939,939,939,939,0
|
|
20240523,142200,153948972,939,940,940,939,1966
|
|
20240523,142100,152102834,941,941,941,941,0
|
|
20240523,142000,152102834,941,941,941,941,66
|
|
20240523,141900,152040728,941,941,941,941,34
|
|
20240523,141800,152008734,940,941,941,940,1187
|
|
20240523,141700,150892917,942,942,942,942,200
|
|
20240523,141600,150704517,942,942,942,942,4
|
|
20240523,141500,150700749,942,942,942,942,201
|
|
20240523,141400,150511407,942,942,942,942,12
|
|
20240523,141300,150500103,942,942,942,942,0
|
|
20240523,141200,150500103,942,942,942,942,0
|
|
20240523,141100,150500103,942,942,942,942,0
|
|
20240523,141000,150500103,942,942,942,942,0
|
|
20240523,140900,150500103,942,942,942,942,38
|
|
20240523,140800,150464307,943,943,943,943,0
|
|
20240523,140700,150464307,943,943,943,943,0
|
|
20240523,140600,150464307,943,943,943,943,0
|
|
20240523,140500,150464307,943,943,943,942,51
|
|
20240523,140400,150416221,942,942,942,942,67
|
|
20240523,140300,150353107,942,942,942,942,0
|
|
20240523,140200,150353107,942,942,942,942,57
|
|
20240523,140100,150299413,943,944,944,943,45
|
|
20240523,140000,150256945,945,945,945,945,0
|
|
20240523,135900,150256945,945,945,945,945,5
|
|
20240523,135800,150252220,944,943,944,943,23
|
|
20240523,135700,150230520,945,945,945,945,1
|
|
20240523,135600,150229575,939,944,944,939,19925
|
|
20240523,135500,131515517,945,945,945,945,0
|
|
20240523,135400,131515517,945,945,945,945,0
|
|
20240523,135300,131515517,945,945,945,945,12
|
|
20240523,135200,131504177,940,942,942,940,9262
|
|
20240523,135100,122794243,942,942,942,942,0
|
|
20240523,135000,122794243,942,942,942,942,0
|
|
20240523,134900,122794243,942,942,942,942,1
|
|
20240523,134800,122793301,942,942,942,942,0
|
|
20240523,134700,122793301,942,942,942,942,0
|
|
20240523,134600,122793301,942,942,942,942,0
|
|
20240523,134500,122793301,942,942,942,942,0
|
|
20240523,134400,122793301,942,942,942,942,0
|
|
20240523,134300,122793301,942,942,942,942,0
|
|
20240523,134200,122793301,942,942,942,942,0
|
|
20240523,134100,122793301,942,942,942,942,10
|
|
20240523,134000,122783881,944,944,944,944,0
|
|
20240523,133900,122783881,944,944,944,944,0
|
|
20240523,133800,122783881,944,944,944,944,0
|
|
20240523,133700,122783881,944,944,944,944,0
|
|
20240523,133600,122783881,944,944,944,944,800
|
|
20240523,133500,122028681,944,944,944,944,0
|
|
20240523,133400,122028681,944,944,944,944,0
|
|
20240523,133300,122028681,944,944,944,944,0
|
|
20240523,133200,122028681,944,944,944,944,54
|
|
20240523,133100,121977705,944,944,944,944,529
|
|
20240523,133000,121478329,944,942,944,942,1111
|
|
20240523,132900,120430977,942,942,942,942,300
|
|
20240523,132800,120148377,941,941,941,941,0
|
|
20240523,132700,120148377,941,941,941,941,0
|
|
20240523,132600,120148377,941,942,942,941,1124
|
|
20240523,132500,119090193,942,942,942,942,50
|
|
20240523,132400,119043093,942,942,942,942,44
|
|
20240523,132300,119001645,941,941,941,941,1000
|
|
20240523,132200,118060645,942,942,942,942,120
|
|
20240523,132100,117947605,943,943,943,943,0
|
|
20240523,132000,117947605,943,943,943,943,100
|
|
20240523,131900,117853305,944,944,944,944,0
|
|
20240523,131800,117853305,944,944,944,944,0
|
|
20240523,131700,117853305,944,944,944,944,0
|
|
20240523,131600,117853305,944,944,944,944,0
|
|
20240523,131500,117853305,944,944,944,944,103
|
|
20240523,131400,117756073,944,944,944,944,1
|
|
20240523,131300,117755129,944,944,944,944,0
|
|
20240523,131200,117755129,944,944,944,944,1
|
|
20240523,131100,117754185,940,940,940,940,0
|
|
20240523,131000,117754185,940,940,940,940,0
|
|
20240523,130900,117754185,940,941,941,940,319
|
|
20240523,130800,117454161,941,941,941,941,0
|
|
20240523,130700,117454161,941,941,941,941,36
|
|
20240523,130600,117420285,940,940,940,940,0
|
|
20240523,130500,117420285,940,940,940,940,0
|
|
20240523,130400,117420285,940,940,940,940,0
|
|
20240523,130300,117420285,940,940,940,940,0
|
|
20240523,130200,117420285,940,940,940,940,0
|
|
20240523,130100,117420285,940,940,940,940,0
|
|
20240523,130000,117420285,940,940,940,940,0
|
|
20240523,125900,117420285,940,940,940,940,0
|
|
20240523,125800,117420285,940,941,941,940,1500
|
|
20240523,125700,116009705,941,941,941,941,0
|
|
20240523,125600,116009705,941,942,942,941,2416
|
|
20240523,125500,113736248,944,944,944,944,0
|
|
20240523,125400,113736248,944,944,944,944,0
|
|
20240523,125300,113736248,944,944,944,944,0
|
|
20240523,125200,113736248,944,944,944,944,0
|
|
20240523,125100,113736248,944,944,944,944,0
|
|
20240523,125000,113736248,944,944,944,944,0
|
|
20240523,124900,113736248,944,944,944,944,0
|
|
20240523,124800,113736248,944,944,944,944,100
|
|
20240523,124700,113641848,944,944,944,944,0
|
|
20240523,124600,113641848,944,944,944,944,0
|
|
20240523,124500,113641848,944,945,945,941,1559
|
|
20240523,124400,112168727,941,941,941,941,11
|
|
20240523,124300,112158376,941,945,945,941,1136
|
|
20240523,124200,111089380,945,945,945,945,0
|
|
20240523,124100,111089380,945,945,945,945,500
|
|
20240523,124000,110616880,942,942,942,942,1000
|
|
20240523,123900,109674880,945,945,945,945,0
|
|
20240523,123800,109674880,945,945,945,945,0
|
|
20240523,123700,109674880,945,945,945,945,100
|
|
20240523,123600,109580380,945,945,945,945,100
|
|
20240523,123500,109485880,945,945,945,945,99
|
|
20240523,123400,109392325,945,941,945,941,77
|
|
20240523,123300,109319864,945,945,945,945,0
|
|
20240523,123200,109319864,945,945,945,945,11
|
|
20240523,123100,109309469,945,945,945,945,0
|
|
20240523,123000,109309469,945,945,945,945,500
|
|
20240523,122900,108836969,945,945,945,945,0
|
|
20240523,122800,108836969,945,944,945,944,250
|
|
20240523,122700,108600904,944,941,944,941,328
|
|
20240523,122600,108292177,940,940,940,940,0
|
|
20240523,122500,108292177,940,940,940,940,0
|
|
20240523,122400,108292177,940,940,940,940,50
|
|
20240523,122300,108245177,940,940,940,940,36
|
|
20240523,122200,108211337,944,944,944,944,25
|
|
20240523,122100,108187737,944,944,944,944,0
|
|
20240523,122000,108187737,944,944,944,944,0
|
|
20240523,121900,108187737,944,944,944,944,0
|
|
20240523,121800,108187737,944,944,944,944,0
|
|
20240523,121700,108187737,944,941,944,941,117
|
|
20240523,121600,108077637,941,941,941,941,0
|
|
20240523,121500,108077637,941,941,941,941,0
|
|
20240523,121400,108077637,941,941,941,941,17
|
|
20240523,121300,108061640,940,940,940,940,0
|
|
20240523,121200,108061640,940,940,940,940,0
|
|
20240523,121100,108061640,940,940,940,940,0
|
|
20240523,121000,108061640,940,940,940,940,0
|
|
20240523,120900,108061640,940,940,940,940,2779
|
|
20240523,120800,105449380,941,941,941,941,0
|
|
20240523,120700,105449380,941,941,941,941,815
|
|
20240523,120600,104682465,940,940,940,940,0
|
|
20240523,120500,104682465,940,940,940,940,0
|
|
20240523,120400,104682465,940,940,940,940,0
|
|
20240523,120300,104682465,940,940,940,940,0
|
|
20240523,120200,104682465,940,940,940,940,500
|
|
20240523,120100,104212465,940,941,941,940,883
|
|
20240523,120000,103382430,940,940,940,940,0
|
|
20240523,115900,103382430,940,940,940,940,0
|
|
20240523,115800,103382430,940,941,941,940,600
|
|
20240523,115700,102818269,941,941,941,941,0
|
|
20240523,115600,102818269,941,941,941,941,0
|
|
20240523,115500,102818269,941,941,941,941,0
|
|
20240523,115400,102818269,941,941,941,941,274
|
|
20240523,115300,102560435,941,941,941,941,16
|
|
20240523,115200,102545379,949,949,949,949,0
|
|
20240523,115100,102545379,949,949,949,949,0
|
|
20240523,115000,102545379,949,949,949,949,0
|
|
20240523,114900,102545379,949,949,949,949,0
|
|
20240523,114800,102545379,949,949,949,949,0
|
|
20240523,114700,102545379,949,949,949,949,4
|
|
20240523,114600,102541583,940,940,940,940,0
|
|
20240523,114500,102541583,940,948,948,940,4155
|
|
20240523,114400,98627100,949,949,949,949,0
|
|
20240523,114300,98627100,949,949,949,949,0
|
|
20240523,114200,98627100,949,949,949,949,0
|
|
20240523,114100,98627100,949,949,949,949,0
|
|
20240523,114000,98627100,949,949,949,949,0
|
|
20240523,113900,98627100,949,949,949,948,1246
|
|
20240523,113800,97444891,949,949,949,949,1
|
|
20240523,113700,97443942,949,950,950,949,152
|
|
20240523,113600,97299580,954,954,954,954,0
|
|
20240523,113500,97299580,954,954,954,954,0
|
|
20240523,113400,97299580,954,954,954,954,6
|
|
20240523,113300,97293856,954,954,954,954,0
|
|
20240523,113200,97293856,954,954,954,954,0
|
|
20240523,113100,97293856,954,954,954,954,0
|
|
20240523,113000,97293856,954,954,954,954,0
|
|
20240523,112900,97293856,954,954,954,954,2
|
|
20240523,112800,97291948,950,954,954,950,8
|
|
20240523,112700,97284328,954,954,954,954,0
|
|
20240523,112600,97284328,954,954,954,954,4
|
|
20240523,112500,97280512,954,954,954,954,0
|
|
20240523,112400,97280512,954,954,954,954,140
|
|
20240523,112300,97146952,956,956,956,956,0
|
|
20240523,112200,97146952,956,957,957,956,47
|
|
20240523,112100,97101989,958,958,958,958,0
|
|
20240523,112000,97101989,958,958,958,958,0
|
|
20240523,111900,97101989,958,952,958,952,5042
|
|
20240523,111800,92272975,952,952,952,952,0
|
|
20240523,111700,92272975,952,948,952,948,1003
|
|
20240523,111600,91322121,950,950,950,950,4
|
|
20240523,111500,91318321,950,950,950,950,2998
|
|
20240523,111400,88470221,950,949,950,944,2001
|
|
20240523,111300,86576274,950,950,950,950,0
|
|
20240523,111200,86576274,950,950,950,950,0
|
|
20240523,111100,86576274,950,950,950,950,0
|
|
20240523,111000,86576274,950,950,950,950,0
|
|
20240523,110900,86576274,950,950,950,950,0
|
|
20240523,110800,86576274,950,950,950,950,2
|
|
20240523,110700,86574374,950,950,950,950,0
|
|
20240523,110600,86574374,950,950,950,950,0
|
|
20240523,110500,86574374,950,950,950,950,2
|
|
20240523,110400,86572474,949,949,949,949,310
|
|
20240523,110300,86278284,948,948,948,948,0
|
|
20240523,110200,86278284,948,948,948,948,1
|
|
20240523,110100,86277336,948,948,948,948,0
|
|
20240523,110000,86277336,948,948,948,948,1063
|
|
20240523,105900,85269612,945,945,945,945,0
|
|
20240523,105800,85269612,945,948,948,945,441
|
|
20240523,105700,84852864,946,946,946,946,0
|
|
20240523,105600,84852864,946,946,946,946,0
|
|
20240523,105500,84852864,946,946,946,946,0
|
|
20240523,105400,84852864,946,946,946,946,10
|
|
20240523,105300,84843404,947,947,947,947,1
|
|
20240523,105200,84842457,947,947,947,947,0
|
|
20240523,105100,84842457,947,948,948,947,21
|
|
20240523,105000,84822569,947,948,948,947,15
|
|
20240523,104900,84808359,948,943,948,943,127
|
|
20240523,104800,84688563,948,948,948,948,0
|
|
20240523,104700,84688563,948,948,948,948,1
|
|
20240523,104600,84687615,947,947,947,947,0
|
|
20240523,104500,84687615,947,947,947,947,0
|
|
20240523,104400,84687615,947,947,947,947,1
|
|
20240523,104300,84686668,943,943,943,943,0
|
|
20240523,104200,84686668,943,943,943,943,100
|
|
20240523,104100,84592368,943,943,943,943,0
|
|
20240523,104000,84592368,943,943,947,943,10504
|
|
20240523,103900,74687020,943,946,946,943,9000
|
|
20240523,103800,66196820,948,948,948,948,0
|
|
20240523,103700,66196820,948,948,948,948,1
|
|
20240523,103600,66195872,947,947,947,947,0
|
|
20240523,103500,66195872,947,947,947,947,0
|
|
20240523,103400,66195872,947,947,947,947,91
|
|
20240523,103300,66109695,947,947,947,947,0
|
|
20240523,103200,66109695,947,947,947,947,5
|
|
20240523,103100,66104960,947,947,947,947,5
|
|
20240523,103000,66100225,947,947,947,947,0
|
|
20240523,102900,66100225,947,947,947,947,0
|
|
20240523,102800,66100225,947,944,947,944,7
|
|
20240523,102700,66093614,943,943,943,943,0
|
|
20240523,102600,66093614,943,943,943,943,0
|
|
20240523,102500,66093614,943,943,943,943,0
|
|
20240523,102400,66093614,943,943,943,943,0
|
|
20240523,102300,66093614,943,948,948,943,1049
|
|
20240523,102200,65103768,948,948,948,948,30
|
|
20240523,102100,65075328,948,948,948,948,0
|
|
20240523,102000,65075328,948,948,948,948,5
|
|
20240523,101900,65070588,948,948,948,948,806
|
|
20240523,101800,64306500,948,948,948,948,0
|
|
20240523,101700,64306500,948,948,948,948,0
|
|
20240523,101600,64306500,948,948,948,948,300
|
|
20240523,101500,64022100,948,947,948,947,907
|
|
20240523,101400,63163170,946,946,946,946,706
|
|
20240523,101300,62495294,947,943,947,943,2495
|
|
20240523,101200,60140196,943,944,944,943,6
|
|
20240523,101100,60134537,939,939,939,939,0
|
|
20240523,101000,60134537,939,939,939,939,0
|
|
20240523,100900,60134537,939,939,939,939,32
|
|
20240523,100800,60104489,940,940,940,940,5
|
|
20240523,100700,60099789,940,940,940,940,200
|
|
20240523,100600,59911789,944,944,944,944,0
|
|
20240523,100500,59911789,944,944,944,944,0
|
|
20240523,100400,59911789,944,944,944,944,0
|
|
20240523,100300,59911789,944,944,944,944,300
|
|
20240523,100200,59628589,944,939,944,939,52
|
|
20240523,100100,59579751,939,943,943,939,1330
|
|
20240523,100000,58330651,944,944,944,944,0
|
|
20240523,095900,58330651,944,944,944,944,0
|
|
20240523,095800,58330651,944,944,944,944,20
|
|
20240523,095700,58311771,944,944,944,944,10
|
|
20240523,095600,58302331,945,945,945,945,0
|
|
20240523,095500,58302331,945,945,946,945,528
|
|
20240523,095400,57802914,947,948,948,947,807
|
|
20240523,095300,57038379,948,940,949,940,13
|
|
20240523,095200,57026142,949,949,949,949,48
|
|
20240523,095100,56980590,949,949,949,949,105
|
|
20240523,095000,56880945,933,933,950,933,6002
|
|
20240523,094900,51194679,936,938,940,930,15277
|
|
20240523,094800,36951453,940,937,940,936,150
|
|
20240523,094700,36811040,940,940,940,940,10
|
|
20240523,094600,36801640,937,939,939,937,15
|
|
20240523,094500,36787557,939,936,939,936,6
|
|
20240523,094400,36781929,939,935,939,935,105
|
|
20240523,094300,36683740,935,936,936,935,500
|
|
20240523,094200,36215940,934,942,942,934,1304
|
|
20240523,094100,34991268,941,941,941,941,0
|
|
20240523,094000,34991268,941,941,941,941,0
|
|
20240523,093900,34991268,941,941,941,941,2
|
|
20240523,093800,34989386,940,940,940,940,1
|
|
20240523,093700,34988446,945,941,945,941,2176
|
|
20240523,093600,32940574,941,940,941,940,232
|
|
20240523,093500,32722264,940,940,940,940,10
|
|
20240523,093400,32712864,940,940,940,940,1
|
|
20240523,093300,32711924,940,941,941,940,16
|
|
20240523,093200,32696878,941,941,941,941,0
|
|
20240523,093100,32696878,941,941,941,941,10
|
|
20240523,093000,32687468,941,941,941,941,1
|
|
20240523,092900,32686527,940,940,940,940,1
|
|
20240523,092800,32685587,935,938,941,935,89
|
|
20240523,092700,32601918,934,935,938,933,5353
|
|
20240523,092600,27604175,935,935,935,935,1000
|
|
20240523,092500,26669175,941,941,941,941,0
|
|
20240523,092400,26669175,941,940,941,940,1595
|
|
20240523,092300,25169874,939,935,939,935,11749
|
|
20240523,092200,14177563,933,933,933,933,62
|
|
20240523,092100,14119717,939,939,939,939,1000
|
|
20240523,092000,13180717,934,935,935,934,2100
|
|
20240523,091900,11218817,935,935,935,935,1000
|
|
20240523,091800,10283817,940,940,940,940,0
|
|
20240523,091700,10283817,940,940,940,940,0
|
|
20240523,091600,10283817,940,940,940,940,0
|
|
20240523,091500,10283817,940,935,940,935,986
|
|
20240523,091400,9359697,934,934,934,934,15
|
|
20240523,091300,9345687,935,935,935,935,1414
|
|
20240523,091200,8023597,935,935,935,935,10
|
|
20240523,091100,8014247,935,936,936,935,650
|
|
20240523,091000,7405857,939,940,940,939,3
|
|
20240523,090900,7403039,939,940,940,939,1066
|
|
20240523,090800,6402064,939,940,940,936,3252
|
|
20240523,090700,3353535,940,940,940,935,9
|
|
20240523,090600,3345100,940,940,940,935,1325
|
|
20240523,090500,2106146,945,945,945,945,101
|
|
20240523,090400,2010701,945,945,945,943,502
|
|
20240523,090300,1537311,945,945,945,945,2
|
|
20240523,090200,1535421,943,941,945,935,945
|
|
20240523,090100,644891,943,947,947,943,103
|
|
20240523,090000,547755,946,949,949,946,579
|