580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183700,59639436,520,520,520,520,3486
|
|
20240503,183600,59639436,520,520,520,520,0
|
|
20240503,183500,59639436,520,520,520,520,0
|
|
20240503,183400,59639436,520,520,520,520,0
|
|
20240503,183300,59639436,520,520,520,520,0
|
|
20240503,183200,59639436,520,520,520,520,0
|
|
20240503,183100,59639436,520,520,520,520,0
|
|
20240503,183000,59639436,520,520,520,520,0
|
|
20240503,182900,59639436,520,520,520,520,0
|
|
20240503,182800,59639436,520,520,520,520,0
|
|
20240503,182700,59639436,520,520,520,520,0
|
|
20240503,182600,59639436,520,520,520,520,0
|
|
20240503,182500,59639436,520,520,520,520,0
|
|
20240503,182400,59639436,520,520,520,520,0
|
|
20240503,182300,59639436,520,520,520,520,0
|
|
20240503,182200,59639436,520,520,520,520,0
|
|
20240503,182100,59639436,520,520,520,520,0
|
|
20240503,182000,59639436,520,520,520,520,0
|
|
20240503,181900,59639436,520,520,520,520,0
|
|
20240503,181800,59639436,520,520,520,520,0
|
|
20240503,181700,59639436,520,520,520,520,0
|
|
20240503,181600,59639436,520,520,520,520,0
|
|
20240503,181500,59639436,520,520,520,520,0
|
|
20240503,181400,59639436,520,520,520,520,0
|
|
20240503,181300,59639436,520,520,520,520,0
|
|
20240503,181200,59639436,520,520,520,520,0
|
|
20240503,181100,59639436,520,520,520,520,0
|
|
20240503,181000,59639436,520,520,520,520,0
|
|
20240503,180900,59639436,520,520,520,520,0
|
|
20240503,180800,59639436,520,520,520,520,0
|
|
20240503,180700,59639436,520,520,520,520,3486
|
|
20240503,180600,59639436,520,520,520,520,0
|
|
20240503,180500,59639436,520,520,520,520,0
|
|
20240503,180400,59639436,520,520,520,520,0
|
|
20240503,180300,59639436,520,520,520,520,0
|
|
20240503,180200,59639436,520,520,520,520,0
|
|
20240503,180100,59639436,520,520,520,520,0
|
|
20240503,180000,59639436,520,520,520,520,0
|
|
20240503,175900,59639436,520,520,520,520,0
|
|
20240503,175800,59639436,520,520,520,520,0
|
|
20240503,175700,59639436,520,520,520,520,0
|
|
20240503,175600,59639436,520,520,520,520,0
|
|
20240503,175500,59639436,520,520,520,520,0
|
|
20240503,175400,59639436,520,520,520,520,0
|
|
20240503,175300,59639436,520,520,520,520,0
|
|
20240503,175200,59639436,520,520,520,520,0
|
|
20240503,175100,59639436,520,520,520,520,0
|
|
20240503,175000,59639436,520,520,520,520,0
|
|
20240503,174900,59639436,520,520,520,520,0
|
|
20240503,174800,59639436,520,520,520,520,0
|
|
20240503,174700,59639436,520,520,520,520,0
|
|
20240503,174600,59639436,520,520,520,520,0
|
|
20240503,174500,59639436,520,520,520,520,0
|
|
20240503,174400,59639436,520,520,520,520,0
|
|
20240503,174300,59639436,520,520,520,520,0
|
|
20240503,174200,59639436,520,520,520,520,0
|
|
20240503,174100,59639436,520,520,520,520,0
|
|
20240503,174000,59639436,520,520,520,520,0
|
|
20240503,173900,59639436,520,520,520,520,0
|
|
20240503,173800,59639436,520,520,520,520,0
|
|
20240503,173700,59639436,520,520,520,520,3486
|
|
20240503,173600,59639436,520,520,520,520,0
|
|
20240503,173500,59639436,520,520,520,520,0
|
|
20240503,173400,59639436,520,520,520,520,0
|
|
20240503,173300,59639436,520,520,520,520,0
|
|
20240503,173200,59639436,520,520,520,520,0
|
|
20240503,173100,59639436,520,520,520,520,0
|
|
20240503,173000,59639436,520,520,520,520,0
|
|
20240503,172900,59639436,520,520,520,520,0
|
|
20240503,172800,59639436,520,520,520,520,0
|
|
20240503,172700,59639436,520,520,520,520,0
|
|
20240503,172600,59639436,520,520,520,520,0
|
|
20240503,172500,59639436,520,520,520,520,0
|
|
20240503,172400,59639436,520,520,520,520,0
|
|
20240503,172300,59639436,520,520,520,520,0
|
|
20240503,172200,59639436,520,520,520,520,0
|
|
20240503,172100,59639436,520,520,520,520,0
|
|
20240503,172000,59639436,520,520,520,520,0
|
|
20240503,171900,59639436,520,520,520,520,0
|
|
20240503,171800,59639436,520,520,520,520,0
|
|
20240503,171700,59639436,520,520,520,520,0
|
|
20240503,171600,59639436,520,520,520,520,0
|
|
20240503,171500,59639436,520,520,520,520,0
|
|
20240503,171400,59639436,520,520,520,520,0
|
|
20240503,171300,59639436,520,520,520,520,0
|
|
20240503,171200,59639436,520,520,520,520,0
|
|
20240503,171100,59639436,520,520,520,520,0
|
|
20240503,171000,59639436,520,520,520,520,0
|
|
20240503,170900,59639436,520,520,520,520,0
|
|
20240503,170800,59639436,520,520,520,520,0
|
|
20240503,170700,59639436,520,520,520,520,3486
|
|
20240503,170600,59639436,520,520,520,520,0
|
|
20240503,170500,59639436,520,520,520,520,0
|
|
20240503,170400,59639436,520,520,520,520,0
|
|
20240503,170300,59639436,520,520,520,520,0
|
|
20240503,170200,59639436,520,520,520,520,0
|
|
20240503,170100,59639436,520,520,520,520,0
|
|
20240503,170000,59639436,520,520,520,520,0
|
|
20240503,165900,59639436,520,520,520,520,0
|
|
20240503,165800,59639436,520,520,520,520,0
|
|
20240503,165700,59639436,520,520,520,520,0
|
|
20240503,165600,59639436,520,520,520,520,0
|
|
20240503,165500,59639436,520,520,520,520,0
|
|
20240503,165400,59639436,520,520,520,520,0
|
|
20240503,165300,59639436,520,520,520,520,0
|
|
20240503,165200,59639436,520,520,520,520,0
|
|
20240503,165100,59639436,520,520,520,520,0
|
|
20240503,165000,59639436,520,520,520,520,0
|
|
20240503,164900,59639436,520,520,520,520,0
|
|
20240503,164800,59639436,520,520,520,520,0
|
|
20240503,164700,59639436,520,520,520,520,0
|
|
20240503,164600,59639436,520,520,520,520,0
|
|
20240503,164500,59639436,520,520,520,520,0
|
|
20240503,164400,59639436,520,520,520,520,0
|
|
20240503,164300,59639436,520,520,520,520,0
|
|
20240503,164200,59639436,520,520,520,520,0
|
|
20240503,164100,59639436,520,520,520,520,0
|
|
20240503,164000,59639436,520,520,520,520,0
|
|
20240503,163900,59639436,520,520,520,520,0
|
|
20240503,163800,59639436,520,520,520,520,0
|
|
20240503,163700,59639436,520,520,520,520,3486
|
|
20240503,163600,59639436,520,520,520,520,0
|
|
20240503,163500,59639436,520,520,520,520,0
|
|
20240503,163400,59639436,520,520,520,520,0
|
|
20240503,163300,59639436,520,520,520,520,0
|
|
20240503,163200,59639436,520,520,520,520,0
|
|
20240503,163100,59639436,520,520,520,520,0
|
|
20240503,163000,59639436,520,520,520,520,0
|
|
20240503,162900,59639436,520,520,520,520,0
|
|
20240503,162800,59639436,520,520,520,520,0
|
|
20240503,162700,59639436,520,520,520,520,0
|
|
20240503,162600,59639436,520,520,520,520,0
|
|
20240503,162500,59639436,520,520,520,520,0
|
|
20240503,162400,59639436,520,520,520,520,0
|
|
20240503,162300,59639436,520,520,520,520,0
|
|
20240503,162200,59639436,520,520,520,520,0
|
|
20240503,162100,59639436,520,520,520,520,0
|
|
20240503,162000,59639436,520,520,520,520,0
|
|
20240503,161900,59639436,520,520,520,520,0
|
|
20240503,161800,59639436,520,520,520,520,0
|
|
20240503,161700,59639436,520,520,520,520,0
|
|
20240503,161600,59639436,520,520,520,520,0
|
|
20240503,161500,59639436,520,520,520,520,0
|
|
20240503,161400,59639436,520,520,520,520,0
|
|
20240503,161300,59639436,520,520,520,520,0
|
|
20240503,161200,59639436,520,520,520,520,0
|
|
20240503,161100,59639436,520,520,520,520,0
|
|
20240503,161000,59639436,520,520,520,520,0
|
|
20240503,160900,59639436,520,520,520,520,0
|
|
20240503,160800,59639436,520,520,520,520,0
|
|
20240503,160700,59639436,520,520,520,520,3486
|
|
20240503,160600,59639436,520,520,520,520,0
|
|
20240503,160500,59639436,520,520,520,520,0
|
|
20240503,160400,59639436,520,520,520,520,0
|
|
20240503,160300,59639436,520,520,520,520,0
|
|
20240503,160200,59639436,520,520,520,520,0
|
|
20240503,160100,59639436,520,520,520,520,0
|
|
20240503,160000,59639436,520,520,520,520,0
|
|
20240503,155900,59639436,520,520,520,520,0
|
|
20240503,155800,59639436,520,520,520,520,0
|
|
20240503,155700,59639436,520,520,520,520,0
|
|
20240503,155600,59639436,520,520,520,520,0
|
|
20240503,155500,59639436,520,520,520,520,0
|
|
20240503,155400,59639436,520,520,520,520,0
|
|
20240503,155300,59639436,520,520,520,520,0
|
|
20240503,155200,59639436,520,520,520,520,0
|
|
20240503,155100,59639436,520,520,520,520,0
|
|
20240503,155000,59639436,520,520,520,520,0
|
|
20240503,154900,59639436,520,520,520,520,0
|
|
20240503,154800,59639436,520,520,520,520,0
|
|
20240503,154700,59639436,520,520,520,520,0
|
|
20240503,154600,59639436,520,520,520,520,0
|
|
20240503,154500,59639436,520,520,520,520,0
|
|
20240503,154400,59639436,520,520,520,520,0
|
|
20240503,154300,59639436,520,520,520,520,0
|
|
20240503,154200,59639436,520,520,520,520,0
|
|
20240503,154100,59639436,520,520,520,520,0
|
|
20240503,154000,59639436,520,520,520,520,0
|
|
20240503,153900,59639436,520,520,520,520,0
|
|
20240503,153800,59639436,520,520,520,520,0
|
|
20240503,153700,59639436,520,520,520,520,3486
|
|
20240503,153600,59639436,520,520,520,520,0
|
|
20240503,153500,59639436,520,520,520,520,0
|
|
20240503,153400,59639436,520,520,520,520,0
|
|
20240503,153300,59639436,520,520,520,520,0
|
|
20240503,153200,59639436,520,520,520,520,0
|
|
20240503,153100,59639436,520,520,520,520,0
|
|
20240503,153000,59639436,520,520,520,520,3486
|
|
20240503,152900,57826716,523,523,523,523,0
|
|
20240503,152800,57826716,523,523,523,523,0
|
|
20240503,152700,57826716,523,523,523,523,0
|
|
20240503,152600,57826716,523,523,523,523,0
|
|
20240503,152500,57826716,523,523,523,523,0
|
|
20240503,152400,57826716,523,523,523,523,0
|
|
20240503,152300,57826716,523,523,523,523,0
|
|
20240503,152200,57826716,523,523,523,523,0
|
|
20240503,152100,57826716,523,523,523,523,0
|
|
20240503,152000,57826716,523,523,523,523,0
|
|
20240503,151900,57826716,523,523,523,523,1
|
|
20240503,151800,57826193,519,522,522,519,10000
|
|
20240503,151700,52629609,523,522,523,522,16
|
|
20240503,151600,52621256,523,522,523,522,83
|
|
20240503,151500,52577913,522,523,523,522,88
|
|
20240503,151400,52531900,523,523,523,523,1
|
|
20240503,151300,52531377,522,522,522,522,98
|
|
20240503,151200,52480221,522,522,522,522,0
|
|
20240503,151100,52480221,522,522,522,522,0
|
|
20240503,151000,52480221,522,522,522,522,132
|
|
20240503,150900,52411317,524,524,524,524,0
|
|
20240503,150800,52411317,524,524,524,524,0
|
|
20240503,150700,52411317,524,524,524,524,0
|
|
20240503,150600,52411317,524,524,524,524,0
|
|
20240503,150500,52411317,524,524,524,524,0
|
|
20240503,150400,52411317,524,524,524,524,0
|
|
20240503,150300,52411317,524,524,524,524,0
|
|
20240503,150200,52411317,524,524,524,524,1
|
|
20240503,150100,52410793,524,524,524,524,3
|
|
20240503,150000,52409221,524,524,524,524,4
|
|
20240503,145900,52407125,524,524,524,524,0
|
|
20240503,145800,52407125,524,524,524,524,0
|
|
20240503,145700,52407125,524,524,524,524,30
|
|
20240503,145600,52391405,518,518,518,518,0
|
|
20240503,145500,52391405,518,518,518,518,0
|
|
20240503,145400,52391405,518,518,518,518,0
|
|
20240503,145300,52391405,518,525,525,518,26360
|
|
20240503,145200,38678658,525,525,525,525,0
|
|
20240503,145100,38678658,525,525,525,525,0
|
|
20240503,145000,38678658,525,525,525,525,0
|
|
20240503,144900,38678658,525,525,525,525,0
|
|
20240503,144800,38678658,525,525,525,525,0
|
|
20240503,144700,38678658,525,525,525,525,20
|
|
20240503,144600,38668158,523,523,523,523,0
|
|
20240503,144500,38668158,523,523,523,523,0
|
|
20240503,144400,38668158,523,523,523,523,0
|
|
20240503,144300,38668158,523,523,523,523,3000
|
|
20240503,144200,37099158,523,524,524,523,320
|
|
20240503,144100,36931492,524,524,524,524,0
|
|
20240503,144000,36931492,524,524,524,524,400
|
|
20240503,143900,36721892,524,524,524,524,0
|
|
20240503,143800,36721892,524,524,524,524,0
|
|
20240503,143700,36721892,524,524,524,524,1
|
|
20240503,143600,36721368,524,524,524,524,0
|
|
20240503,143500,36721368,524,524,524,524,0
|
|
20240503,143400,36721368,524,524,524,524,0
|
|
20240503,143300,36721368,524,524,524,524,0
|
|
20240503,143200,36721368,524,524,524,524,0
|
|
20240503,143100,36721368,524,524,524,524,0
|
|
20240503,143000,36721368,524,524,524,524,0
|
|
20240503,142900,36721368,524,524,524,524,8
|
|
20240503,142800,36717176,524,524,524,524,1
|
|
20240503,142700,36716652,524,524,524,524,100
|
|
20240503,142600,36664252,525,525,525,525,0
|
|
20240503,142500,36664252,525,525,525,525,0
|
|
20240503,142400,36664252,525,525,525,525,0
|
|
20240503,142300,36664252,525,525,525,525,0
|
|
20240503,142200,36664252,525,525,525,525,0
|
|
20240503,142100,36664252,525,525,525,525,1895
|
|
20240503,142000,35669377,524,524,524,524,0
|
|
20240503,141900,35669377,524,524,524,524,0
|
|
20240503,141800,35669377,524,524,524,524,0
|
|
20240503,141700,35669377,524,524,524,524,0
|
|
20240503,141600,35669377,524,524,524,524,0
|
|
20240503,141500,35669377,524,524,524,524,0
|
|
20240503,141400,35669377,524,524,524,524,0
|
|
20240503,141300,35669377,524,524,524,524,0
|
|
20240503,141200,35669377,524,524,524,524,0
|
|
20240503,141100,35669377,524,524,524,524,0
|
|
20240503,141000,35669377,524,524,524,524,0
|
|
20240503,140900,35669377,524,524,524,524,0
|
|
20240503,140800,35669377,524,524,524,524,0
|
|
20240503,140700,35669377,524,524,524,524,0
|
|
20240503,140600,35669377,524,524,524,524,100
|
|
20240503,140500,35616977,525,525,525,525,0
|
|
20240503,140400,35616977,525,525,525,525,0
|
|
20240503,140300,35616977,525,525,525,525,0
|
|
20240503,140200,35616977,525,525,525,525,0
|
|
20240503,140100,35616977,525,525,525,525,0
|
|
20240503,140000,35616977,525,525,525,525,0
|
|
20240503,135900,35616977,525,525,525,525,0
|
|
20240503,135800,35616977,525,525,525,525,0
|
|
20240503,135700,35616977,525,525,525,525,800
|
|
20240503,135600,35196977,524,524,524,524,0
|
|
20240503,135500,35196977,524,524,524,524,0
|
|
20240503,135400,35196977,524,524,524,524,0
|
|
20240503,135300,35196977,524,524,524,524,0
|
|
20240503,135200,35196977,524,524,524,524,0
|
|
20240503,135100,35196977,524,524,524,524,0
|
|
20240503,135000,35196977,524,524,524,524,0
|
|
20240503,134900,35196977,524,524,524,524,0
|
|
20240503,134800,35196977,524,524,524,524,0
|
|
20240503,134700,35196977,524,524,524,524,0
|
|
20240503,134600,35196977,524,524,524,524,0
|
|
20240503,134500,35196977,524,524,524,524,0
|
|
20240503,134400,35196977,524,524,524,524,0
|
|
20240503,134300,35196977,524,524,524,524,0
|
|
20240503,134200,35196977,524,524,524,524,0
|
|
20240503,134100,35196977,524,524,524,524,0
|
|
20240503,134000,35196977,524,524,524,524,100
|
|
20240503,133900,35144577,525,525,525,525,2
|
|
20240503,133800,35143527,525,525,525,525,0
|
|
20240503,133700,35143527,525,525,525,525,1
|
|
20240503,133600,35143002,525,525,525,525,190
|
|
20240503,133500,35043252,525,525,525,525,0
|
|
20240503,133400,35043252,525,525,525,525,0
|
|
20240503,133300,35043252,525,525,525,525,0
|
|
20240503,133200,35043252,525,525,525,525,0
|
|
20240503,133100,35043252,525,525,525,525,0
|
|
20240503,133000,35043252,525,525,525,525,0
|
|
20240503,132900,35043252,525,525,525,525,0
|
|
20240503,132800,35043252,525,525,525,525,6
|
|
20240503,132700,35040102,525,525,525,525,0
|
|
20240503,132600,35040102,525,525,525,525,0
|
|
20240503,132500,35040102,525,525,525,525,0
|
|
20240503,132400,35040102,525,525,525,525,1000
|
|
20240503,132300,34515102,525,525,525,525,0
|
|
20240503,132200,34515102,525,525,525,525,10
|
|
20240503,132100,34509852,524,524,524,524,0
|
|
20240503,132000,34509852,524,524,524,524,0
|
|
20240503,131900,34509852,524,524,524,524,0
|
|
20240503,131800,34509852,524,524,524,524,0
|
|
20240503,131700,34509852,524,524,524,524,0
|
|
20240503,131600,34509852,524,524,524,524,0
|
|
20240503,131500,34509852,524,524,524,524,0
|
|
20240503,131400,34509852,524,524,524,524,0
|
|
20240503,131300,34509852,524,524,524,524,0
|
|
20240503,131200,34509852,524,524,524,524,0
|
|
20240503,131100,34509852,524,524,524,524,0
|
|
20240503,131000,34509852,524,524,524,524,0
|
|
20240503,130900,34509852,524,524,524,524,0
|
|
20240503,130800,34509852,524,524,524,524,0
|
|
20240503,130700,34509852,524,524,524,524,0
|
|
20240503,130600,34509852,524,524,524,524,0
|
|
20240503,130500,34509852,524,524,524,524,0
|
|
20240503,130400,34509852,524,524,524,524,800
|
|
20240503,130300,34090652,524,524,524,524,0
|
|
20240503,130200,34090652,524,524,524,524,2000
|
|
20240503,130100,33042652,524,524,524,524,100
|
|
20240503,130000,32990252,522,521,522,521,127
|
|
20240503,125900,32924075,521,521,521,521,0
|
|
20240503,125800,32924075,521,521,521,521,116
|
|
20240503,125700,32863639,521,521,521,521,0
|
|
20240503,125600,32863639,521,521,521,521,0
|
|
20240503,125500,32863639,521,521,521,521,116
|
|
20240503,125400,32803203,521,521,521,521,144
|
|
20240503,125300,32728179,522,521,522,521,311
|
|
20240503,125200,32565953,521,521,521,521,0
|
|
20240503,125100,32565953,521,521,521,521,117
|
|
20240503,125000,32504996,521,521,521,521,0
|
|
20240503,124900,32504996,521,521,521,521,116
|
|
20240503,124800,32444560,521,521,521,521,0
|
|
20240503,124700,32444560,521,521,521,521,116
|
|
20240503,124600,32384124,521,521,521,521,0
|
|
20240503,124500,32384124,521,521,521,521,117
|
|
20240503,124400,32323167,521,521,521,521,52
|
|
20240503,124300,32296075,521,521,521,521,116
|
|
20240503,124200,32235639,521,521,521,521,0
|
|
20240503,124100,32235639,521,522,522,521,127
|
|
20240503,124000,32169462,521,521,521,521,0
|
|
20240503,123900,32169462,521,521,521,521,117
|
|
20240503,123800,32108505,521,521,521,521,0
|
|
20240503,123700,32108505,521,521,521,521,0
|
|
20240503,123600,32108505,521,521,521,521,0
|
|
20240503,123500,32108505,521,521,521,521,0
|
|
20240503,123400,32108505,521,521,521,521,3210
|
|
20240503,123300,30436095,525,525,525,525,30
|
|
20240503,123200,30420345,521,521,521,521,323
|
|
20240503,123100,30252062,521,521,521,521,117
|
|
20240503,123000,30191105,522,522,522,522,52
|
|
20240503,122900,30163961,521,521,521,521,1
|
|
20240503,122800,30163440,523,523,523,523,90
|
|
20240503,122700,30116370,522,522,522,522,0
|
|
20240503,122600,30116370,522,522,522,522,0
|
|
20240503,122500,30116370,522,522,522,522,0
|
|
20240503,122400,30116370,522,522,522,522,0
|
|
20240503,122300,30116370,522,522,522,522,0
|
|
20240503,122200,30116370,522,522,522,522,222
|
|
20240503,122100,30000486,523,523,523,523,107
|
|
20240503,122000,29944525,524,524,524,524,0
|
|
20240503,121900,29944525,524,525,525,524,21
|
|
20240503,121800,29933518,526,526,526,526,0
|
|
20240503,121700,29933518,526,526,526,526,0
|
|
20240503,121600,29933518,526,525,526,525,920
|
|
20240503,121500,29449714,525,525,525,525,0
|
|
20240503,121400,29449714,525,525,525,525,120
|
|
20240503,121300,29386714,525,525,525,525,1010
|
|
20240503,121200,28856464,525,524,525,524,129
|
|
20240503,121100,28788859,522,522,522,522,278
|
|
20240503,121000,28643743,521,521,521,521,2500
|
|
20240503,120900,27341243,521,521,521,521,116
|
|
20240503,120800,27280807,521,521,521,521,1
|
|
20240503,120700,27280286,521,521,521,521,117
|
|
20240503,120600,27219329,521,521,521,521,0
|
|
20240503,120500,27219329,521,521,521,521,116
|
|
20240503,120400,27158893,522,522,522,522,0
|
|
20240503,120300,27158893,522,522,522,522,72
|
|
20240503,120200,27121309,522,522,522,522,0
|
|
20240503,120100,27121309,522,522,522,522,116
|
|
20240503,120000,27060757,522,522,522,522,0
|
|
20240503,115900,27060757,522,522,522,522,1116
|
|
20240503,115800,26478205,522,522,522,522,0
|
|
20240503,115700,26478205,522,522,522,522,0
|
|
20240503,115600,26478205,522,522,522,522,0
|
|
20240503,115500,26478205,522,522,522,522,0
|
|
20240503,115400,26478205,522,522,522,522,233
|
|
20240503,115300,26356579,522,522,522,522,117
|
|
20240503,115200,26295505,522,522,522,522,0
|
|
20240503,115100,26295505,522,522,522,522,116
|
|
20240503,115000,26234953,522,522,522,522,0
|
|
20240503,114900,26234953,522,522,522,522,0
|
|
20240503,114800,26234953,522,522,522,522,0
|
|
20240503,114700,26234953,522,522,522,522,0
|
|
20240503,114600,26234953,522,522,522,522,0
|
|
20240503,114500,26234953,522,521,522,521,466
|
|
20240503,114400,25991817,522,522,522,522,0
|
|
20240503,114300,25991817,522,522,522,522,0
|
|
20240503,114200,25991817,522,522,522,522,0
|
|
20240503,114100,25991817,522,522,522,522,116
|
|
20240503,114000,25931265,525,525,525,525,0
|
|
20240503,113900,25931265,525,525,525,525,0
|
|
20240503,113800,25931265,525,525,525,525,0
|
|
20240503,113700,25931265,525,524,525,524,1200
|
|
20240503,113600,25301324,524,524,524,524,2800
|
|
20240503,113500,23834124,524,523,524,523,1767
|
|
20240503,113400,22908332,522,522,522,522,233
|
|
20240503,113300,22786706,522,522,522,522,0
|
|
20240503,113200,22786706,522,522,522,522,0
|
|
20240503,113100,22786706,522,522,522,522,0
|
|
20240503,113000,22786706,522,522,522,522,23
|
|
20240503,112900,22774700,522,522,522,521,210
|
|
20240503,112800,22665197,522,522,522,522,0
|
|
20240503,112700,22665197,522,522,522,522,0
|
|
20240503,112600,22665197,522,522,522,522,0
|
|
20240503,112500,22665197,522,521,522,521,336
|
|
20240503,112400,22489922,521,521,521,521,0
|
|
20240503,112300,22489922,521,521,521,521,0
|
|
20240503,112200,22489922,521,522,522,521,4977
|
|
20240503,112100,19894216,522,522,522,522,116
|
|
20240503,112000,19833664,522,522,522,522,0
|
|
20240503,111900,19833664,522,522,522,522,118
|
|
20240503,111800,19772068,522,522,522,522,0
|
|
20240503,111700,19772068,522,522,522,522,116
|
|
20240503,111600,19711516,522,522,522,522,0
|
|
20240503,111500,19711516,522,522,522,522,161
|
|
20240503,111400,19627474,522,522,522,522,0
|
|
20240503,111300,19627474,522,522,522,522,116
|
|
20240503,111200,19566922,523,523,523,523,0
|
|
20240503,111100,19566922,523,522,523,522,126
|
|
20240503,111000,19501140,522,522,522,522,0
|
|
20240503,110900,19501140,522,522,522,522,117
|
|
20240503,110800,19440066,522,522,522,522,0
|
|
20240503,110700,19440066,522,522,522,522,116
|
|
20240503,110600,19379514,522,522,522,522,0
|
|
20240503,110500,19379514,522,522,522,522,117
|
|
20240503,110400,19318440,523,523,523,523,3
|
|
20240503,110300,19316871,522,522,522,522,0
|
|
20240503,110200,19316871,522,522,522,522,17
|
|
20240503,110100,19307997,522,522,522,522,117
|
|
20240503,110000,19246923,522,522,522,522,1
|
|
20240503,105900,19246401,522,522,522,522,116
|
|
20240503,105800,19185849,522,522,522,522,700
|
|
20240503,105700,18820449,522,523,523,522,216
|
|
20240503,105600,18707597,524,524,524,524,0
|
|
20240503,105500,18707597,524,524,524,524,0
|
|
20240503,105400,18707597,524,524,524,524,0
|
|
20240503,105300,18707597,524,522,524,522,1116
|
|
20240503,105200,18123151,522,522,522,522,0
|
|
20240503,105100,18123151,522,522,522,522,0
|
|
20240503,105000,18123151,522,522,522,522,117
|
|
20240503,104900,18062077,522,522,522,522,0
|
|
20240503,104800,18062077,522,522,522,522,116
|
|
20240503,104700,18001525,522,522,522,522,0
|
|
20240503,104600,18001525,522,522,522,522,117
|
|
20240503,104500,17940451,523,523,523,523,0
|
|
20240503,104400,17940451,523,523,523,523,10
|
|
20240503,104300,17935221,523,523,523,523,116
|
|
20240503,104200,17874553,523,523,523,523,117
|
|
20240503,104100,17813362,523,523,523,523,0
|
|
20240503,104000,17813362,523,523,523,523,0
|
|
20240503,103900,17813362,523,523,523,523,116
|
|
20240503,103800,17752694,522,522,522,522,0
|
|
20240503,103700,17752694,522,522,522,522,349
|
|
20240503,103600,17570516,521,521,521,521,117
|
|
20240503,103500,17509559,521,521,521,521,0
|
|
20240503,103400,17509559,521,521,521,521,1
|
|
20240503,103300,17509038,525,525,525,525,0
|
|
20240503,103200,17509038,525,525,525,525,0
|
|
20240503,103100,17509038,525,525,525,525,0
|
|
20240503,103000,17509038,525,522,525,522,44
|
|
20240503,102900,17485980,522,522,522,522,559
|
|
20240503,102800,17194182,522,522,522,522,1003
|
|
20240503,102700,16670616,523,523,523,523,0
|
|
20240503,102600,16670616,523,523,523,523,0
|
|
20240503,102500,16670616,523,523,523,523,0
|
|
20240503,102400,16670616,523,523,523,523,116
|
|
20240503,102300,16609948,522,522,522,522,0
|
|
20240503,102200,16609948,522,524,524,522,4845
|
|
20240503,102100,14078021,524,524,524,524,19
|
|
20240503,102000,14068065,524,524,524,524,116
|
|
20240503,101900,14007281,525,525,525,525,18
|
|
20240503,101800,13997831,524,524,524,524,116
|
|
20240503,101700,13937047,525,525,525,525,0
|
|
20240503,101600,13937047,525,525,525,525,50
|
|
20240503,101500,13910797,527,527,527,527,0
|
|
20240503,101400,13910797,527,527,527,527,0
|
|
20240503,101300,13910797,527,527,527,527,2
|
|
20240503,101200,13909743,528,528,528,528,0
|
|
20240503,101100,13909743,528,524,528,524,320
|
|
20240503,101000,13741717,523,524,524,523,277
|
|
20240503,100900,13596686,524,524,524,524,0
|
|
20240503,100800,13596686,524,524,524,524,1
|
|
20240503,100700,13596162,525,525,525,525,0
|
|
20240503,100600,13596162,525,525,525,525,100
|
|
20240503,100500,13543662,526,526,526,526,0
|
|
20240503,100400,13543662,526,526,526,526,0
|
|
20240503,100300,13543662,526,526,526,526,0
|
|
20240503,100200,13543662,526,525,526,525,1081
|
|
20240503,100100,12975287,526,526,526,526,2
|
|
20240503,100000,12974235,526,526,526,526,0
|
|
20240503,095900,12974235,526,526,526,526,0
|
|
20240503,095800,12974235,526,522,526,522,9774
|
|
20240503,095700,7839161,522,521,522,521,11
|
|
20240503,095600,7833429,521,522,522,521,144
|
|
20240503,095500,7758377,521,521,521,521,48
|
|
20240503,095400,7733369,521,521,521,521,116
|
|
20240503,095300,7672933,521,521,521,521,0
|
|
20240503,095200,7672933,521,521,521,521,117
|
|
20240503,095100,7611976,522,522,522,522,28
|
|
20240503,095000,7597360,522,521,522,521,117
|
|
20240503,094900,7536402,522,522,522,522,0
|
|
20240503,094800,7536402,522,522,522,522,30
|
|
20240503,094700,7520742,523,523,523,523,0
|
|
20240503,094600,7520742,523,523,523,523,29
|
|
20240503,094500,7505575,521,521,521,521,72
|
|
20240503,094400,7468063,521,521,522,521,534
|
|
20240503,094300,7189839,522,522,522,522,17
|
|
20240503,094200,7180965,522,523,523,522,28
|
|
20240503,094100,7166339,522,522,522,522,16
|
|
20240503,094000,7157987,522,522,522,522,101
|
|
20240503,093900,7105265,522,523,523,522,30
|
|
20240503,093800,7089576,522,521,522,521,215
|
|
20240503,093700,6977463,521,521,521,521,100
|
|
20240503,093600,6925363,522,522,522,521,127
|
|
20240503,093500,6859185,522,522,522,522,79
|
|
20240503,093400,6817947,521,521,521,521,117
|
|
20240503,093300,6756990,522,522,522,522,0
|
|
20240503,093200,6756990,522,523,523,522,23
|
|
20240503,093100,6744983,522,522,522,522,8
|
|
20240503,093000,6740807,522,521,522,521,1168
|
|
20240503,092900,6132274,522,522,522,522,77
|
|
20240503,092800,6092080,521,521,521,521,118
|
|
20240503,092700,6030602,521,521,521,521,0
|
|
20240503,092600,6030602,521,522,522,521,324
|
|
20240503,092500,5861590,522,521,522,521,3872
|
|
20240503,092400,3844268,521,521,521,521,117
|
|
20240503,092300,3783311,522,522,522,522,184
|
|
20240503,092200,3687263,522,522,522,522,63
|
|
20240503,092100,3654377,521,521,521,521,0
|
|
20240503,092000,3654377,521,523,523,521,2127
|
|
20240503,091900,2545122,523,523,523,523,0
|
|
20240503,091800,2545122,523,524,524,523,77
|
|
20240503,091700,2504850,524,524,524,524,0
|
|
20240503,091600,2504850,524,524,524,524,4
|
|
20240503,091500,2502754,524,524,524,524,0
|
|
20240503,091400,2502754,524,524,524,524,117
|
|
20240503,091300,2441446,525,525,525,525,0
|
|
20240503,091200,2441446,525,524,525,524,117
|
|
20240503,091100,2380137,525,525,525,525,4
|
|
20240503,091000,2378037,524,523,524,523,316
|
|
20240503,090900,2212570,523,523,523,523,17
|
|
20240503,090800,2203679,522,521,523,521,178
|
|
20240503,090700,2110815,521,521,521,521,0
|
|
20240503,090600,2110815,521,522,523,521,883
|
|
20240503,090500,1650112,523,523,523,523,10
|
|
20240503,090400,1644882,521,521,521,521,0
|
|
20240503,090300,1644882,521,521,521,521,0
|
|
20240503,090200,1644882,521,523,523,521,969
|
|
20240503,090100,1139444,522,522,522,522,915
|
|
20240503,090000,661814,524,524,524,524,1262
|