594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185100,541673696,750,750,750,750,5840
|
|
20240521,185000,541673696,750,750,750,750,0
|
|
20240521,184900,541673696,750,750,750,750,0
|
|
20240521,184800,541673696,750,750,750,750,0
|
|
20240521,184700,541673696,750,750,750,750,0
|
|
20240521,184600,541673696,750,750,750,750,0
|
|
20240521,184500,541673696,750,750,750,750,0
|
|
20240521,184400,541673696,750,750,750,750,0
|
|
20240521,184300,541673696,750,750,750,750,0
|
|
20240521,184200,541673696,750,750,750,750,0
|
|
20240521,184100,541673696,750,750,750,750,0
|
|
20240521,184000,541673696,750,750,750,750,0
|
|
20240521,183900,541673696,750,750,750,750,0
|
|
20240521,183800,541673696,750,750,750,750,0
|
|
20240521,183700,541673696,750,750,750,750,0
|
|
20240521,183600,541673696,750,750,750,750,0
|
|
20240521,183500,541673696,750,750,750,750,0
|
|
20240521,183400,541673696,750,750,750,750,0
|
|
20240521,183300,541673696,750,750,750,750,0
|
|
20240521,183200,541673696,750,750,750,750,0
|
|
20240521,183100,541673696,750,750,750,750,0
|
|
20240521,183000,541673696,750,750,750,750,0
|
|
20240521,182900,541673696,750,750,750,750,0
|
|
20240521,182800,541673696,750,750,750,750,0
|
|
20240521,182700,541673696,750,750,750,750,0
|
|
20240521,182600,541673696,750,750,750,750,0
|
|
20240521,182500,541673696,750,750,750,750,0
|
|
20240521,182400,541673696,750,750,750,750,0
|
|
20240521,182300,541673696,750,750,750,750,0
|
|
20240521,182200,541673696,750,750,750,750,0
|
|
20240521,182100,541673696,750,750,750,750,5840
|
|
20240521,182000,541673696,750,750,750,750,0
|
|
20240521,181900,541673696,750,750,750,750,0
|
|
20240521,181800,541673696,750,750,750,750,0
|
|
20240521,181700,541673696,750,750,750,750,0
|
|
20240521,181600,541673696,750,750,750,750,0
|
|
20240521,181500,541673696,750,750,750,750,0
|
|
20240521,181400,541673696,750,750,750,750,0
|
|
20240521,181300,541673696,750,750,750,750,0
|
|
20240521,181200,541673696,750,750,750,750,0
|
|
20240521,181100,541673696,750,750,750,750,0
|
|
20240521,181000,541673696,750,750,750,750,0
|
|
20240521,180900,541673696,750,750,750,750,0
|
|
20240521,180800,541673696,750,750,750,750,0
|
|
20240521,180700,541673696,750,750,750,750,0
|
|
20240521,180600,541673696,750,750,750,750,0
|
|
20240521,180500,541673696,750,750,750,750,0
|
|
20240521,180400,541673696,750,750,750,750,0
|
|
20240521,180300,541673696,750,750,750,750,0
|
|
20240521,180200,541673696,750,750,750,750,0
|
|
20240521,180100,541673696,750,750,750,750,0
|
|
20240521,180000,541673696,750,750,750,750,0
|
|
20240521,175900,541673696,750,750,750,750,0
|
|
20240521,175800,541673696,750,750,750,750,0
|
|
20240521,175700,541673696,750,750,750,750,0
|
|
20240521,175600,541673696,750,750,750,750,0
|
|
20240521,175500,541673696,750,750,750,750,0
|
|
20240521,175400,541673696,750,750,750,750,0
|
|
20240521,175300,541673696,750,750,750,750,0
|
|
20240521,175200,541673696,750,750,750,750,0
|
|
20240521,175100,541673696,750,750,750,750,5840
|
|
20240521,175000,541673696,750,750,750,750,0
|
|
20240521,174900,541673696,750,750,750,750,0
|
|
20240521,174800,541673696,750,750,750,750,0
|
|
20240521,174700,541673696,750,750,750,750,0
|
|
20240521,174600,541673696,750,750,750,750,0
|
|
20240521,174500,541673696,750,750,750,750,0
|
|
20240521,174400,541673696,750,750,750,750,0
|
|
20240521,174300,541673696,750,750,750,750,0
|
|
20240521,174200,541673696,750,750,750,750,0
|
|
20240521,174100,541673696,750,750,750,750,0
|
|
20240521,174000,541673696,750,750,750,750,0
|
|
20240521,173900,541673696,750,750,750,750,0
|
|
20240521,173800,541673696,750,750,750,750,0
|
|
20240521,173700,541673696,750,750,750,750,0
|
|
20240521,173600,541673696,750,750,750,750,0
|
|
20240521,173500,541673696,750,750,750,750,0
|
|
20240521,173400,541673696,750,750,750,750,0
|
|
20240521,173300,541673696,750,750,750,750,0
|
|
20240521,173200,541673696,750,750,750,750,0
|
|
20240521,173100,541673696,750,750,750,750,0
|
|
20240521,173000,541673696,750,750,750,750,0
|
|
20240521,172900,541673696,750,750,750,750,0
|
|
20240521,172800,541673696,750,750,750,750,0
|
|
20240521,172700,541673696,750,750,750,750,0
|
|
20240521,172600,541673696,750,750,750,750,0
|
|
20240521,172500,541673696,750,750,750,750,0
|
|
20240521,172400,541673696,750,750,750,750,0
|
|
20240521,172300,541673696,750,750,750,750,0
|
|
20240521,172200,541673696,750,750,750,750,0
|
|
20240521,172100,541673696,750,750,750,750,5840
|
|
20240521,172000,541673696,750,750,750,750,0
|
|
20240521,171900,541673696,750,750,750,750,0
|
|
20240521,171800,541673696,750,750,750,750,0
|
|
20240521,171700,541673696,750,750,750,750,0
|
|
20240521,171600,541673696,750,750,750,750,0
|
|
20240521,171500,541673696,750,750,750,750,0
|
|
20240521,171400,541673696,750,750,750,750,0
|
|
20240521,171300,541673696,750,750,750,750,0
|
|
20240521,171200,541673696,750,750,750,750,0
|
|
20240521,171100,541673696,750,750,750,750,0
|
|
20240521,171000,541673696,750,750,750,750,0
|
|
20240521,170900,541673696,750,750,750,750,0
|
|
20240521,170800,541673696,750,750,750,750,0
|
|
20240521,170700,541673696,750,750,750,750,0
|
|
20240521,170600,541673696,750,750,750,750,0
|
|
20240521,170500,541673696,750,750,750,750,0
|
|
20240521,170400,541673696,750,750,750,750,0
|
|
20240521,170300,541673696,750,750,750,750,0
|
|
20240521,170200,541673696,750,750,750,750,0
|
|
20240521,170100,541673696,750,750,750,750,0
|
|
20240521,170000,541673696,750,750,750,750,0
|
|
20240521,165900,541673696,750,750,750,750,0
|
|
20240521,165800,541673696,750,750,750,750,0
|
|
20240521,165700,541673696,750,750,750,750,0
|
|
20240521,165600,541673696,750,750,750,750,0
|
|
20240521,165500,541673696,750,750,750,750,0
|
|
20240521,165400,541673696,750,750,750,750,0
|
|
20240521,165300,541673696,750,750,750,750,0
|
|
20240521,165200,541673696,750,750,750,750,0
|
|
20240521,165100,541673696,750,750,750,750,5840
|
|
20240521,165000,541673696,750,750,750,750,0
|
|
20240521,164900,541673696,750,750,750,750,0
|
|
20240521,164800,541673696,750,750,750,750,0
|
|
20240521,164700,541673696,750,750,750,750,0
|
|
20240521,164600,541673696,750,750,750,750,0
|
|
20240521,164500,541673696,750,750,750,750,0
|
|
20240521,164400,541673696,750,750,750,750,0
|
|
20240521,164300,541673696,750,750,750,750,0
|
|
20240521,164200,541673696,750,750,750,750,0
|
|
20240521,164100,541673696,750,750,750,750,0
|
|
20240521,164000,541673696,750,750,750,750,0
|
|
20240521,163900,541673696,750,750,750,750,0
|
|
20240521,163800,541673696,750,750,750,750,0
|
|
20240521,163700,541673696,750,750,750,750,0
|
|
20240521,163600,541673696,750,750,750,750,0
|
|
20240521,163500,541673696,750,750,750,750,0
|
|
20240521,163400,541673696,750,750,750,750,0
|
|
20240521,163300,541673696,750,750,750,750,0
|
|
20240521,163200,541673696,750,750,750,750,0
|
|
20240521,163100,541673696,750,750,750,750,0
|
|
20240521,163000,541673696,750,750,750,750,0
|
|
20240521,162900,541673696,750,750,750,750,0
|
|
20240521,162800,541673696,750,750,750,750,0
|
|
20240521,162700,541673696,750,750,750,750,0
|
|
20240521,162600,541673696,750,750,750,750,0
|
|
20240521,162500,541673696,750,750,750,750,0
|
|
20240521,162400,541673696,750,750,750,750,0
|
|
20240521,162300,541673696,750,750,750,750,0
|
|
20240521,162200,541673696,750,750,750,750,0
|
|
20240521,162100,541673696,750,750,750,750,5840
|
|
20240521,162000,541673696,750,750,750,750,0
|
|
20240521,161900,541673696,750,750,750,750,0
|
|
20240521,161800,541673696,750,750,750,750,0
|
|
20240521,161700,541673696,750,750,750,750,0
|
|
20240521,161600,541673696,750,750,750,750,0
|
|
20240521,161500,541673696,750,750,750,750,0
|
|
20240521,161400,541673696,750,750,750,750,0
|
|
20240521,161300,541673696,750,750,750,750,0
|
|
20240521,161200,541673696,750,750,750,750,0
|
|
20240521,161100,541673696,750,750,750,750,0
|
|
20240521,161000,541673696,750,750,750,750,0
|
|
20240521,160900,541673696,750,750,750,750,0
|
|
20240521,160800,541673696,750,750,750,750,0
|
|
20240521,160700,541673696,750,750,750,750,0
|
|
20240521,160600,541673696,750,750,750,750,0
|
|
20240521,160500,541673696,750,750,750,750,0
|
|
20240521,160400,541673696,750,750,750,750,0
|
|
20240521,160300,541673696,750,750,750,750,0
|
|
20240521,160200,541673696,750,750,750,750,0
|
|
20240521,160100,541673696,750,750,750,750,0
|
|
20240521,160000,541673696,750,750,750,750,0
|
|
20240521,155900,541673696,750,750,750,750,0
|
|
20240521,155800,541673696,750,750,750,750,0
|
|
20240521,155700,541673696,750,750,750,750,0
|
|
20240521,155600,541673696,750,750,750,750,0
|
|
20240521,155500,541673696,750,750,750,750,0
|
|
20240521,155400,541673696,750,750,750,750,0
|
|
20240521,155300,541673696,750,750,750,750,0
|
|
20240521,155200,541673696,750,750,750,750,0
|
|
20240521,155100,541673696,750,750,750,750,5840
|
|
20240521,155000,541673696,750,750,750,750,0
|
|
20240521,154900,541673696,750,750,750,750,0
|
|
20240521,154800,541673696,750,750,750,750,0
|
|
20240521,154700,541673696,750,750,750,750,0
|
|
20240521,154600,541673696,750,750,750,750,0
|
|
20240521,154500,541673696,750,750,750,750,0
|
|
20240521,154400,541673696,750,750,750,750,0
|
|
20240521,154300,541673696,750,750,750,750,0
|
|
20240521,154200,541673696,750,750,750,750,0
|
|
20240521,154100,541673696,750,750,750,750,0
|
|
20240521,154000,541673696,750,750,750,750,0
|
|
20240521,153900,541673696,750,750,750,750,0
|
|
20240521,153800,541673696,750,750,750,750,0
|
|
20240521,153700,541673696,750,750,750,750,0
|
|
20240521,153600,541673696,750,750,750,750,0
|
|
20240521,153500,541673696,750,750,750,750,0
|
|
20240521,153400,541673696,750,750,750,750,0
|
|
20240521,153300,541673696,750,750,750,750,0
|
|
20240521,153200,541673696,750,750,750,750,0
|
|
20240521,153100,541673696,750,750,750,750,0
|
|
20240521,153000,541673696,750,750,750,750,5840
|
|
20240521,152900,537293696,746,746,746,746,0
|
|
20240521,152800,537293696,746,746,746,746,0
|
|
20240521,152700,537293696,746,746,746,746,0
|
|
20240521,152600,537293696,746,746,746,746,0
|
|
20240521,152500,537293696,746,746,746,746,0
|
|
20240521,152400,537293696,746,746,746,746,0
|
|
20240521,152300,537293696,746,746,746,746,0
|
|
20240521,152200,537293696,746,746,746,746,0
|
|
20240521,152100,537293696,746,746,746,746,0
|
|
20240521,152000,537293696,746,746,746,746,0
|
|
20240521,151900,537293696,746,746,746,746,0
|
|
20240521,151800,537293696,746,746,746,746,0
|
|
20240521,151700,537293696,746,746,746,746,0
|
|
20240521,151600,537293696,746,746,746,746,1508
|
|
20240521,151500,536168728,746,746,746,746,0
|
|
20240521,151400,536168728,746,746,746,746,100
|
|
20240521,151300,536094128,745,745,745,745,3546
|
|
20240521,151200,533452358,745,745,745,745,1
|
|
20240521,151100,533451613,745,745,745,745,5100
|
|
20240521,151000,529652113,745,745,745,745,796
|
|
20240521,150900,529059093,745,746,746,745,1602
|
|
20240521,150800,527865593,746,746,746,746,4
|
|
20240521,150700,527862609,746,746,746,746,200
|
|
20240521,150600,527713409,747,747,747,747,1914
|
|
20240521,150500,526283651,747,747,747,747,0
|
|
20240521,150400,526283651,747,746,747,746,2005
|
|
20240521,150300,524786485,746,746,746,746,0
|
|
20240521,150200,524786485,746,746,746,746,11
|
|
20240521,150100,524778279,746,746,746,746,215
|
|
20240521,150000,524617889,745,746,746,745,1384
|
|
20240521,145900,523585443,746,746,746,746,2529
|
|
20240521,145800,521698809,746,746,746,746,2330
|
|
20240521,145700,519960629,747,747,747,747,15
|
|
20240521,145600,519949424,747,747,747,747,0
|
|
20240521,145500,519949424,747,747,747,747,5
|
|
20240521,145400,519945689,747,747,747,747,8
|
|
20240521,145300,519939713,747,747,747,747,2
|
|
20240521,145200,519938219,746,746,746,746,0
|
|
20240521,145100,519938219,746,746,746,746,3
|
|
20240521,145000,519935981,746,746,746,746,50
|
|
20240521,144900,519898681,746,746,746,746,0
|
|
20240521,144800,519898681,746,746,746,746,200
|
|
20240521,144700,519749481,746,746,746,746,34
|
|
20240521,144600,519724117,746,746,746,746,0
|
|
20240521,144500,519724117,746,746,746,746,2255
|
|
20240521,144400,518041887,747,747,747,747,0
|
|
20240521,144300,518041887,747,747,747,747,1500
|
|
20240521,144200,516921387,746,746,746,746,200
|
|
20240521,144100,516772187,746,746,746,746,14
|
|
20240521,144000,516761743,747,746,747,746,1865
|
|
20240521,143900,515370451,746,746,746,746,213
|
|
20240521,143800,515211553,747,747,747,747,0
|
|
20240521,143700,515211553,747,746,747,746,1302
|
|
20240521,143600,514239959,746,746,746,746,14
|
|
20240521,143500,514229515,746,746,746,746,0
|
|
20240521,143400,514229515,746,746,746,746,0
|
|
20240521,143300,514229515,746,746,746,746,28
|
|
20240521,143200,514208627,746,746,746,746,30
|
|
20240521,143100,514186247,747,747,747,747,0
|
|
20240521,143000,514186247,747,747,747,747,10
|
|
20240521,142900,514178777,746,746,746,746,2912
|
|
20240521,142800,512006425,746,747,747,746,4074
|
|
20240521,142700,508963197,747,747,747,747,0
|
|
20240521,142600,508963197,747,747,747,747,7000
|
|
20240521,142500,503734197,748,748,748,748,203
|
|
20240521,142400,503582353,748,748,748,748,799
|
|
20240521,142300,502984701,747,748,748,747,47
|
|
20240521,142200,502949590,748,748,748,748,0
|
|
20240521,142100,502949590,748,748,748,748,0
|
|
20240521,142000,502949590,748,748,748,748,300
|
|
20240521,141900,502725190,748,748,748,748,0
|
|
20240521,141800,502725190,748,747,748,747,215
|
|
20240521,141700,502564385,748,750,750,748,5540
|
|
20240521,141600,498419963,748,748,748,748,0
|
|
20240521,141500,498419963,748,748,748,748,0
|
|
20240521,141400,498419963,748,748,748,748,0
|
|
20240521,141300,498419963,748,749,749,748,3358
|
|
20240521,141200,495907678,750,750,750,750,199
|
|
20240521,141100,495758428,750,750,750,750,0
|
|
20240521,141000,495758428,750,750,750,750,900
|
|
20240521,140900,495083428,750,750,750,750,0
|
|
20240521,140800,495083428,750,750,750,750,18286
|
|
20240521,140700,481368928,749,749,749,749,700
|
|
20240521,140600,480844628,748,749,749,748,1015
|
|
20240521,140500,480084408,748,748,748,748,0
|
|
20240521,140400,480084408,748,748,748,748,100
|
|
20240521,140300,480009608,748,748,748,748,0
|
|
20240521,140200,480009608,748,748,748,748,1543
|
|
20240521,140100,478855444,748,748,748,748,0
|
|
20240521,140000,478855444,748,748,748,748,0
|
|
20240521,135900,478855444,748,748,748,748,0
|
|
20240521,135800,478855444,748,748,748,748,0
|
|
20240521,135700,478855444,748,748,748,748,41
|
|
20240521,135600,478824776,748,748,748,748,0
|
|
20240521,135500,478824776,748,748,748,748,100
|
|
20240521,135400,478749976,748,748,748,748,100
|
|
20240521,135300,478675176,748,748,748,748,0
|
|
20240521,135200,478675176,748,748,748,748,0
|
|
20240521,135100,478675176,748,748,748,748,0
|
|
20240521,135000,478675176,748,748,748,748,1
|
|
20240521,134900,478674428,750,749,750,749,220
|
|
20240521,134800,478509442,750,750,750,750,0
|
|
20240521,134700,478509442,750,750,750,750,0
|
|
20240521,134600,478509442,750,750,750,750,0
|
|
20240521,134500,478509442,750,750,750,750,0
|
|
20240521,134400,478509442,750,750,750,750,891
|
|
20240521,134300,477841192,750,750,751,750,1279
|
|
20240521,134200,476880942,750,750,750,750,830
|
|
20240521,134100,476258442,750,750,750,750,0
|
|
20240521,134000,476258442,750,750,750,750,0
|
|
20240521,133900,476258442,750,750,750,750,11
|
|
20240521,133800,476250192,748,748,748,748,6
|
|
20240521,133700,476245704,748,747,748,747,1960
|
|
20240521,133600,474781354,747,747,747,747,14
|
|
20240521,133500,474770896,748,748,748,748,70
|
|
20240521,133400,474718536,748,748,748,748,63
|
|
20240521,133300,474671412,748,748,748,748,0
|
|
20240521,133200,474671412,748,749,749,748,100
|
|
20240521,133100,474596547,749,749,749,749,465
|
|
20240521,133000,474248262,748,748,748,748,0
|
|
20240521,132900,474248262,748,748,748,748,1
|
|
20240521,132800,474247514,749,749,749,749,1
|
|
20240521,132700,474246765,747,747,747,747,403
|
|
20240521,132600,473945724,747,747,747,747,1
|
|
20240521,132500,473944977,747,747,747,747,95
|
|
20240521,132400,473874012,746,746,746,746,358
|
|
20240521,132300,473606944,746,746,746,746,502
|
|
20240521,132200,473232452,746,747,747,746,19128
|
|
20240521,132100,458962584,748,748,748,748,11872
|
|
20240521,132000,450082328,749,748,749,748,307
|
|
20240521,131900,449852445,748,748,748,748,0
|
|
20240521,131800,449852445,748,749,749,748,130
|
|
20240521,131700,449755203,748,748,748,748,0
|
|
20240521,131600,449755203,748,748,748,748,0
|
|
20240521,131500,449755203,748,748,748,748,0
|
|
20240521,131400,449755203,748,748,748,748,1
|
|
20240521,131300,449754455,748,748,748,748,0
|
|
20240521,131200,449754455,748,748,748,748,15
|
|
20240521,131100,449743235,752,752,752,752,0
|
|
20240521,131000,449743235,752,752,752,752,4
|
|
20240521,130900,449740227,752,752,752,752,0
|
|
20240521,130800,449740227,752,752,752,752,0
|
|
20240521,130700,449740227,752,752,752,752,0
|
|
20240521,130600,449740227,752,752,752,752,0
|
|
20240521,130500,449740227,752,748,752,748,1268
|
|
20240521,130400,448790431,748,748,748,748,100
|
|
20240521,130300,448715631,752,752,752,752,0
|
|
20240521,130200,448715631,752,752,752,752,0
|
|
20240521,130100,448715631,752,752,752,752,100
|
|
20240521,130000,448640431,752,752,752,752,0
|
|
20240521,125900,448640431,752,752,752,752,0
|
|
20240521,125800,448640431,752,752,752,752,0
|
|
20240521,125700,448640431,752,751,752,751,47
|
|
20240521,125600,448605101,752,752,752,752,0
|
|
20240521,125500,448605101,752,752,752,752,0
|
|
20240521,125400,448605101,752,750,752,750,3673
|
|
20240521,125300,445846588,750,746,750,745,15520
|
|
20240521,125200,434281180,746,746,746,746,0
|
|
20240521,125100,434281180,746,746,746,746,0
|
|
20240521,125000,434281180,746,746,746,746,1
|
|
20240521,124900,434280434,750,749,750,745,22454
|
|
20240521,124800,417523244,749,749,749,749,14
|
|
20240521,124700,417512758,750,751,751,750,110
|
|
20240521,124600,417430158,751,751,751,751,300
|
|
20240521,124500,417204858,751,751,751,751,0
|
|
20240521,124400,417204858,751,751,751,751,0
|
|
20240521,124300,417204858,751,751,751,751,0
|
|
20240521,124200,417204858,751,751,751,751,0
|
|
20240521,124100,417204858,751,750,751,749,1204
|
|
20240521,124000,416301455,748,748,748,748,100
|
|
20240521,123900,416226655,748,748,748,748,0
|
|
20240521,123800,416226655,748,748,748,748,31
|
|
20240521,123700,416203467,747,747,747,747,0
|
|
20240521,123600,416203467,747,747,747,747,0
|
|
20240521,123500,416203467,747,747,747,747,300
|
|
20240521,123400,415979367,747,749,749,747,490
|
|
20240521,123300,415612825,749,749,749,749,0
|
|
20240521,123200,415612825,749,749,749,749,267
|
|
20240521,123100,415412842,749,749,749,749,703
|
|
20240521,123000,414886295,749,749,749,749,3
|
|
20240521,122900,414884048,749,749,749,749,7
|
|
20240521,122800,414878805,749,749,749,749,15
|
|
20240521,122700,414867570,749,749,749,749,881
|
|
20240521,122600,414207701,749,749,749,749,1024
|
|
20240521,122500,413440725,749,749,749,749,0
|
|
20240521,122400,413440725,749,749,749,749,150
|
|
20240521,122300,413328375,751,751,751,751,0
|
|
20240521,122200,413328375,751,751,751,751,41
|
|
20240521,122100,413297584,751,748,751,748,1791
|
|
20240521,122000,411957043,748,748,748,748,0
|
|
20240521,121900,411957043,748,748,748,748,29
|
|
20240521,121800,411935351,750,750,750,750,210
|
|
20240521,121700,411777851,750,749,750,749,100
|
|
20240521,121600,411702866,750,750,750,750,0
|
|
20240521,121500,411702866,750,750,750,750,0
|
|
20240521,121400,411702866,750,750,750,750,0
|
|
20240521,121300,411702866,750,750,750,750,0
|
|
20240521,121200,411702866,750,750,750,750,664
|
|
20240521,121100,411204866,750,750,750,750,826
|
|
20240521,121000,410585366,750,750,750,750,100
|
|
20240521,120900,410510366,750,750,750,750,0
|
|
20240521,120800,410510366,750,750,750,750,25
|
|
20240521,120700,410491616,750,749,750,749,100
|
|
20240521,120600,410416631,750,750,750,750,500
|
|
20240521,120500,410041631,750,750,750,750,0
|
|
20240521,120400,410041631,750,750,750,750,1
|
|
20240521,120300,410040881,748,748,748,748,0
|
|
20240521,120200,410040881,748,749,749,748,666
|
|
20240521,120100,409542617,749,749,749,749,0
|
|
20240521,120000,409542617,749,750,750,749,1100
|
|
20240521,115900,408718707,752,750,752,750,510
|
|
20240521,115800,408335359,750,750,750,750,503
|
|
20240521,115700,407958109,750,750,750,750,0
|
|
20240521,115600,407958109,750,749,750,749,26
|
|
20240521,115500,407938623,750,750,750,750,1
|
|
20240521,115400,407937873,748,748,748,748,1
|
|
20240521,115300,407937125,750,750,750,750,0
|
|
20240521,115200,407937125,750,750,750,750,1
|
|
20240521,115100,407936375,751,751,751,751,0
|
|
20240521,115000,407936375,751,751,751,751,0
|
|
20240521,114900,407936375,751,751,751,751,0
|
|
20240521,114800,407936375,751,751,751,751,10
|
|
20240521,114700,407928865,751,751,751,751,0
|
|
20240521,114600,407928865,751,751,751,751,0
|
|
20240521,114500,407928865,751,751,751,751,0
|
|
20240521,114400,407928865,751,751,751,751,0
|
|
20240521,114300,407928865,751,751,751,751,0
|
|
20240521,114200,407928865,751,751,751,747,1203
|
|
20240521,114100,407025568,751,751,751,751,5
|
|
20240521,114000,407021813,751,751,751,751,0
|
|
20240521,113900,407021813,751,751,751,751,1102
|
|
20240521,113800,406194211,752,752,752,752,0
|
|
20240521,113700,406194211,752,752,752,752,349
|
|
20240521,113600,405931763,752,752,752,752,353
|
|
20240521,113500,405666307,747,747,747,747,300
|
|
20240521,113400,405442207,752,752,752,752,128
|
|
20240521,113300,405345951,752,752,752,751,31
|
|
20240521,113200,405322649,752,750,752,750,964
|
|
20240521,113100,404598347,747,747,747,747,0
|
|
20240521,113000,404598347,747,749,752,746,1811
|
|
20240521,112900,403245803,753,753,753,753,0
|
|
20240521,112800,403245803,753,753,753,753,0
|
|
20240521,112700,403245803,753,753,753,753,71
|
|
20240521,112600,403192340,753,753,753,753,512
|
|
20240521,112500,402806804,753,752,753,752,1028
|
|
20240521,112400,402032735,753,753,754,747,2839
|
|
20240521,112300,399893069,753,753,753,753,506
|
|
20240521,112200,399512051,753,747,753,746,1273
|
|
20240521,112100,398555380,747,747,747,747,0
|
|
20240521,112000,398555380,747,747,747,747,100
|
|
20240521,111900,398480680,748,748,748,748,0
|
|
20240521,111800,398480680,748,748,748,748,0
|
|
20240521,111700,398480680,748,747,748,745,12002
|
|
20240521,111600,389537109,747,748,748,747,40
|
|
20240521,111500,389507217,747,747,747,747,0
|
|
20240521,111400,389507217,747,747,747,747,0
|
|
20240521,111300,389507217,747,747,747,747,262
|
|
20240521,111200,389311503,749,749,749,749,0
|
|
20240521,111100,389311503,749,746,749,746,6
|
|
20240521,111000,389307021,746,746,746,746,0
|
|
20240521,110900,389307021,746,746,746,746,62
|
|
20240521,110800,389260769,745,746,746,745,11615
|
|
20240521,110700,380607094,745,745,745,745,1
|
|
20240521,110600,380606349,749,746,749,745,3770
|
|
20240521,110500,377793799,745,746,746,745,1899
|
|
20240521,110400,376378991,746,748,750,746,1899
|
|
20240521,110300,374956977,748,748,748,748,1
|
|
20240521,110200,374956229,745,745,745,744,4122
|
|
20240521,110100,371885861,748,748,748,748,2
|
|
20240521,110000,371884365,745,748,748,745,1666
|
|
20240521,105900,370641197,748,748,748,748,0
|
|
20240521,105800,370641197,748,748,748,748,14
|
|
20240521,105700,370630725,750,750,750,750,0
|
|
20240521,105600,370630725,750,749,750,749,784
|
|
20240521,105500,370042739,745,745,745,745,0
|
|
20240521,105400,370042739,745,745,745,745,0
|
|
20240521,105300,370042739,745,745,745,745,1002
|
|
20240521,105200,369296249,745,745,745,745,500
|
|
20240521,105100,368923749,745,750,750,745,856
|
|
20240521,105000,368282763,750,750,750,750,16
|
|
20240521,104900,368270763,750,749,750,749,285
|
|
20240521,104800,368057017,745,748,748,745,1000
|
|
20240521,104700,367311855,748,751,751,748,3780
|
|
20240521,104600,364476118,753,753,753,753,350
|
|
20240521,104500,364212568,753,753,753,753,0
|
|
20240521,104400,364212568,753,751,753,751,402
|
|
20240521,104300,363910662,751,751,751,751,701
|
|
20240521,104200,363384211,751,752,752,751,4004
|
|
20240521,104100,360373207,750,750,750,750,2000
|
|
20240521,104000,358873207,752,752,752,752,8092
|
|
20240521,103900,352788023,752,751,752,750,13904
|
|
20240521,103800,342358863,750,745,750,744,14732
|
|
20240521,103700,331369168,744,750,750,743,13355
|
|
20240521,103600,321410988,750,750,750,750,1015
|
|
20240521,103500,320649738,750,751,751,750,682
|
|
20240521,103400,320138218,752,751,754,750,864
|
|
20240521,103300,319487706,750,751,751,750,925
|
|
20240521,103200,318793946,751,751,751,751,147
|
|
20240521,103100,318683549,750,753,753,750,540
|
|
20240521,103000,318277775,752,753,753,752,1300
|
|
20240521,102900,317299875,753,754,754,753,550
|
|
20240521,102800,316885225,754,754,754,752,3293
|
|
20240521,102700,314406406,754,754,754,754,20
|
|
20240521,102600,314391326,754,755,756,754,2351
|
|
20240521,102500,312616406,754,754,755,754,3197
|
|
20240521,102400,310205054,754,754,755,753,6831
|
|
20240521,102300,305055908,754,754,755,753,11629
|
|
20240521,102200,296287741,754,750,754,750,20407
|
|
20240521,102100,280937842,750,748,750,748,15848
|
|
20240521,102000,269052666,748,748,750,748,7626
|
|
20240521,101900,263339660,748,748,748,748,0
|
|
20240521,101800,263339660,748,748,748,748,26
|
|
20240521,101700,263320212,746,746,746,746,0
|
|
20240521,101600,263320212,746,746,746,746,0
|
|
20240521,101500,263320212,746,746,746,746,0
|
|
20240521,101400,263320212,746,750,750,746,619
|
|
20240521,101300,262858434,749,746,750,746,25400
|
|
20240521,101200,243821527,746,747,747,745,9311
|
|
20240521,101100,236879459,747,747,747,747,9
|
|
20240521,101000,236872736,746,747,748,746,17058
|
|
20240521,100900,224130382,748,748,748,748,200
|
|
20240521,100800,223980782,747,748,748,747,240
|
|
20240521,100700,223801287,747,747,747,747,50
|
|
20240521,100600,223763937,747,747,747,747,1114
|
|
20240521,100500,222931779,747,747,747,747,911
|
|
20240521,100400,222251262,747,747,747,747,1195
|
|
20240521,100300,221358597,747,747,747,747,5890
|
|
20240521,100200,216958767,747,747,747,747,7
|
|
20240521,100100,216953538,748,749,749,748,628
|
|
20240521,100000,216483592,749,749,749,749,4003
|
|
20240521,095900,213485345,748,748,748,748,152
|
|
20240521,095800,213371649,748,748,748,748,2143
|
|
20240521,095700,211768685,747,747,747,747,1022
|
|
20240521,095600,211005251,747,747,747,747,14
|
|
20240521,095500,210994793,747,747,747,747,5
|
|
20240521,095400,210991058,747,747,748,747,1067
|
|
20240521,095300,210193009,747,747,747,747,1826
|
|
20240521,095200,208828987,747,747,747,747,5014
|
|
20240521,095100,205083529,746,746,747,746,4092
|
|
20240521,095000,202030819,747,745,747,745,5890
|
|
20240521,094900,197637122,744,744,744,744,0
|
|
20240521,094800,197637122,744,744,744,744,171
|
|
20240521,094700,197509898,744,745,745,744,119
|
|
20240521,094600,197421361,745,745,745,745,1040
|
|
20240521,094500,196646561,745,744,745,744,442
|
|
20240521,094400,196317288,745,745,745,745,7
|
|
20240521,094300,196312073,745,744,745,744,1201
|
|
20240521,094200,195417329,744,744,744,744,0
|
|
20240521,094100,195417329,744,746,746,744,1337
|
|
20240521,094000,194422487,746,746,746,746,12
|
|
20240521,093900,194413535,746,744,746,744,933
|
|
20240521,093800,193717594,745,745,745,745,30
|
|
20240521,093700,193695244,745,745,745,745,14
|
|
20240521,093600,193684814,746,745,746,741,6844
|
|
20240521,093500,188605354,745,744,745,744,652
|
|
20240521,093400,188119630,743,743,743,742,1579
|
|
20240521,093300,186946933,743,743,743,743,1049
|
|
20240521,093200,186167526,744,745,745,744,3773
|
|
20240521,093100,183356717,745,745,745,743,17501
|
|
20240521,093000,170319472,745,745,745,745,61
|
|
20240521,092900,170274027,745,745,745,743,1261
|
|
20240521,092800,169336415,745,744,745,744,634
|
|
20240521,092700,168864094,744,744,744,744,6
|
|
20240521,092600,168859630,745,745,745,745,328
|
|
20240521,092500,168615270,745,746,746,745,8431
|
|
20240521,092400,162332787,747,747,747,746,1319
|
|
20240521,092300,161347794,747,747,747,746,838
|
|
20240521,092200,160721833,746,746,746,746,1822
|
|
20240521,092100,159362621,746,745,746,745,1118
|
|
20240521,092000,158528611,746,747,747,746,8013
|
|
20240521,091900,152542912,745,745,747,745,25528
|
|
20240521,091800,133522007,745,745,745,745,1000
|
|
20240521,091700,132777007,744,745,745,744,844
|
|
20240521,091600,132148237,745,743,745,740,69828
|
|
20240521,091500,80455080,743,748,748,743,14477
|
|
20240521,091400,69663314,748,747,748,746,1556
|
|
20240521,091300,68502082,747,743,747,742,2663
|
|
20240521,091200,66519672,747,744,747,744,6568
|
|
20240521,091100,61625877,743,741,743,740,8082
|
|
20240521,091000,55635102,741,743,743,740,3789
|
|
20240521,090900,52829028,742,743,743,742,1531
|
|
20240521,090800,51691558,743,742,743,742,366
|
|
20240521,090700,51419984,742,742,742,742,544
|
|
20240521,090600,51016336,743,743,743,742,18648
|
|
20240521,090500,37161077,743,740,743,738,4483
|
|
20240521,090400,33842256,740,743,743,739,2775
|
|
20240521,090300,31789291,743,743,743,742,635
|
|
20240521,090200,31317491,740,746,748,738,18055
|
|
20240521,090100,17929429,747,742,748,742,2495
|
|
20240521,090000,16070801,742,753,753,742,21439
|