602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185900,184888582,739,739,739,739,1490
|
|
20240521,185800,184888582,739,739,739,739,0
|
|
20240521,185700,184888582,739,739,739,739,0
|
|
20240521,185600,184888582,739,739,739,739,0
|
|
20240521,185500,184888582,739,739,739,739,0
|
|
20240521,185400,184888582,739,739,739,739,0
|
|
20240521,185300,184888582,739,739,739,739,0
|
|
20240521,185200,184888582,739,739,739,739,0
|
|
20240521,185100,184888582,739,739,739,739,0
|
|
20240521,185000,184888582,739,739,739,739,0
|
|
20240521,184900,184888582,739,739,739,739,0
|
|
20240521,184800,184888582,739,739,739,739,0
|
|
20240521,184700,184888582,739,739,739,739,0
|
|
20240521,184600,184888582,739,739,739,739,0
|
|
20240521,184500,184888582,739,739,739,739,0
|
|
20240521,184400,184888582,739,739,739,739,0
|
|
20240521,184300,184888582,739,739,739,739,0
|
|
20240521,184200,184888582,739,739,739,739,0
|
|
20240521,184100,184888582,739,739,739,739,0
|
|
20240521,184000,184888582,739,739,739,739,0
|
|
20240521,183900,184888582,739,739,739,739,0
|
|
20240521,183800,184888582,739,739,739,739,0
|
|
20240521,183700,184888582,739,739,739,739,0
|
|
20240521,183600,184888582,739,739,739,739,0
|
|
20240521,183500,184888582,739,739,739,739,0
|
|
20240521,183400,184888582,739,739,739,739,0
|
|
20240521,183300,184888582,739,739,739,739,0
|
|
20240521,183200,184888582,739,739,739,739,0
|
|
20240521,183100,184888582,739,739,739,739,0
|
|
20240521,183000,184888582,739,739,739,739,0
|
|
20240521,182900,184888582,739,739,739,739,1490
|
|
20240521,182800,184888582,739,739,739,739,0
|
|
20240521,182700,184888582,739,739,739,739,0
|
|
20240521,182600,184888582,739,739,739,739,0
|
|
20240521,182500,184888582,739,739,739,739,0
|
|
20240521,182400,184888582,739,739,739,739,0
|
|
20240521,182300,184888582,739,739,739,739,0
|
|
20240521,182200,184888582,739,739,739,739,0
|
|
20240521,182100,184888582,739,739,739,739,0
|
|
20240521,182000,184888582,739,739,739,739,0
|
|
20240521,181900,184888582,739,739,739,739,0
|
|
20240521,181800,184888582,739,739,739,739,0
|
|
20240521,181700,184888582,739,739,739,739,0
|
|
20240521,181600,184888582,739,739,739,739,0
|
|
20240521,181500,184888582,739,739,739,739,0
|
|
20240521,181400,184888582,739,739,739,739,0
|
|
20240521,181300,184888582,739,739,739,739,0
|
|
20240521,181200,184888582,739,739,739,739,0
|
|
20240521,181100,184888582,739,739,739,739,0
|
|
20240521,181000,184888582,739,739,739,739,0
|
|
20240521,180900,184888582,739,739,739,739,0
|
|
20240521,180800,184888582,739,739,739,739,0
|
|
20240521,180700,184888582,739,739,739,739,0
|
|
20240521,180600,184888582,739,739,739,739,0
|
|
20240521,180500,184888582,739,739,739,739,0
|
|
20240521,180400,184888582,739,739,739,739,0
|
|
20240521,180300,184888582,739,739,739,739,0
|
|
20240521,180200,184888582,739,739,739,739,0
|
|
20240521,180100,184888582,739,739,739,739,0
|
|
20240521,180000,184888582,739,739,739,739,0
|
|
20240521,175900,184888582,739,739,739,739,1490
|
|
20240521,175800,184888582,739,739,739,739,0
|
|
20240521,175700,184888582,739,739,739,739,0
|
|
20240521,175600,184888582,739,739,739,739,0
|
|
20240521,175500,184888582,739,739,739,739,0
|
|
20240521,175400,184888582,739,739,739,739,0
|
|
20240521,175300,184888582,739,739,739,739,0
|
|
20240521,175200,184888582,739,739,739,739,0
|
|
20240521,175100,184888582,739,739,739,739,0
|
|
20240521,175000,184888582,739,739,739,739,0
|
|
20240521,174900,184888582,739,739,739,739,0
|
|
20240521,174800,184888582,739,739,739,739,0
|
|
20240521,174700,184888582,739,739,739,739,0
|
|
20240521,174600,184888582,739,739,739,739,0
|
|
20240521,174500,184888582,739,739,739,739,0
|
|
20240521,174400,184888582,739,739,739,739,0
|
|
20240521,174300,184888582,739,739,739,739,0
|
|
20240521,174200,184888582,739,739,739,739,0
|
|
20240521,174100,184888582,739,739,739,739,0
|
|
20240521,174000,184888582,739,739,739,739,0
|
|
20240521,173900,184888582,739,739,739,739,0
|
|
20240521,173800,184888582,739,739,739,739,0
|
|
20240521,173700,184888582,739,739,739,739,0
|
|
20240521,173600,184888582,739,739,739,739,0
|
|
20240521,173500,184888582,739,739,739,739,0
|
|
20240521,173400,184888582,739,739,739,739,0
|
|
20240521,173300,184888582,739,739,739,739,0
|
|
20240521,173200,184888582,739,739,739,739,0
|
|
20240521,173100,184888582,739,739,739,739,0
|
|
20240521,173000,184888582,739,739,739,739,0
|
|
20240521,172900,184888582,739,739,739,739,1490
|
|
20240521,172800,184888582,739,739,739,739,0
|
|
20240521,172700,184888582,739,739,739,739,0
|
|
20240521,172600,184888582,739,739,739,739,0
|
|
20240521,172500,184888582,739,739,739,739,0
|
|
20240521,172400,184888582,739,739,739,739,0
|
|
20240521,172300,184888582,739,739,739,739,0
|
|
20240521,172200,184888582,739,739,739,739,0
|
|
20240521,172100,184888582,739,739,739,739,0
|
|
20240521,172000,184888582,739,739,739,739,0
|
|
20240521,171900,184888582,739,739,739,739,0
|
|
20240521,171800,184888582,739,739,739,739,0
|
|
20240521,171700,184888582,739,739,739,739,0
|
|
20240521,171600,184888582,739,739,739,739,0
|
|
20240521,171500,184888582,739,739,739,739,0
|
|
20240521,171400,184888582,739,739,739,739,0
|
|
20240521,171300,184888582,739,739,739,739,0
|
|
20240521,171200,184888582,739,739,739,739,0
|
|
20240521,171100,184888582,739,739,739,739,0
|
|
20240521,171000,184888582,739,739,739,739,0
|
|
20240521,170900,184888582,739,739,739,739,0
|
|
20240521,170800,184888582,739,739,739,739,0
|
|
20240521,170700,184888582,739,739,739,739,0
|
|
20240521,170600,184888582,739,739,739,739,0
|
|
20240521,170500,184888582,739,739,739,739,0
|
|
20240521,170400,184888582,739,739,739,739,0
|
|
20240521,170300,184888582,739,739,739,739,0
|
|
20240521,170200,184888582,739,739,739,739,0
|
|
20240521,170100,184888582,739,739,739,739,0
|
|
20240521,170000,184888582,739,739,739,739,0
|
|
20240521,165900,184888582,739,739,739,739,1490
|
|
20240521,165800,184888582,739,739,739,739,0
|
|
20240521,165700,184888582,739,739,739,739,0
|
|
20240521,165600,184888582,739,739,739,739,0
|
|
20240521,165500,184888582,739,739,739,739,0
|
|
20240521,165400,184888582,739,739,739,739,0
|
|
20240521,165300,184888582,739,739,739,739,0
|
|
20240521,165200,184888582,739,739,739,739,0
|
|
20240521,165100,184888582,739,739,739,739,0
|
|
20240521,165000,184888582,739,739,739,739,0
|
|
20240521,164900,184888582,739,739,739,739,0
|
|
20240521,164800,184888582,739,739,739,739,0
|
|
20240521,164700,184888582,739,739,739,739,0
|
|
20240521,164600,184888582,739,739,739,739,0
|
|
20240521,164500,184888582,739,739,739,739,0
|
|
20240521,164400,184888582,739,739,739,739,0
|
|
20240521,164300,184888582,739,739,739,739,0
|
|
20240521,164200,184888582,739,739,739,739,0
|
|
20240521,164100,184888582,739,739,739,739,0
|
|
20240521,164000,184888582,739,739,739,739,0
|
|
20240521,163900,184888582,739,739,739,739,0
|
|
20240521,163800,184888582,739,739,739,739,0
|
|
20240521,163700,184888582,739,739,739,739,0
|
|
20240521,163600,184888582,739,739,739,739,0
|
|
20240521,163500,184888582,739,739,739,739,0
|
|
20240521,163400,184888582,739,739,739,739,0
|
|
20240521,163300,184888582,739,739,739,739,0
|
|
20240521,163200,184888582,739,739,739,739,0
|
|
20240521,163100,184888582,739,739,739,739,0
|
|
20240521,163000,184888582,739,739,739,739,0
|
|
20240521,162900,184888582,739,739,739,739,1490
|
|
20240521,162800,184888582,739,739,739,739,0
|
|
20240521,162700,184888582,739,739,739,739,0
|
|
20240521,162600,184888582,739,739,739,739,0
|
|
20240521,162500,184888582,739,739,739,739,0
|
|
20240521,162400,184888582,739,739,739,739,0
|
|
20240521,162300,184888582,739,739,739,739,0
|
|
20240521,162200,184888582,739,739,739,739,0
|
|
20240521,162100,184888582,739,739,739,739,0
|
|
20240521,162000,184888582,739,739,739,739,0
|
|
20240521,161900,184888582,739,739,739,739,0
|
|
20240521,161800,184888582,739,739,739,739,0
|
|
20240521,161700,184888582,739,739,739,739,0
|
|
20240521,161600,184888582,739,739,739,739,0
|
|
20240521,161500,184888582,739,739,739,739,0
|
|
20240521,161400,184888582,739,739,739,739,0
|
|
20240521,161300,184888582,739,739,739,739,0
|
|
20240521,161200,184888582,739,739,739,739,0
|
|
20240521,161100,184888582,739,739,739,739,0
|
|
20240521,161000,184888582,739,739,739,739,0
|
|
20240521,160900,184888582,739,739,739,739,0
|
|
20240521,160800,184888582,739,739,739,739,0
|
|
20240521,160700,184888582,739,739,739,739,0
|
|
20240521,160600,184888582,739,739,739,739,0
|
|
20240521,160500,184888582,739,739,739,739,0
|
|
20240521,160400,184888582,739,739,739,739,0
|
|
20240521,160300,184888582,739,739,739,739,0
|
|
20240521,160200,184888582,739,739,739,739,0
|
|
20240521,160100,184888582,739,739,739,739,0
|
|
20240521,160000,184888582,739,739,739,739,0
|
|
20240521,155900,184888582,739,739,739,739,1490
|
|
20240521,155800,184888582,739,739,739,739,0
|
|
20240521,155700,184888582,739,739,739,739,0
|
|
20240521,155600,184888582,739,739,739,739,0
|
|
20240521,155500,184888582,739,739,739,739,0
|
|
20240521,155400,184888582,739,739,739,739,0
|
|
20240521,155300,184888582,739,739,739,739,0
|
|
20240521,155200,184888582,739,739,739,739,0
|
|
20240521,155100,184888582,739,739,739,739,0
|
|
20240521,155000,184888582,739,739,739,739,0
|
|
20240521,154900,184888582,739,739,739,739,0
|
|
20240521,154800,184888582,739,739,739,739,0
|
|
20240521,154700,184888582,739,739,739,739,0
|
|
20240521,154600,184888582,739,739,739,739,0
|
|
20240521,154500,184888582,739,739,739,739,0
|
|
20240521,154400,184888582,739,739,739,739,0
|
|
20240521,154300,184888582,739,739,739,739,0
|
|
20240521,154200,184888582,739,739,739,739,0
|
|
20240521,154100,184888582,739,739,739,739,0
|
|
20240521,154000,184888582,739,739,739,739,0
|
|
20240521,153900,184888582,739,739,739,739,0
|
|
20240521,153800,184888582,739,739,739,739,0
|
|
20240521,153700,184888582,739,739,739,739,0
|
|
20240521,153600,184888582,739,739,739,739,0
|
|
20240521,153500,184888582,739,739,739,739,0
|
|
20240521,153400,184888582,739,739,739,739,0
|
|
20240521,153300,184888582,739,739,739,739,0
|
|
20240521,153200,184888582,739,739,739,739,0
|
|
20240521,153100,184888582,739,739,739,739,0
|
|
20240521,153000,184888582,739,739,739,739,1490
|
|
20240521,152900,183787472,738,738,738,738,0
|
|
20240521,152800,183787472,738,738,738,738,0
|
|
20240521,152700,183787472,738,738,738,738,0
|
|
20240521,152600,183787472,738,738,738,738,0
|
|
20240521,152500,183787472,738,738,738,738,0
|
|
20240521,152400,183787472,738,738,738,738,0
|
|
20240521,152300,183787472,738,738,738,738,0
|
|
20240521,152200,183787472,738,738,738,738,0
|
|
20240521,152100,183787472,738,738,738,738,0
|
|
20240521,152000,183787472,738,738,738,738,0
|
|
20240521,151900,183787472,738,737,738,737,5462
|
|
20240521,151800,179761229,736,736,736,736,0
|
|
20240521,151700,179761229,736,736,736,736,1600
|
|
20240521,151600,178583629,736,735,736,735,2536
|
|
20240521,151500,176718789,735,735,735,735,881
|
|
20240521,151400,176071254,735,735,735,735,1
|
|
20240521,151300,176070519,734,734,734,734,552
|
|
20240521,151200,175665351,733,733,733,733,5237
|
|
20240521,151100,171826630,733,733,733,733,188
|
|
20240521,151000,171688826,733,733,733,733,150
|
|
20240521,150900,171578876,735,735,735,735,0
|
|
20240521,150800,171578876,735,735,735,735,0
|
|
20240521,150700,171578876,735,735,735,735,0
|
|
20240521,150600,171578876,735,735,735,735,0
|
|
20240521,150500,171578876,735,735,735,735,0
|
|
20240521,150400,171578876,735,735,735,735,0
|
|
20240521,150300,171578876,735,735,735,735,1
|
|
20240521,150200,171578141,730,730,730,730,2
|
|
20240521,150100,171576681,735,735,735,735,0
|
|
20240521,150000,171576681,735,735,735,735,0
|
|
20240521,145900,171576681,735,735,735,735,0
|
|
20240521,145800,171576681,735,735,735,735,0
|
|
20240521,145700,171576681,735,735,735,735,1
|
|
20240521,145600,171575946,730,730,730,730,0
|
|
20240521,145500,171575946,730,731,731,730,499
|
|
20240521,145400,171211601,735,735,735,735,0
|
|
20240521,145300,171211601,735,735,735,735,0
|
|
20240521,145200,171211601,735,735,735,735,0
|
|
20240521,145100,171211601,735,735,735,735,0
|
|
20240521,145000,171211601,735,735,735,735,0
|
|
20240521,144900,171211601,735,735,735,735,0
|
|
20240521,144800,171211601,735,735,735,735,0
|
|
20240521,144700,171211601,735,735,735,735,0
|
|
20240521,144600,171211601,735,735,735,735,0
|
|
20240521,144500,171211601,735,735,735,735,0
|
|
20240521,144400,171211601,735,735,735,735,1
|
|
20240521,144300,171210866,735,735,735,735,0
|
|
20240521,144200,171210866,735,735,735,735,0
|
|
20240521,144100,171210866,735,735,735,735,0
|
|
20240521,144000,171210866,735,735,735,735,0
|
|
20240521,143900,171210866,735,735,735,735,1
|
|
20240521,143800,171210131,735,735,735,735,0
|
|
20240521,143700,171210131,735,735,735,735,0
|
|
20240521,143600,171210131,735,730,735,730,1009
|
|
20240521,143500,170473516,735,735,735,735,0
|
|
20240521,143400,170473516,735,735,735,735,1
|
|
20240521,143300,170472781,730,730,730,730,0
|
|
20240521,143200,170472781,730,730,730,730,0
|
|
20240521,143100,170472781,730,732,732,730,2606
|
|
20240521,143000,168565999,736,736,736,736,0
|
|
20240521,142900,168565999,736,736,736,736,0
|
|
20240521,142800,168565999,736,736,736,736,0
|
|
20240521,142700,168565999,736,736,736,736,0
|
|
20240521,142600,168565999,736,736,736,736,1
|
|
20240521,142500,168565263,732,733,733,732,500
|
|
20240521,142400,168199013,736,736,736,736,1
|
|
20240521,142300,168198277,733,734,736,733,1557
|
|
20240521,142200,167056913,736,736,736,736,5
|
|
20240521,142100,167053233,736,736,736,736,0
|
|
20240521,142000,167053233,736,736,736,736,0
|
|
20240521,141900,167053233,736,736,736,736,0
|
|
20240521,141800,167053233,736,736,736,736,0
|
|
20240521,141700,167053233,736,736,736,736,0
|
|
20240521,141600,167053233,736,736,736,736,0
|
|
20240521,141500,167053233,736,736,736,736,0
|
|
20240521,141400,167053233,736,736,736,736,0
|
|
20240521,141300,167053233,736,736,736,736,0
|
|
20240521,141200,167053233,736,736,736,736,0
|
|
20240521,141100,167053233,736,736,736,736,0
|
|
20240521,141000,167053233,736,736,736,736,10
|
|
20240521,140900,167045873,736,736,736,736,0
|
|
20240521,140800,167045873,736,736,736,736,2
|
|
20240521,140700,167044401,737,737,737,737,1
|
|
20240521,140600,167043664,738,738,738,738,0
|
|
20240521,140500,167043664,738,738,738,738,0
|
|
20240521,140400,167043664,738,738,738,738,1
|
|
20240521,140300,167042926,739,739,739,739,155
|
|
20240521,140200,166928381,739,739,739,739,48
|
|
20240521,140100,166892909,739,739,739,739,0
|
|
20240521,140000,166892909,739,739,739,739,1
|
|
20240521,135900,166892170,739,739,739,739,1
|
|
20240521,135800,166891431,739,739,739,739,1
|
|
20240521,135700,166890692,740,739,740,739,1001
|
|
20240521,135600,166150952,739,739,739,733,10007
|
|
20240521,135500,158755815,739,739,739,739,555
|
|
20240521,135400,158345670,740,735,740,735,10000
|
|
20240521,135300,150972583,735,735,735,735,1
|
|
20240521,135200,150971848,737,731,737,731,10001
|
|
20240521,135100,143625899,731,731,731,731,0
|
|
20240521,135000,143625899,731,731,731,731,0
|
|
20240521,134900,143625899,731,731,731,731,0
|
|
20240521,134800,143625899,731,731,731,731,1
|
|
20240521,134700,143625168,730,730,730,730,5
|
|
20240521,134600,143621518,731,731,731,731,0
|
|
20240521,134500,143621518,731,730,731,730,558
|
|
20240521,134400,143214177,730,730,730,730,0
|
|
20240521,134300,143214177,730,730,730,730,100
|
|
20240521,134200,143141177,730,730,730,730,0
|
|
20240521,134100,143141177,730,730,730,730,0
|
|
20240521,134000,143141177,730,730,730,730,0
|
|
20240521,133900,143141177,730,730,730,730,0
|
|
20240521,133800,143141177,730,730,730,730,0
|
|
20240521,133700,143141177,730,730,730,730,0
|
|
20240521,133600,143141177,730,730,730,730,1
|
|
20240521,133500,143140447,728,728,728,728,0
|
|
20240521,133400,143140447,728,728,728,728,0
|
|
20240521,133300,143140447,728,728,728,728,0
|
|
20240521,133200,143140447,728,728,728,728,70
|
|
20240521,133100,143089487,728,728,728,728,301
|
|
20240521,133000,142870359,730,730,730,730,0
|
|
20240521,132900,142870359,730,730,730,730,0
|
|
20240521,132800,142870359,730,730,730,730,0
|
|
20240521,132700,142870359,730,728,730,728,11
|
|
20240521,132600,142862349,730,730,730,730,0
|
|
20240521,132500,142862349,730,730,730,730,0
|
|
20240521,132400,142862349,730,730,730,730,0
|
|
20240521,132300,142862349,730,730,730,730,0
|
|
20240521,132200,142862349,730,730,730,730,1
|
|
20240521,132100,142861619,730,730,730,730,0
|
|
20240521,132000,142861619,730,730,730,730,0
|
|
20240521,131900,142861619,730,730,730,730,1
|
|
20240521,131800,142860889,730,730,730,730,0
|
|
20240521,131700,142860889,730,730,730,730,3007
|
|
20240521,131600,140665779,729,729,729,729,2432
|
|
20240521,131500,138892851,729,729,729,729,1
|
|
20240521,131400,138892122,728,728,728,728,1
|
|
20240521,131300,138891394,729,729,729,729,0
|
|
20240521,131200,138891394,729,729,729,729,0
|
|
20240521,131100,138891394,729,729,729,729,7
|
|
20240521,131000,138886291,729,729,729,729,0
|
|
20240521,130900,138886291,729,729,729,729,0
|
|
20240521,130800,138886291,729,728,729,728,241
|
|
20240521,130700,138710642,729,729,729,729,0
|
|
20240521,130600,138710642,729,729,729,729,0
|
|
20240521,130500,138710642,729,729,729,729,2
|
|
20240521,130400,138709184,729,729,729,729,0
|
|
20240521,130300,138709184,729,729,729,729,0
|
|
20240521,130200,138709184,729,729,729,729,0
|
|
20240521,130100,138709184,729,729,729,729,0
|
|
20240521,130000,138709184,729,729,729,729,6
|
|
20240521,125900,138704810,729,729,729,729,30
|
|
20240521,125800,138682940,729,729,729,729,0
|
|
20240521,125700,138682940,729,728,729,728,6
|
|
20240521,125600,138678569,729,729,729,729,0
|
|
20240521,125500,138678569,729,729,729,729,0
|
|
20240521,125400,138678569,729,727,729,727,21
|
|
20240521,125300,138663300,729,729,729,729,0
|
|
20240521,125200,138663300,729,729,729,729,0
|
|
20240521,125100,138663300,729,729,729,729,1
|
|
20240521,125000,138662571,729,729,729,729,0
|
|
20240521,124900,138662571,729,729,729,729,0
|
|
20240521,124800,138662571,729,729,729,729,0
|
|
20240521,124700,138662571,729,729,729,729,0
|
|
20240521,124600,138662571,729,729,729,729,45
|
|
20240521,124500,138629766,729,729,729,729,1
|
|
20240521,124400,138629037,729,729,729,729,0
|
|
20240521,124300,138629037,729,729,729,729,0
|
|
20240521,124200,138629037,729,729,729,729,0
|
|
20240521,124100,138629037,729,729,729,729,0
|
|
20240521,124000,138629037,729,729,729,729,0
|
|
20240521,123900,138629037,729,726,729,726,226
|
|
20240521,123800,138464958,729,728,729,728,395
|
|
20240521,123700,138177007,729,729,729,729,0
|
|
20240521,123600,138177007,729,728,729,728,689
|
|
20240521,123500,137675414,728,728,728,728,0
|
|
20240521,123400,137675414,728,728,728,728,0
|
|
20240521,123300,137675414,728,728,728,728,1
|
|
20240521,123200,137674686,728,728,728,728,0
|
|
20240521,123100,137674686,728,728,728,728,1
|
|
20240521,123000,137673958,729,729,729,729,0
|
|
20240521,122900,137673958,729,729,729,729,0
|
|
20240521,122800,137673958,729,729,729,729,0
|
|
20240521,122700,137673958,729,726,729,726,7
|
|
20240521,122600,137668873,729,729,729,729,0
|
|
20240521,122500,137668873,729,729,729,729,1
|
|
20240521,122400,137668144,728,728,728,728,1961
|
|
20240521,122300,136240536,728,728,728,728,0
|
|
20240521,122200,136240536,728,728,728,728,0
|
|
20240521,122100,136240536,728,728,728,728,0
|
|
20240521,122000,136240536,728,728,728,728,1
|
|
20240521,121900,136239808,728,728,728,728,0
|
|
20240521,121800,136239808,728,728,728,728,0
|
|
20240521,121700,136239808,728,728,728,728,4
|
|
20240521,121600,136236896,728,723,728,723,6
|
|
20240521,121500,136232553,728,727,728,727,15
|
|
20240521,121400,136221647,728,725,728,723,21
|
|
20240521,121300,136206457,728,727,728,727,26
|
|
20240521,121200,136187539,727,727,727,727,3
|
|
20240521,121100,136185358,729,729,729,729,0
|
|
20240521,121000,136185358,729,729,729,729,0
|
|
20240521,120900,136185358,729,729,729,729,1
|
|
20240521,120800,136184629,729,729,729,729,0
|
|
20240521,120700,136184629,729,729,729,729,0
|
|
20240521,120600,136184629,729,729,729,729,0
|
|
20240521,120500,136184629,729,729,729,729,0
|
|
20240521,120400,136184629,729,729,729,729,0
|
|
20240521,120300,136184629,729,729,729,729,0
|
|
20240521,120200,136184629,729,729,729,729,0
|
|
20240521,120100,136184629,729,729,729,729,0
|
|
20240521,120000,136184629,729,725,729,723,1103
|
|
20240521,115900,135387064,730,728,730,728,36
|
|
20240521,115800,135360820,729,729,729,729,0
|
|
20240521,115700,135360820,729,729,729,729,4
|
|
20240521,115600,135357904,730,730,730,730,1
|
|
20240521,115500,135357174,729,729,729,729,30
|
|
20240521,115400,135335304,730,730,730,730,5
|
|
20240521,115300,135331654,730,729,730,729,5
|
|
20240521,115200,135328007,732,732,732,732,0
|
|
20240521,115100,135328007,732,732,732,732,59
|
|
20240521,115000,135284819,732,725,732,725,52
|
|
20240521,114900,135247006,731,731,731,731,0
|
|
20240521,114800,135247006,731,731,731,731,1
|
|
20240521,114700,135246275,731,729,731,729,3003
|
|
20240521,114600,133057086,729,729,729,729,2
|
|
20240521,114500,133055628,729,729,729,729,1
|
|
20240521,114400,133054899,729,729,729,729,1
|
|
20240521,114300,133054170,729,726,729,726,222
|
|
20240521,114200,132892995,725,724,725,724,2001
|
|
20240521,114100,131444270,723,723,723,723,2255
|
|
20240521,114000,129813905,723,723,723,723,200
|
|
20240521,113900,129669305,723,723,723,723,1
|
|
20240521,113800,129668582,722,722,722,722,0
|
|
20240521,113700,129668582,722,722,722,722,1
|
|
20240521,113600,129667860,721,720,721,720,1192
|
|
20240521,113500,128808566,720,720,720,720,1535
|
|
20240521,113400,127703366,719,719,719,719,1850
|
|
20240521,113300,126373216,720,720,720,720,353
|
|
20240521,113200,126119056,718,718,718,718,500
|
|
20240521,113100,125760056,717,717,717,717,8062
|
|
20240521,113000,119979602,717,718,718,717,1713
|
|
20240521,112900,118750151,718,720,720,718,3860
|
|
20240521,112800,115978661,720,718,721,718,13984
|
|
20240521,112700,105936146,721,721,721,721,0
|
|
20240521,112600,105936146,721,718,721,716,7388
|
|
20240521,112500,100643846,718,718,718,718,0
|
|
20240521,112400,100643846,718,719,719,718,3585
|
|
20240521,112300,98069808,721,721,721,721,3
|
|
20240521,112200,98067645,717,721,721,717,158
|
|
20240521,112100,97953819,721,718,721,716,4299
|
|
20240521,112000,94873474,716,721,721,716,5032
|
|
20240521,111900,91268957,721,719,721,716,7305
|
|
20240521,111800,86024273,719,718,719,716,4281
|
|
20240521,111700,82956487,718,721,721,716,11909
|
|
20240521,111600,74393361,722,721,723,720,3117
|
|
20240521,111500,72148815,722,722,722,722,299
|
|
20240521,111400,71932937,720,723,723,720,10151
|
|
20240521,111300,64622809,723,723,723,720,17569
|
|
20240521,111200,51956779,724,723,724,723,731
|
|
20240521,111100,51428166,724,725,725,724,1948
|
|
20240521,111000,50017810,724,724,724,724,1316
|
|
20240521,110900,49065026,724,724,724,724,164
|
|
20240521,110800,48946290,724,725,725,724,1541
|
|
20240521,110700,47830173,725,724,725,724,863
|
|
20240521,110600,47204942,725,726,726,724,25798
|
|
20240521,110500,28500704,726,726,726,726,15
|
|
20240521,110400,28489814,726,726,726,726,1541
|
|
20240521,110300,27371048,726,727,727,726,524
|
|
20240521,110200,26990617,727,727,727,727,2
|
|
20240521,110100,26989163,725,728,728,725,8001
|
|
20240521,110000,21179484,728,729,729,728,2738
|
|
20240521,105900,19186219,729,729,729,729,161
|
|
20240521,105800,19068850,729,729,729,729,10
|
|
20240521,105700,19061560,729,729,729,729,47
|
|
20240521,105600,19027297,729,729,729,729,200
|
|
20240521,105500,18881497,729,729,729,729,0
|
|
20240521,105400,18881497,729,729,729,729,110
|
|
20240521,105300,18801307,729,729,729,729,0
|
|
20240521,105200,18801307,729,729,729,729,3
|
|
20240521,105100,18799120,729,729,729,729,208
|
|
20240521,105000,18647488,729,729,729,729,4
|
|
20240521,104900,18644572,729,729,729,729,167
|
|
20240521,104800,18522829,729,729,729,729,2618
|
|
20240521,104700,16614307,734,734,734,734,0
|
|
20240521,104600,16614307,734,734,734,734,0
|
|
20240521,104500,16614307,734,734,734,734,0
|
|
20240521,104400,16614307,734,734,734,734,0
|
|
20240521,104300,16614307,734,734,734,734,1
|
|
20240521,104200,16613573,728,729,729,728,7
|
|
20240521,104100,16608476,728,729,729,728,1000
|
|
20240521,104000,15880142,730,730,730,730,623
|
|
20240521,103900,15425352,731,732,732,731,3000
|
|
20240521,103800,13230963,732,732,732,732,0
|
|
20240521,103700,13230963,732,732,732,732,0
|
|
20240521,103600,13230963,732,732,732,732,0
|
|
20240521,103500,13230963,732,732,732,732,0
|
|
20240521,103400,13230963,732,732,732,732,13
|
|
20240521,103300,13221447,735,735,735,735,0
|
|
20240521,103200,13221447,735,735,735,735,0
|
|
20240521,103100,13221447,735,735,735,735,0
|
|
20240521,103000,13221447,735,735,735,735,0
|
|
20240521,102900,13221447,735,735,735,735,0
|
|
20240521,102800,13221447,735,735,735,735,0
|
|
20240521,102700,13221447,735,735,735,735,0
|
|
20240521,102600,13221447,735,735,735,735,0
|
|
20240521,102500,13221447,735,735,735,735,100
|
|
20240521,102400,13147947,735,735,735,735,8
|
|
20240521,102300,13142067,735,735,735,735,200
|
|
20240521,102200,12995067,735,735,735,735,300
|
|
20240521,102100,12774567,736,736,736,736,0
|
|
20240521,102000,12774567,736,736,736,736,1
|
|
20240521,101900,12773831,731,731,731,731,0
|
|
20240521,101800,12773831,731,731,731,731,500
|
|
20240521,101700,12408331,731,731,731,731,0
|
|
20240521,101600,12408331,731,731,731,731,0
|
|
20240521,101500,12408331,731,735,735,731,5000
|
|
20240521,101400,8749390,738,738,738,738,0
|
|
20240521,101300,8749390,738,738,738,738,0
|
|
20240521,101200,8749390,738,738,738,738,0
|
|
20240521,101100,8749390,738,738,738,738,1
|
|
20240521,101000,8748652,738,738,738,738,0
|
|
20240521,100900,8748652,738,738,738,738,0
|
|
20240521,100800,8748652,738,738,738,738,0
|
|
20240521,100700,8748652,738,738,738,738,1
|
|
20240521,100600,8747914,738,738,738,738,1
|
|
20240521,100500,8747176,738,738,738,738,8
|
|
20240521,100400,8741272,738,738,738,738,1
|
|
20240521,100300,8740534,738,738,738,738,1
|
|
20240521,100200,8739796,738,738,738,738,10
|
|
20240521,100100,8732416,738,738,738,738,6
|
|
20240521,100000,8727988,738,738,738,738,0
|
|
20240521,095900,8727988,738,738,738,738,1
|
|
20240521,095800,8727250,734,734,734,734,1
|
|
20240521,095700,8726516,738,734,738,734,6
|
|
20240521,095600,8722108,738,734,738,734,2
|
|
20240521,095500,8720636,738,738,738,738,1
|
|
20240521,095400,8719898,734,739,739,734,113
|
|
20240521,095300,8636951,739,739,739,739,0
|
|
20240521,095200,8636951,739,739,739,738,39
|
|
20240521,095100,8608167,740,740,740,740,10
|
|
20240521,095000,8600767,740,735,740,733,4507
|
|
20240521,094900,5294479,740,740,740,740,0
|
|
20240521,094800,5294479,740,740,740,740,13
|
|
20240521,094700,5284859,740,740,740,740,1
|
|
20240521,094600,5284119,740,740,740,740,0
|
|
20240521,094500,5284119,740,740,740,740,0
|
|
20240521,094400,5284119,740,740,740,740,0
|
|
20240521,094300,5284119,740,740,740,740,1
|
|
20240521,094200,5283379,740,740,740,740,0
|
|
20240521,094100,5283379,740,740,740,740,1
|
|
20240521,094000,5282639,740,740,740,740,0
|
|
20240521,093900,5282639,740,740,740,740,74
|
|
20240521,093800,5227879,740,740,740,740,3
|
|
20240521,093700,5225659,740,740,740,740,1
|
|
20240521,093600,5224919,740,740,740,740,1
|
|
20240521,093500,5224179,740,740,740,740,0
|
|
20240521,093400,5224179,740,740,740,740,1
|
|
20240521,093300,5223439,740,740,740,740,1
|
|
20240521,093200,5222699,740,740,740,740,1
|
|
20240521,093100,5221959,740,740,740,740,1
|
|
20240521,093000,5221219,740,740,740,740,0
|
|
20240521,092900,5221219,740,740,740,740,1
|
|
20240521,092800,5220479,740,737,740,737,2715
|
|
20240521,092700,3219521,737,737,737,737,0
|
|
20240521,092600,3219521,737,737,737,737,0
|
|
20240521,092500,3219521,737,737,737,737,400
|
|
20240521,092400,2924721,737,737,737,737,2
|
|
20240521,092300,2923247,737,737,737,737,1001
|
|
20240521,092200,2185510,736,736,736,736,55
|
|
20240521,092100,2145030,736,736,736,736,1
|
|
20240521,092000,2144294,736,736,736,736,1
|
|
20240521,091900,2143558,736,736,736,736,100
|
|
20240521,091800,2069958,736,736,736,736,500
|
|
20240521,091700,1701958,736,736,736,736,0
|
|
20240521,091600,1701958,736,736,736,736,0
|
|
20240521,091500,1701958,736,733,736,733,2
|
|
20240521,091400,1700489,736,733,736,733,33
|
|
20240521,091300,1676204,736,736,736,736,1
|
|
20240521,091200,1675468,734,734,734,734,1
|
|
20240521,091100,1674734,736,736,736,734,17
|
|
20240521,091000,1662252,733,733,736,733,294
|
|
20240521,090900,1446741,736,734,736,733,426
|
|
20240521,090800,1133458,734,734,734,734,938
|
|
20240521,090700,444966,736,734,736,734,2
|
|
20240521,090600,443496,736,736,736,736,25
|
|
20240521,090500,425096,734,734,734,734,41
|
|
20240521,090400,395002,734,734,734,734,1
|
|
20240521,090300,394268,736,736,736,734,216
|
|
20240521,090200,235294,734,733,734,733,101
|
|
20240521,090100,161260,733,733,733,733,1
|
|
20240521,090000,160527,733,733,733,733,219
|