605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,190200,1073371202,819,819,819,819,15495
|
|
20240521,190100,1073371202,819,819,819,819,0
|
|
20240521,190000,1073371202,819,819,819,819,0
|
|
20240521,185900,1073371202,819,819,819,819,0
|
|
20240521,185800,1073371202,819,819,819,819,0
|
|
20240521,185700,1073371202,819,819,819,819,0
|
|
20240521,185600,1073371202,819,819,819,819,0
|
|
20240521,185500,1073371202,819,819,819,819,0
|
|
20240521,185400,1073371202,819,819,819,819,0
|
|
20240521,185300,1073371202,819,819,819,819,0
|
|
20240521,185200,1073371202,819,819,819,819,0
|
|
20240521,185100,1073371202,819,819,819,819,0
|
|
20240521,185000,1073371202,819,819,819,819,0
|
|
20240521,184900,1073371202,819,819,819,819,0
|
|
20240521,184800,1073371202,819,819,819,819,0
|
|
20240521,184700,1073371202,819,819,819,819,0
|
|
20240521,184600,1073371202,819,819,819,819,0
|
|
20240521,184500,1073371202,819,819,819,819,0
|
|
20240521,184400,1073371202,819,819,819,819,0
|
|
20240521,184300,1073371202,819,819,819,819,0
|
|
20240521,184200,1073371202,819,819,819,819,0
|
|
20240521,184100,1073371202,819,819,819,819,0
|
|
20240521,184000,1073371202,819,819,819,819,0
|
|
20240521,183900,1073371202,819,819,819,819,0
|
|
20240521,183800,1073371202,819,819,819,819,0
|
|
20240521,183700,1073371202,819,819,819,819,0
|
|
20240521,183600,1073371202,819,819,819,819,0
|
|
20240521,183500,1073371202,819,819,819,819,0
|
|
20240521,183400,1073371202,819,819,819,819,0
|
|
20240521,183300,1073371202,819,819,819,819,0
|
|
20240521,183200,1073371202,819,819,819,819,15495
|
|
20240521,183100,1073371202,819,819,819,819,0
|
|
20240521,183000,1073371202,819,819,819,819,0
|
|
20240521,182900,1073371202,819,819,819,819,0
|
|
20240521,182800,1073371202,819,819,819,819,0
|
|
20240521,182700,1073371202,819,819,819,819,0
|
|
20240521,182600,1073371202,819,819,819,819,0
|
|
20240521,182500,1073371202,819,819,819,819,0
|
|
20240521,182400,1073371202,819,819,819,819,0
|
|
20240521,182300,1073371202,819,819,819,819,0
|
|
20240521,182200,1073371202,819,819,819,819,0
|
|
20240521,182100,1073371202,819,819,819,819,0
|
|
20240521,182000,1073371202,819,819,819,819,0
|
|
20240521,181900,1073371202,819,819,819,819,0
|
|
20240521,181800,1073371202,819,819,819,819,0
|
|
20240521,181700,1073371202,819,819,819,819,0
|
|
20240521,181600,1073371202,819,819,819,819,0
|
|
20240521,181500,1073371202,819,819,819,819,0
|
|
20240521,181400,1073371202,819,819,819,819,0
|
|
20240521,181300,1073371202,819,819,819,819,0
|
|
20240521,181200,1073371202,819,819,819,819,0
|
|
20240521,181100,1073371202,819,819,819,819,0
|
|
20240521,181000,1073371202,819,819,819,819,0
|
|
20240521,180900,1073371202,819,819,819,819,0
|
|
20240521,180800,1073371202,819,819,819,819,0
|
|
20240521,180700,1073371202,819,819,819,819,0
|
|
20240521,180600,1073371202,819,819,819,819,0
|
|
20240521,180500,1073371202,819,819,819,819,0
|
|
20240521,180400,1073371202,819,819,819,819,0
|
|
20240521,180300,1073371202,819,819,819,819,0
|
|
20240521,180200,1073371202,819,819,819,819,15495
|
|
20240521,180100,1073371202,819,819,819,819,0
|
|
20240521,180000,1073371202,819,819,819,819,0
|
|
20240521,175900,1073371202,819,819,819,819,0
|
|
20240521,175800,1073371202,819,819,819,819,0
|
|
20240521,175700,1073371202,819,819,819,819,0
|
|
20240521,175600,1073371202,819,819,819,819,0
|
|
20240521,175500,1073371202,819,819,819,819,0
|
|
20240521,175400,1073371202,819,819,819,819,0
|
|
20240521,175300,1073371202,819,819,819,819,0
|
|
20240521,175200,1073371202,819,819,819,819,0
|
|
20240521,175100,1073371202,819,819,819,819,0
|
|
20240521,175000,1073371202,819,819,819,819,0
|
|
20240521,174900,1073371202,819,819,819,819,0
|
|
20240521,174800,1073371202,819,819,819,819,0
|
|
20240521,174700,1073371202,819,819,819,819,0
|
|
20240521,174600,1073371202,819,819,819,819,0
|
|
20240521,174500,1073371202,819,819,819,819,0
|
|
20240521,174400,1073371202,819,819,819,819,0
|
|
20240521,174300,1073371202,819,819,819,819,0
|
|
20240521,174200,1073371202,819,819,819,819,0
|
|
20240521,174100,1073371202,819,819,819,819,0
|
|
20240521,174000,1073371202,819,819,819,819,0
|
|
20240521,173900,1073371202,819,819,819,819,0
|
|
20240521,173800,1073371202,819,819,819,819,0
|
|
20240521,173700,1073371202,819,819,819,819,0
|
|
20240521,173600,1073371202,819,819,819,819,0
|
|
20240521,173500,1073371202,819,819,819,819,0
|
|
20240521,173400,1073371202,819,819,819,819,0
|
|
20240521,173300,1073371202,819,819,819,819,0
|
|
20240521,173200,1073371202,819,819,819,819,15495
|
|
20240521,173100,1073371202,819,819,819,819,0
|
|
20240521,173000,1073371202,819,819,819,819,0
|
|
20240521,172900,1073371202,819,819,819,819,0
|
|
20240521,172800,1073371202,819,819,819,819,0
|
|
20240521,172700,1073371202,819,819,819,819,0
|
|
20240521,172600,1073371202,819,819,819,819,0
|
|
20240521,172500,1073371202,819,819,819,819,0
|
|
20240521,172400,1073371202,819,819,819,819,0
|
|
20240521,172300,1073371202,819,819,819,819,0
|
|
20240521,172200,1073371202,819,819,819,819,0
|
|
20240521,172100,1073371202,819,819,819,819,0
|
|
20240521,172000,1073371202,819,819,819,819,0
|
|
20240521,171900,1073371202,819,819,819,819,0
|
|
20240521,171800,1073371202,819,819,819,819,0
|
|
20240521,171700,1073371202,819,819,819,819,0
|
|
20240521,171600,1073371202,819,819,819,819,0
|
|
20240521,171500,1073371202,819,819,819,819,0
|
|
20240521,171400,1073371202,819,819,819,819,0
|
|
20240521,171300,1073371202,819,819,819,819,0
|
|
20240521,171200,1073371202,819,819,819,819,0
|
|
20240521,171100,1073371202,819,819,819,819,0
|
|
20240521,171000,1073371202,819,819,819,819,0
|
|
20240521,170900,1073371202,819,819,819,819,0
|
|
20240521,170800,1073371202,819,819,819,819,0
|
|
20240521,170700,1073371202,819,819,819,819,0
|
|
20240521,170600,1073371202,819,819,819,819,0
|
|
20240521,170500,1073371202,819,819,819,819,0
|
|
20240521,170400,1073371202,819,819,819,819,0
|
|
20240521,170300,1073371202,819,819,819,819,0
|
|
20240521,170200,1073371202,819,819,819,819,15495
|
|
20240521,170100,1073371202,819,819,819,819,0
|
|
20240521,170000,1073371202,819,819,819,819,0
|
|
20240521,165900,1073371202,819,819,819,819,0
|
|
20240521,165800,1073371202,819,819,819,819,0
|
|
20240521,165700,1073371202,819,819,819,819,0
|
|
20240521,165600,1073371202,819,819,819,819,0
|
|
20240521,165500,1073371202,819,819,819,819,0
|
|
20240521,165400,1073371202,819,819,819,819,0
|
|
20240521,165300,1073371202,819,819,819,819,0
|
|
20240521,165200,1073371202,819,819,819,819,0
|
|
20240521,165100,1073371202,819,819,819,819,0
|
|
20240521,165000,1073371202,819,819,819,819,0
|
|
20240521,164900,1073371202,819,819,819,819,0
|
|
20240521,164800,1073371202,819,819,819,819,0
|
|
20240521,164700,1073371202,819,819,819,819,0
|
|
20240521,164600,1073371202,819,819,819,819,0
|
|
20240521,164500,1073371202,819,819,819,819,0
|
|
20240521,164400,1073371202,819,819,819,819,0
|
|
20240521,164300,1073371202,819,819,819,819,0
|
|
20240521,164200,1073371202,819,819,819,819,0
|
|
20240521,164100,1073371202,819,819,819,819,0
|
|
20240521,164000,1073371202,819,819,819,819,0
|
|
20240521,163900,1073371202,819,819,819,819,0
|
|
20240521,163800,1073371202,819,819,819,819,0
|
|
20240521,163700,1073371202,819,819,819,819,0
|
|
20240521,163600,1073371202,819,819,819,819,0
|
|
20240521,163500,1073371202,819,819,819,819,0
|
|
20240521,163400,1073371202,819,819,819,819,0
|
|
20240521,163300,1073371202,819,819,819,819,0
|
|
20240521,163200,1073371202,819,819,819,819,15495
|
|
20240521,163100,1073371202,819,819,819,819,0
|
|
20240521,163000,1073371202,819,819,819,819,0
|
|
20240521,162900,1073371202,819,819,819,819,0
|
|
20240521,162800,1073371202,819,819,819,819,0
|
|
20240521,162700,1073371202,819,819,819,819,0
|
|
20240521,162600,1073371202,819,819,819,819,0
|
|
20240521,162500,1073371202,819,819,819,819,0
|
|
20240521,162400,1073371202,819,819,819,819,0
|
|
20240521,162300,1073371202,819,819,819,819,0
|
|
20240521,162200,1073371202,819,819,819,819,0
|
|
20240521,162100,1073371202,819,819,819,819,0
|
|
20240521,162000,1073371202,819,819,819,819,0
|
|
20240521,161900,1073371202,819,819,819,819,0
|
|
20240521,161800,1073371202,819,819,819,819,0
|
|
20240521,161700,1073371202,819,819,819,819,0
|
|
20240521,161600,1073371202,819,819,819,819,0
|
|
20240521,161500,1073371202,819,819,819,819,0
|
|
20240521,161400,1073371202,819,819,819,819,0
|
|
20240521,161300,1073371202,819,819,819,819,0
|
|
20240521,161200,1073371202,819,819,819,819,0
|
|
20240521,161100,1073371202,819,819,819,819,0
|
|
20240521,161000,1073371202,819,819,819,819,0
|
|
20240521,160900,1073371202,819,819,819,819,0
|
|
20240521,160800,1073371202,819,819,819,819,0
|
|
20240521,160700,1073371202,819,819,819,819,0
|
|
20240521,160600,1073371202,819,819,819,819,0
|
|
20240521,160500,1073371202,819,819,819,819,0
|
|
20240521,160400,1073371202,819,819,819,819,0
|
|
20240521,160300,1073371202,819,819,819,819,0
|
|
20240521,160200,1073371202,819,819,819,819,15495
|
|
20240521,160100,1073371202,819,819,819,819,0
|
|
20240521,160000,1073371202,819,819,819,819,0
|
|
20240521,155900,1073371202,819,819,819,819,0
|
|
20240521,155800,1073371202,819,819,819,819,0
|
|
20240521,155700,1073371202,819,819,819,819,0
|
|
20240521,155600,1073371202,819,819,819,819,0
|
|
20240521,155500,1073371202,819,819,819,819,0
|
|
20240521,155400,1073371202,819,819,819,819,0
|
|
20240521,155300,1073371202,819,819,819,819,0
|
|
20240521,155200,1073371202,819,819,819,819,0
|
|
20240521,155100,1073371202,819,819,819,819,0
|
|
20240521,155000,1073371202,819,819,819,819,0
|
|
20240521,154900,1073371202,819,819,819,819,0
|
|
20240521,154800,1073371202,819,819,819,819,0
|
|
20240521,154700,1073371202,819,819,819,819,0
|
|
20240521,154600,1073371202,819,819,819,819,0
|
|
20240521,154500,1073371202,819,819,819,819,0
|
|
20240521,154400,1073371202,819,819,819,819,0
|
|
20240521,154300,1073371202,819,819,819,819,0
|
|
20240521,154200,1073371202,819,819,819,819,0
|
|
20240521,154100,1073371202,819,819,819,819,0
|
|
20240521,154000,1073371202,819,819,819,819,0
|
|
20240521,153900,1073371202,819,819,819,819,0
|
|
20240521,153800,1073371202,819,819,819,819,0
|
|
20240521,153700,1073371202,819,819,819,819,0
|
|
20240521,153600,1073371202,819,819,819,819,0
|
|
20240521,153500,1073371202,819,819,819,819,0
|
|
20240521,153400,1073371202,819,819,819,819,0
|
|
20240521,153300,1073371202,819,819,819,819,0
|
|
20240521,153200,1073371202,819,819,819,819,15495
|
|
20240521,153100,1073371202,819,819,819,819,0
|
|
20240521,153000,1073371202,819,819,819,819,15495
|
|
20240521,152900,1060680797,821,821,821,821,0
|
|
20240521,152800,1060680797,821,821,821,821,0
|
|
20240521,152700,1060680797,821,821,821,821,0
|
|
20240521,152600,1060680797,821,821,821,821,0
|
|
20240521,152500,1060680797,821,821,821,821,0
|
|
20240521,152400,1060680797,821,821,821,821,0
|
|
20240521,152300,1060680797,821,821,821,821,0
|
|
20240521,152200,1060680797,821,821,821,821,0
|
|
20240521,152100,1060680797,821,821,821,821,0
|
|
20240521,152000,1060680797,821,821,821,821,0
|
|
20240521,151900,1060680797,821,818,822,818,8800
|
|
20240521,151800,1053469048,818,820,820,817,5825
|
|
20240521,151700,1048704426,821,821,821,821,80
|
|
20240521,151600,1048638746,822,819,822,817,14756
|
|
20240521,151500,1036542687,818,818,818,818,94
|
|
20240521,151400,1036465795,818,818,818,818,559
|
|
20240521,151300,1036008533,818,818,818,818,93
|
|
20240521,151200,1035932459,818,818,818,818,1600
|
|
20240521,151100,1034623659,818,818,818,818,101
|
|
20240521,151000,1034541041,818,817,818,817,2153
|
|
20240521,150900,1032781932,818,818,818,817,5237
|
|
20240521,150800,1028501312,819,819,819,819,108
|
|
20240521,150700,1028412860,819,819,819,819,0
|
|
20240521,150600,1028412860,819,819,819,819,1224
|
|
20240521,150500,1027410404,819,818,819,818,629
|
|
20240521,150400,1026895879,818,817,818,817,1871
|
|
20240521,150300,1025365402,817,817,817,817,0
|
|
20240521,150200,1025365402,817,818,818,817,35
|
|
20240521,150100,1025336774,817,818,818,817,493
|
|
20240521,150000,1024933893,818,817,818,816,2012
|
|
20240521,145900,1023290704,817,817,817,817,106
|
|
20240521,145800,1023204102,817,817,817,817,30
|
|
20240521,145700,1023179592,817,817,817,817,1013
|
|
20240521,145600,1022351971,817,817,817,817,0
|
|
20240521,145500,1022351971,817,817,817,817,3
|
|
20240521,145400,1022349520,817,816,817,816,11911
|
|
20240521,145300,1012619047,816,816,816,816,8451
|
|
20240521,145200,1005723031,816,816,816,816,7625
|
|
20240521,145100,999501031,816,816,816,816,13
|
|
20240521,145000,999490423,817,817,817,817,2605
|
|
20240521,144900,997362138,817,816,817,816,5512
|
|
20240521,144800,992863785,816,817,817,816,3924
|
|
20240521,144700,989657883,817,818,818,817,2530
|
|
20240521,144600,987588348,817,818,818,817,638
|
|
20240521,144500,987067002,818,818,818,818,3791
|
|
20240521,144400,983965964,818,818,818,818,206
|
|
20240521,144300,983797456,818,818,818,818,131
|
|
20240521,144200,983690298,818,817,818,817,469
|
|
20240521,144100,983306861,817,817,817,817,766
|
|
20240521,144000,982681039,817,816,817,816,5446
|
|
20240521,143900,978231997,816,816,816,816,240
|
|
20240521,143800,978036157,816,817,817,816,82
|
|
20240521,143700,977969178,817,818,818,817,6296
|
|
20240521,143600,972825345,817,817,817,817,206
|
|
20240521,143500,972657043,818,818,818,818,0
|
|
20240521,143400,972657043,818,818,818,818,3
|
|
20240521,143300,972654589,818,819,819,818,961
|
|
20240521,143200,971868207,819,819,819,819,3010
|
|
20240521,143100,969403017,819,819,819,819,427
|
|
20240521,143000,969053304,818,818,818,818,2
|
|
20240521,142900,969051668,818,819,819,818,9786
|
|
20240521,142800,961044720,819,819,819,819,6734
|
|
20240521,142700,955529574,819,819,819,819,241
|
|
20240521,142600,955332195,818,819,819,818,1133
|
|
20240521,142500,954405268,818,818,818,818,3
|
|
20240521,142400,954402814,818,818,818,817,3667
|
|
20240521,142300,951403582,819,818,819,818,1044
|
|
20240521,142200,950549546,818,818,818,818,1763
|
|
20240521,142100,949107412,818,819,819,818,4072
|
|
20240521,142000,945776496,819,818,819,818,6521
|
|
20240521,141900,940436735,817,819,819,817,14273
|
|
20240521,141800,928774950,819,818,819,818,1991
|
|
20240521,141700,927145321,819,819,819,819,217
|
|
20240521,141600,926967598,819,819,819,819,200
|
|
20240521,141500,926803798,819,819,819,819,1
|
|
20240521,141400,926802979,819,819,819,819,354
|
|
20240521,141300,926513053,819,819,819,819,900
|
|
20240521,141200,925775953,819,819,819,819,1623
|
|
20240521,141100,924446716,821,821,821,821,1
|
|
20240521,141000,924445895,819,820,820,819,12000
|
|
20240521,140900,914614346,820,820,820,820,74
|
|
20240521,140800,914553666,820,821,821,820,1694
|
|
20240521,140700,913164486,821,821,821,821,296
|
|
20240521,140600,912921470,821,821,821,821,50
|
|
20240521,140500,912880420,821,821,821,821,122
|
|
20240521,140400,912780258,821,821,821,821,67
|
|
20240521,140300,912725251,821,821,821,819,149
|
|
20240521,140200,912603122,819,821,821,819,301
|
|
20240521,140100,912356601,819,820,820,819,1856
|
|
20240521,140000,910834781,820,820,820,820,904
|
|
20240521,135900,910093501,819,819,819,819,0
|
|
20240521,135800,910093501,819,819,819,819,750
|
|
20240521,135700,909479251,819,819,819,819,595
|
|
20240521,135600,908991946,820,820,820,820,0
|
|
20240521,135500,908991946,820,821,821,820,2852
|
|
20240521,135400,906653286,820,820,820,820,2563
|
|
20240521,135300,904551626,820,820,820,820,3
|
|
20240521,135200,904549166,820,820,820,820,0
|
|
20240521,135100,904549166,820,820,820,820,264
|
|
20240521,135000,904332686,821,820,821,820,39
|
|
20240521,134900,904300681,821,821,821,821,0
|
|
20240521,134800,904300681,821,821,821,821,1215
|
|
20240521,134700,903303166,821,820,821,820,110
|
|
20240521,134600,903212936,819,820,820,819,546
|
|
20240521,134500,902765236,820,820,820,820,649
|
|
20240521,134400,902233056,821,821,821,821,279
|
|
20240521,134300,902003997,821,821,821,821,2
|
|
20240521,134200,902002355,821,820,821,820,176
|
|
20240521,134100,901858004,820,820,820,819,9777
|
|
20240521,134000,893840880,820,820,820,820,216
|
|
20240521,133900,893663760,820,820,820,820,8
|
|
20240521,133800,893657200,817,819,819,817,3357
|
|
20240521,133700,890907837,817,818,818,817,1514
|
|
20240521,133600,889669727,817,817,817,817,2
|
|
20240521,133500,889668093,818,817,818,817,251
|
|
20240521,133400,889462777,817,817,818,817,2672
|
|
20240521,133300,887279225,818,818,818,818,679
|
|
20240521,133200,886723803,818,818,818,818,23
|
|
20240521,133100,886704989,818,818,818,818,0
|
|
20240521,133000,886704989,818,818,818,818,899
|
|
20240521,132900,885969607,818,818,818,818,500
|
|
20240521,132800,885560607,818,818,818,818,455
|
|
20240521,132700,885188417,818,819,819,818,585
|
|
20240521,132600,884709849,819,818,819,818,157
|
|
20240521,132500,884581413,817,817,817,817,3093
|
|
20240521,132400,882054432,817,819,819,817,3357
|
|
20240521,132300,879311205,819,819,819,819,310
|
|
20240521,132200,879057315,818,818,818,818,1284
|
|
20240521,132100,878007003,818,818,818,818,671
|
|
20240521,132000,877458125,818,818,818,818,0
|
|
20240521,131900,877458125,818,818,818,818,700
|
|
20240521,131800,876885525,818,818,818,818,2164
|
|
20240521,131700,875115373,818,819,819,818,2486
|
|
20240521,131600,873080339,819,819,819,819,0
|
|
20240521,131500,873080339,819,819,819,819,126
|
|
20240521,131400,872977145,819,820,820,819,677
|
|
20240521,131300,872422680,819,820,820,819,157
|
|
20240521,131200,872293967,820,820,820,820,107
|
|
20240521,131100,872206227,820,820,820,820,16
|
|
20240521,131000,872193107,820,820,820,819,1587
|
|
20240521,130900,870892767,820,820,820,820,2356
|
|
20240521,130800,868960847,821,821,821,821,8
|
|
20240521,130700,868954279,821,821,821,821,254
|
|
20240521,130600,868745745,821,821,821,821,274
|
|
20240521,130500,868520791,821,821,821,821,116
|
|
20240521,130400,868425555,821,821,821,821,180
|
|
20240521,130300,868277775,821,821,821,821,0
|
|
20240521,130200,868277775,821,821,821,821,1099
|
|
20240521,130100,867375496,821,822,822,821,4260
|
|
20240521,130000,863876336,822,822,822,822,265
|
|
20240521,125900,863658506,822,822,822,822,426
|
|
20240521,125800,863308334,822,821,822,821,678
|
|
20240521,125700,862751094,822,822,822,822,385
|
|
20240521,125600,862434624,822,822,822,822,50
|
|
20240521,125500,862393524,822,822,822,822,0
|
|
20240521,125400,862393524,822,821,822,821,182
|
|
20240521,125300,862243964,822,822,822,822,285
|
|
20240521,125200,862009694,822,823,823,822,3001
|
|
20240521,125100,859541871,823,823,824,822,3310
|
|
20240521,125000,856818734,824,824,824,824,1000
|
|
20240521,124900,855994734,823,823,823,823,150
|
|
20240521,124800,855871284,823,824,824,823,1158
|
|
20240521,124700,854917095,824,825,825,824,1051
|
|
20240521,124600,854050971,824,825,825,824,453
|
|
20240521,124500,853677247,825,824,825,823,1650
|
|
20240521,124400,852317845,824,825,825,824,721
|
|
20240521,124300,851723437,824,823,825,823,634
|
|
20240521,124200,851200723,824,825,825,824,506
|
|
20240521,124100,850783658,824,823,824,823,12390
|
|
20240521,124000,840577181,824,823,824,823,2123
|
|
20240521,123900,838828852,821,823,823,821,36
|
|
20240521,123800,838799226,823,821,824,821,30009
|
|
20240521,123700,814124325,821,820,821,820,34
|
|
20240521,123600,814096412,820,820,820,820,205
|
|
20240521,123500,813928312,820,820,820,820,144
|
|
20240521,123400,813810232,820,820,820,820,533
|
|
20240521,123300,813373172,820,820,820,820,346
|
|
20240521,123200,813089452,819,819,819,819,810
|
|
20240521,123100,812426062,818,818,818,818,0
|
|
20240521,123000,812426062,818,820,820,818,3381
|
|
20240521,122900,809657213,819,819,819,819,0
|
|
20240521,122800,809657213,819,819,819,819,1
|
|
20240521,122700,809656394,819,819,819,819,0
|
|
20240521,122600,809656394,819,819,819,819,1126
|
|
20240521,122500,808734200,819,819,819,819,1
|
|
20240521,122400,808733381,819,819,819,819,201
|
|
20240521,122300,808568762,820,820,820,820,200
|
|
20240521,122200,808404762,819,819,819,819,1
|
|
20240521,122100,808403943,819,820,820,819,1005
|
|
20240521,122000,807580845,820,820,820,820,67
|
|
20240521,121900,807525905,820,819,820,819,301
|
|
20240521,121800,807279086,819,819,819,819,1062
|
|
20240521,121700,806409308,820,820,820,820,102
|
|
20240521,121600,806325668,820,820,820,820,1490
|
|
20240521,121500,805103868,820,820,821,820,248
|
|
20240521,121400,804900321,820,820,820,820,1953
|
|
20240521,121300,803298861,820,820,820,820,281
|
|
20240521,121200,803068441,819,818,819,818,143
|
|
20240521,121100,802951349,818,819,819,818,202
|
|
20240521,121000,802785912,819,819,819,819,2369
|
|
20240521,120900,800845701,819,819,819,819,100
|
|
20240521,120800,800763801,819,818,819,818,1554
|
|
20240521,120700,799492615,819,819,819,819,79
|
|
20240521,120600,799427914,818,819,819,818,114
|
|
20240521,120500,799334552,819,819,819,819,0
|
|
20240521,120400,799334552,819,818,819,818,227
|
|
20240521,120300,799148816,818,818,818,818,0
|
|
20240521,120200,799148816,818,818,818,818,0
|
|
20240521,120100,799148816,818,818,818,818,383
|
|
20240521,120000,798835522,818,818,818,818,580
|
|
20240521,115900,798361082,818,818,818,818,948
|
|
20240521,115800,797585618,818,818,818,818,943
|
|
20240521,115700,796814244,818,817,818,817,257
|
|
20240521,115600,796604243,818,818,818,817,561
|
|
20240521,115500,796145645,818,818,818,818,112
|
|
20240521,115400,796054029,817,818,818,817,171
|
|
20240521,115300,795914162,818,818,818,818,20
|
|
20240521,115200,795897802,818,818,818,818,88
|
|
20240521,115100,795825818,818,819,819,818,5269
|
|
20240521,115000,791512986,819,819,819,818,14030
|
|
20240521,114900,780036416,819,819,819,819,191
|
|
20240521,114800,779879987,818,818,818,818,721
|
|
20240521,114700,779290209,818,818,818,818,168
|
|
20240521,114600,779152785,818,819,819,818,1300
|
|
20240521,114500,778088734,818,819,819,818,177
|
|
20240521,114400,777943884,819,819,819,818,972
|
|
20240521,114300,777148395,819,819,819,819,20
|
|
20240521,114200,777132015,818,814,825,814,77234
|
|
20240521,114100,713823191,813,814,814,813,1397
|
|
20240521,114000,712687391,814,814,814,814,1
|
|
20240521,113900,712686577,813,813,813,813,572
|
|
20240521,113800,712221541,813,812,814,812,7
|
|
20240521,113700,712215846,814,813,814,812,1078
|
|
20240521,113600,711340447,813,813,813,813,2400
|
|
20240521,113500,709389247,813,813,813,813,42
|
|
20240521,113400,709355101,813,813,813,813,5
|
|
20240521,113300,709351036,813,813,813,813,2499
|
|
20240521,113200,707319349,813,814,814,813,143
|
|
20240521,113100,707203047,814,814,814,814,1237
|
|
20240521,113000,706196129,814,816,816,814,893
|
|
20240521,112900,705468428,816,816,816,816,468
|
|
20240521,112800,705086540,816,815,816,814,3831
|
|
20240521,112700,701961566,815,814,815,814,6708
|
|
20240521,112600,696497446,814,814,814,814,2419
|
|
20240521,112500,694528380,814,814,814,813,290
|
|
20240521,112400,694292323,814,813,814,813,2101
|
|
20240521,112300,692584110,814,814,814,814,10
|
|
20240521,112200,692575970,813,813,813,813,143
|
|
20240521,112100,692459711,812,812,812,812,0
|
|
20240521,112000,692459711,812,814,814,812,354
|
|
20240521,111900,692172261,813,813,813,812,5083
|
|
20240521,111800,688039813,812,813,813,812,643
|
|
20240521,111700,687517519,813,813,813,813,568
|
|
20240521,111600,687055735,813,814,814,813,1011
|
|
20240521,111500,686233759,813,813,813,813,4010
|
|
20240521,111400,682973629,814,815,815,814,2148
|
|
20240521,111300,681224344,815,815,815,814,4591
|
|
20240521,111200,677486680,815,815,815,814,96
|
|
20240521,111100,677408510,815,815,815,815,207
|
|
20240521,111000,677239805,815,815,815,815,125
|
|
20240521,110900,677137930,815,815,815,814,426
|
|
20240521,110800,676790886,815,814,815,814,186
|
|
20240521,110700,676639396,814,814,814,814,261
|
|
20240521,110600,676426942,814,815,815,814,165
|
|
20240521,110500,676292488,815,815,815,814,194
|
|
20240521,110400,676134400,815,814,817,814,26138
|
|
20240521,110300,654832196,813,812,813,811,6478
|
|
20240521,110200,649568615,812,812,812,812,123
|
|
20240521,110100,649468739,811,811,811,811,297
|
|
20240521,110000,649227872,811,810,811,810,75
|
|
20240521,105900,649167048,811,811,811,810,533
|
|
20240521,105800,648734915,811,810,811,810,114
|
|
20240521,105700,648642533,810,811,811,810,591
|
|
20240521,105600,648163233,811,810,811,810,27
|
|
20240521,105500,648141346,811,811,811,811,1977
|
|
20240521,105400,646537999,811,811,811,810,1876
|
|
20240521,105300,645018327,811,811,811,811,3
|
|
20240521,105200,645015894,811,812,813,811,3818
|
|
20240521,105100,641917146,813,812,813,812,509
|
|
20240521,105000,641503513,812,812,812,812,1217
|
|
20240521,104900,640515309,812,811,812,811,134
|
|
20240521,104800,640406516,812,811,813,811,1343
|
|
20240521,104700,639315533,811,812,812,811,822
|
|
20240521,104600,638648079,812,812,812,811,1992
|
|
20240521,104500,637030581,812,811,812,810,6186
|
|
20240521,104400,632010118,811,811,811,811,113
|
|
20240521,104300,631918475,812,810,812,810,4353
|
|
20240521,104200,628389170,811,811,811,811,141
|
|
20240521,104100,628274819,811,811,811,811,23
|
|
20240521,104000,628256166,811,810,811,810,462
|
|
20240521,103900,627881886,811,810,811,810,5977
|
|
20240521,103800,623040441,811,810,811,810,8799
|
|
20240521,103700,615913228,811,811,811,810,531
|
|
20240521,103600,615482590,810,811,811,810,576
|
|
20240521,103500,615015932,811,810,811,810,2185
|
|
20240521,103400,613246032,810,810,810,810,719
|
|
20240521,103300,612663642,810,809,810,809,110
|
|
20240521,103200,612574570,809,809,810,809,199
|
|
20240521,103100,612413526,809,809,809,809,221
|
|
20240521,103000,612234737,809,809,809,809,468
|
|
20240521,102900,611856125,809,809,811,809,230
|
|
20240521,102800,611670045,809,808,809,808,724
|
|
20240521,102700,611084334,808,809,809,808,2953
|
|
20240521,102600,608696790,809,810,811,809,1347
|
|
20240521,102500,607605109,810,811,811,810,62
|
|
20240521,102400,607554828,811,809,811,809,271
|
|
20240521,102300,607335573,809,811,811,809,8792
|
|
20240521,102200,600221152,811,811,811,810,1183
|
|
20240521,102100,599262915,811,810,811,810,9
|
|
20240521,102000,599255621,810,810,810,809,268
|
|
20240521,101900,599038552,810,809,810,809,5316
|
|
20240521,101800,594732604,810,810,810,810,15
|
|
20240521,101700,594720454,810,810,810,810,258
|
|
20240521,101600,594511474,810,811,811,810,1234
|
|
20240521,101500,593511895,810,810,810,810,995
|
|
20240521,101400,592705945,810,810,810,810,688
|
|
20240521,101300,592148665,810,810,810,809,83
|
|
20240521,101200,592081445,809,809,809,809,0
|
|
20240521,101100,592081445,809,809,809,809,203
|
|
20240521,101000,591917218,809,809,810,808,2857
|
|
20240521,100900,589605417,809,809,809,808,3291
|
|
20240521,100800,586943405,809,810,810,809,2943
|
|
20240521,100700,584559936,809,809,809,809,573
|
|
20240521,100600,584096379,809,809,809,808,691
|
|
20240521,100500,583537416,809,809,809,808,22
|
|
20240521,100400,583519619,808,808,809,808,3669
|
|
20240521,100300,580554861,808,809,809,808,444
|
|
20240521,100200,580195726,809,808,809,807,1628
|
|
20240521,100100,578879571,808,809,809,807,7138
|
|
20240521,100000,573111829,812,811,812,811,428
|
|
20240521,095900,572764494,812,812,812,807,64693
|
|
20240521,095800,520449843,812,812,812,812,1063
|
|
20240521,095700,519586687,812,811,812,811,311
|
|
20240521,095600,519334463,811,813,813,811,1332
|
|
20240521,095500,518253221,813,814,814,813,631
|
|
20240521,095400,517740205,813,812,813,812,4093
|
|
20240521,095300,514412657,812,811,812,811,474
|
|
20240521,095200,514028192,810,809,810,809,3
|
|
20240521,095100,514025763,809,809,811,809,2510
|
|
20240521,095000,511995148,809,810,811,809,4480
|
|
20240521,094900,508366922,810,810,810,810,1278
|
|
20240521,094800,507331742,810,811,811,810,173
|
|
20240521,094700,507191602,811,811,811,810,6126
|
|
20240521,094600,502224432,811,814,814,810,19067
|
|
20240521,094500,486765976,814,814,814,812,6319
|
|
20240521,094400,481631656,812,815,815,812,10889
|
|
20240521,094300,472768571,815,816,817,815,14107
|
|
20240521,094200,461266012,816,815,816,815,12639
|
|
20240521,094100,450957999,815,814,815,814,1748
|
|
20240521,094000,449534850,813,812,814,812,2233
|
|
20240521,093900,447720632,814,812,814,812,3124
|
|
20240521,093800,445180321,812,812,812,812,8005
|
|
20240521,093700,438680261,812,811,812,811,295
|
|
20240521,093600,438441015,812,813,813,812,279
|
|
20240521,093500,438214453,812,812,812,812,1792
|
|
20240521,093400,436759349,811,813,813,811,667
|
|
20240521,093300,436217278,814,815,815,811,1013
|
|
20240521,093200,435391705,814,810,814,810,24248
|
|
20240521,093100,415693763,810,809,810,808,4490
|
|
20240521,093000,412063817,809,810,810,808,411
|
|
20240521,092900,411731548,811,808,811,808,1668
|
|
20240521,092800,410380993,808,808,810,808,10949
|
|
20240521,092700,401532096,808,809,809,808,6509
|
|
20240521,092600,396272490,809,810,810,809,1072
|
|
20240521,092500,395405013,810,808,810,808,1066
|
|
20240521,092400,394541557,810,808,810,808,3066
|
|
20240521,092300,392063721,808,807,811,807,2728
|
|
20240521,092200,389860524,807,811,811,807,2903
|
|
20240521,092100,387514364,811,812,812,811,1813
|
|
20240521,092000,386042217,812,807,812,807,41048
|
|
20240521,091900,352816274,807,808,808,807,398
|
|
20240521,091800,352494959,808,806,808,805,16400
|
|
20240521,091700,339274593,805,805,806,805,16944
|
|
20240521,091600,325629337,805,805,808,805,8529
|
|
20240521,091500,318763483,805,805,806,804,23166
|
|
20240521,091400,300120875,805,806,806,805,20403
|
|
20240521,091300,283687825,806,811,811,805,47976
|
|
20240521,091200,244883362,811,812,812,811,7781
|
|
20240521,091100,238570981,812,813,814,812,10675
|
|
20240521,091000,229899556,813,812,814,812,5461
|
|
20240521,090900,225462088,812,814,814,811,24112
|
|
20240521,090800,205873084,814,814,815,814,8226
|
|
20240521,090700,199176370,814,815,815,814,4713
|
|
20240521,090600,195337327,815,815,817,815,17291
|
|
20240521,090500,181238232,816,818,819,815,40870
|
|
20240521,090400,147846886,818,818,819,818,4534
|
|
20240521,090300,144136270,818,820,820,817,20254
|
|
20240521,090200,127584250,820,817,820,816,61714
|
|
20240521,090100,77155100,817,821,823,817,40173
|
|
20240521,090000,44226415,821,823,826,821,53457
|