605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,190200,2068128475,828,828,828,828,16674
|
|
20240523,190100,2068128475,828,828,828,828,0
|
|
20240523,190000,2068128475,828,828,828,828,0
|
|
20240523,185900,2068128475,828,828,828,828,0
|
|
20240523,185800,2068128475,828,828,828,828,0
|
|
20240523,185700,2068128475,828,828,828,828,0
|
|
20240523,185600,2068128475,828,828,828,828,0
|
|
20240523,185500,2068128475,828,828,828,828,0
|
|
20240523,185400,2068128475,828,828,828,828,0
|
|
20240523,185300,2068128475,828,828,828,828,0
|
|
20240523,185200,2068128475,828,828,828,828,0
|
|
20240523,185100,2068128475,828,828,828,828,0
|
|
20240523,185000,2068128475,828,828,828,828,0
|
|
20240523,184900,2068128475,828,828,828,828,0
|
|
20240523,184800,2068128475,828,828,828,828,0
|
|
20240523,184700,2068128475,828,828,828,828,0
|
|
20240523,184600,2068128475,828,828,828,828,0
|
|
20240523,184500,2068128475,828,828,828,828,0
|
|
20240523,184400,2068128475,828,828,828,828,0
|
|
20240523,184300,2068128475,828,828,828,828,0
|
|
20240523,184200,2068128475,828,828,828,828,0
|
|
20240523,184100,2068128475,828,828,828,828,0
|
|
20240523,184000,2068128475,828,828,828,828,0
|
|
20240523,183900,2068128475,828,828,828,828,0
|
|
20240523,183800,2068128475,828,828,828,828,0
|
|
20240523,183700,2068128475,828,828,828,828,0
|
|
20240523,183600,2068128475,828,828,828,828,0
|
|
20240523,183500,2068128475,828,828,828,828,0
|
|
20240523,183400,2068128475,828,828,828,828,0
|
|
20240523,183300,2068128475,828,828,828,828,0
|
|
20240523,183200,2068128475,828,828,828,828,16674
|
|
20240523,183100,2068128475,828,828,828,828,0
|
|
20240523,183000,2068128475,828,828,828,828,0
|
|
20240523,182900,2068128475,828,828,828,828,0
|
|
20240523,182800,2068128475,828,828,828,828,0
|
|
20240523,182700,2068128475,828,828,828,828,0
|
|
20240523,182600,2068128475,828,828,828,828,0
|
|
20240523,182500,2068128475,828,828,828,828,0
|
|
20240523,182400,2068128475,828,828,828,828,0
|
|
20240523,182300,2068128475,828,828,828,828,0
|
|
20240523,182200,2068128475,828,828,828,828,0
|
|
20240523,182100,2068128475,828,828,828,828,0
|
|
20240523,182000,2068128475,828,828,828,828,0
|
|
20240523,181900,2068128475,828,828,828,828,0
|
|
20240523,181800,2068128475,828,828,828,828,0
|
|
20240523,181700,2068128475,828,828,828,828,0
|
|
20240523,181600,2068128475,828,828,828,828,0
|
|
20240523,181500,2068128475,828,828,828,828,0
|
|
20240523,181400,2068128475,828,828,828,828,0
|
|
20240523,181300,2068128475,828,828,828,828,0
|
|
20240523,181200,2068128475,828,828,828,828,0
|
|
20240523,181100,2068128475,828,828,828,828,0
|
|
20240523,181000,2068128475,828,828,828,828,0
|
|
20240523,180900,2068128475,828,828,828,828,0
|
|
20240523,180800,2068128475,828,828,828,828,0
|
|
20240523,180700,2068128475,828,828,828,828,0
|
|
20240523,180600,2068128475,828,828,828,828,0
|
|
20240523,180500,2068128475,828,828,828,828,0
|
|
20240523,180400,2068128475,828,828,828,828,0
|
|
20240523,180300,2068128475,828,828,828,828,0
|
|
20240523,180200,2068128475,828,828,828,828,16674
|
|
20240523,180100,2068128475,828,828,828,828,0
|
|
20240523,180000,2068128475,828,828,828,828,0
|
|
20240523,175900,2068128475,828,828,828,828,0
|
|
20240523,175800,2068128475,828,828,828,828,0
|
|
20240523,175700,2068128475,828,828,828,828,0
|
|
20240523,175600,2068128475,828,828,828,828,0
|
|
20240523,175500,2068128475,828,828,828,828,0
|
|
20240523,175400,2068128475,828,828,828,828,0
|
|
20240523,175300,2068128475,828,828,828,828,0
|
|
20240523,175200,2068128475,828,828,828,828,0
|
|
20240523,175100,2068128475,828,828,828,828,0
|
|
20240523,175000,2068128475,828,828,828,828,0
|
|
20240523,174900,2068128475,828,828,828,828,0
|
|
20240523,174800,2068128475,828,828,828,828,0
|
|
20240523,174700,2068128475,828,828,828,828,0
|
|
20240523,174600,2068128475,828,828,828,828,0
|
|
20240523,174500,2068128475,828,828,828,828,0
|
|
20240523,174400,2068128475,828,828,828,828,0
|
|
20240523,174300,2068128475,828,828,828,828,0
|
|
20240523,174200,2068128475,828,828,828,828,0
|
|
20240523,174100,2068128475,828,828,828,828,0
|
|
20240523,174000,2068128475,828,828,828,828,0
|
|
20240523,173900,2068128475,828,828,828,828,0
|
|
20240523,173800,2068128475,828,828,828,828,0
|
|
20240523,173700,2068128475,828,828,828,828,0
|
|
20240523,173600,2068128475,828,828,828,828,0
|
|
20240523,173500,2068128475,828,828,828,828,0
|
|
20240523,173400,2068128475,828,828,828,828,0
|
|
20240523,173300,2068128475,828,828,828,828,0
|
|
20240523,173200,2068128475,828,828,828,828,16674
|
|
20240523,173100,2068128475,828,828,828,828,0
|
|
20240523,173000,2068128475,828,828,828,828,0
|
|
20240523,172900,2068128475,828,828,828,828,0
|
|
20240523,172800,2068128475,828,828,828,828,0
|
|
20240523,172700,2068128475,828,828,828,828,0
|
|
20240523,172600,2068128475,828,828,828,828,0
|
|
20240523,172500,2068128475,828,828,828,828,0
|
|
20240523,172400,2068128475,828,828,828,828,0
|
|
20240523,172300,2068128475,828,828,828,828,0
|
|
20240523,172200,2068128475,828,828,828,828,0
|
|
20240523,172100,2068128475,828,828,828,828,0
|
|
20240523,172000,2068128475,828,828,828,828,0
|
|
20240523,171900,2068128475,828,828,828,828,0
|
|
20240523,171800,2068128475,828,828,828,828,0
|
|
20240523,171700,2068128475,828,828,828,828,0
|
|
20240523,171600,2068128475,828,828,828,828,0
|
|
20240523,171500,2068128475,828,828,828,828,0
|
|
20240523,171400,2068128475,828,828,828,828,0
|
|
20240523,171300,2068128475,828,828,828,828,0
|
|
20240523,171200,2068128475,828,828,828,828,0
|
|
20240523,171100,2068128475,828,828,828,828,0
|
|
20240523,171000,2068128475,828,828,828,828,0
|
|
20240523,170900,2068128475,828,828,828,828,0
|
|
20240523,170800,2068128475,828,828,828,828,0
|
|
20240523,170700,2068128475,828,828,828,828,0
|
|
20240523,170600,2068128475,828,828,828,828,0
|
|
20240523,170500,2068128475,828,828,828,828,0
|
|
20240523,170400,2068128475,828,828,828,828,0
|
|
20240523,170300,2068128475,828,828,828,828,0
|
|
20240523,170200,2068128475,828,828,828,828,16674
|
|
20240523,170100,2068128475,828,828,828,828,0
|
|
20240523,170000,2068128475,828,828,828,828,0
|
|
20240523,165900,2068128475,828,828,828,828,0
|
|
20240523,165800,2068128475,828,828,828,828,0
|
|
20240523,165700,2068128475,828,828,828,828,0
|
|
20240523,165600,2068128475,828,828,828,828,0
|
|
20240523,165500,2068128475,828,828,828,828,0
|
|
20240523,165400,2068128475,828,828,828,828,0
|
|
20240523,165300,2068128475,828,828,828,828,0
|
|
20240523,165200,2068128475,828,828,828,828,0
|
|
20240523,165100,2068128475,828,828,828,828,0
|
|
20240523,165000,2068128475,828,828,828,828,0
|
|
20240523,164900,2068128475,828,828,828,828,0
|
|
20240523,164800,2068128475,828,828,828,828,0
|
|
20240523,164700,2068128475,828,828,828,828,0
|
|
20240523,164600,2068128475,828,828,828,828,0
|
|
20240523,164500,2068128475,828,828,828,828,0
|
|
20240523,164400,2068128475,828,828,828,828,0
|
|
20240523,164300,2068128475,828,828,828,828,0
|
|
20240523,164200,2068128475,828,828,828,828,0
|
|
20240523,164100,2068128475,828,828,828,828,0
|
|
20240523,164000,2068128475,828,828,828,828,0
|
|
20240523,163900,2068128475,828,828,828,828,0
|
|
20240523,163800,2068128475,828,828,828,828,0
|
|
20240523,163700,2068128475,828,828,828,828,0
|
|
20240523,163600,2068128475,828,828,828,828,0
|
|
20240523,163500,2068128475,828,828,828,828,0
|
|
20240523,163400,2068128475,828,828,828,828,0
|
|
20240523,163300,2068128475,828,828,828,828,0
|
|
20240523,163200,2068128475,828,828,828,828,16674
|
|
20240523,163100,2068128475,828,828,828,828,0
|
|
20240523,163000,2068128475,828,828,828,828,0
|
|
20240523,162900,2068128475,828,828,828,828,0
|
|
20240523,162800,2068128475,828,828,828,828,0
|
|
20240523,162700,2068128475,828,828,828,828,0
|
|
20240523,162600,2068128475,828,828,828,828,0
|
|
20240523,162500,2068128475,828,828,828,828,0
|
|
20240523,162400,2068128475,828,828,828,828,0
|
|
20240523,162300,2068128475,828,828,828,828,0
|
|
20240523,162200,2068128475,828,828,828,828,0
|
|
20240523,162100,2068128475,828,828,828,828,0
|
|
20240523,162000,2068128475,828,828,828,828,0
|
|
20240523,161900,2068128475,828,828,828,828,0
|
|
20240523,161800,2068128475,828,828,828,828,0
|
|
20240523,161700,2068128475,828,828,828,828,0
|
|
20240523,161600,2068128475,828,828,828,828,0
|
|
20240523,161500,2068128475,828,828,828,828,0
|
|
20240523,161400,2068128475,828,828,828,828,0
|
|
20240523,161300,2068128475,828,828,828,828,0
|
|
20240523,161200,2068128475,828,828,828,828,0
|
|
20240523,161100,2068128475,828,828,828,828,0
|
|
20240523,161000,2068128475,828,828,828,828,0
|
|
20240523,160900,2068128475,828,828,828,828,0
|
|
20240523,160800,2068128475,828,828,828,828,0
|
|
20240523,160700,2068128475,828,828,828,828,0
|
|
20240523,160600,2068128475,828,828,828,828,0
|
|
20240523,160500,2068128475,828,828,828,828,0
|
|
20240523,160400,2068128475,828,828,828,828,0
|
|
20240523,160300,2068128475,828,828,828,828,0
|
|
20240523,160200,2068128475,828,828,828,828,16674
|
|
20240523,160100,2068128475,828,828,828,828,0
|
|
20240523,160000,2068128475,828,828,828,828,0
|
|
20240523,155900,2068128475,828,828,828,828,0
|
|
20240523,155800,2068128475,828,828,828,828,0
|
|
20240523,155700,2068128475,828,828,828,828,0
|
|
20240523,155600,2068128475,828,828,828,828,0
|
|
20240523,155500,2068128475,828,828,828,828,0
|
|
20240523,155400,2068128475,828,828,828,828,0
|
|
20240523,155300,2068128475,828,828,828,828,0
|
|
20240523,155200,2068128475,828,828,828,828,0
|
|
20240523,155100,2068128475,828,828,828,828,0
|
|
20240523,155000,2068128475,828,828,828,828,0
|
|
20240523,154900,2068128475,828,828,828,828,0
|
|
20240523,154800,2068128475,828,828,828,828,0
|
|
20240523,154700,2068128475,828,828,828,828,0
|
|
20240523,154600,2068128475,828,828,828,828,0
|
|
20240523,154500,2068128475,828,828,828,828,0
|
|
20240523,154400,2068128475,828,828,828,828,0
|
|
20240523,154300,2068128475,828,828,828,828,0
|
|
20240523,154200,2068128475,828,828,828,828,0
|
|
20240523,154100,2068128475,828,828,828,828,0
|
|
20240523,154000,2068128475,828,828,828,828,0
|
|
20240523,153900,2068128475,828,828,828,828,0
|
|
20240523,153800,2068128475,828,828,828,828,0
|
|
20240523,153700,2068128475,828,828,828,828,0
|
|
20240523,153600,2068128475,828,828,828,828,0
|
|
20240523,153500,2068128475,828,828,828,828,0
|
|
20240523,153400,2068128475,828,828,828,828,0
|
|
20240523,153300,2068128475,828,828,828,828,0
|
|
20240523,153200,2068128475,828,828,828,828,16674
|
|
20240523,153100,2068128475,828,828,828,828,0
|
|
20240523,153000,2068128475,828,828,828,828,16674
|
|
20240523,152900,2054322403,828,828,828,828,0
|
|
20240523,152800,2054322403,828,828,828,828,0
|
|
20240523,152700,2054322403,828,828,828,828,0
|
|
20240523,152600,2054322403,828,828,828,828,0
|
|
20240523,152500,2054322403,828,828,828,828,0
|
|
20240523,152400,2054322403,828,828,828,828,0
|
|
20240523,152300,2054322403,828,828,828,828,0
|
|
20240523,152200,2054322403,828,828,828,828,0
|
|
20240523,152100,2054322403,828,828,828,828,0
|
|
20240523,152000,2054322403,828,828,828,828,0
|
|
20240523,151900,2054322403,828,829,832,828,5705
|
|
20240523,151800,2049592872,832,831,832,830,544
|
|
20240523,151700,2049140899,831,829,831,829,1358
|
|
20240523,151600,2048015097,829,831,831,829,6110
|
|
20240523,151500,2042948873,831,830,831,830,715
|
|
20240523,151400,2042355371,830,830,831,830,1162
|
|
20240523,151300,2041390889,831,829,831,829,1174
|
|
20240523,151200,2040417639,831,830,831,829,1602
|
|
20240523,151100,2039088928,829,831,832,829,3972
|
|
20240523,151000,2035792641,830,831,831,830,1120
|
|
20240523,150900,2034862640,832,832,832,832,20
|
|
20240523,150800,2034846000,832,832,832,832,6
|
|
20240523,150700,2034841008,831,831,831,831,50
|
|
20240523,150600,2034799458,832,832,832,832,2
|
|
20240523,150500,2034797794,831,831,831,831,1170
|
|
20240523,150400,2033825524,831,830,831,830,425
|
|
20240523,150300,2033472665,830,832,832,830,5001
|
|
20240523,150200,2029321361,832,831,832,831,602
|
|
20240523,150100,2028821097,831,831,831,831,1167
|
|
20240523,150000,2027851320,832,830,832,830,1605
|
|
20240523,145900,2026519160,832,831,832,830,541
|
|
20240523,145800,2026070089,831,830,831,830,290
|
|
20240523,145700,2025829148,830,831,831,830,2949
|
|
20240523,145600,2023379174,831,831,832,831,849
|
|
20240523,145500,2022672975,832,832,832,832,130
|
|
20240523,145400,2022564815,832,832,832,832,2
|
|
20240523,145300,2022563151,831,831,831,831,2586
|
|
20240523,145200,2020414185,831,831,831,831,1
|
|
20240523,145100,2020413354,831,831,831,831,1
|
|
20240523,145000,2020412523,831,831,831,831,1348
|
|
20240523,144900,2019292335,831,831,831,831,420
|
|
20240523,144800,2018943315,831,831,831,830,321
|
|
20240523,144700,2018676779,831,831,831,830,1191
|
|
20240523,144600,2017688238,831,831,831,831,80
|
|
20240523,144500,2017621758,831,831,831,831,2000
|
|
20240523,144400,2015959758,830,830,830,830,1354
|
|
20240523,144300,2014835938,831,831,831,830,2502
|
|
20240523,144200,2012758276,830,831,831,830,31061
|
|
20240523,144100,1986977327,832,832,832,832,1000
|
|
20240523,144000,1986145327,831,831,831,831,651
|
|
20240523,143900,1985604346,831,831,831,831,1546
|
|
20240523,143800,1984319620,830,830,831,830,2326
|
|
20240523,143700,1982387990,831,831,831,831,0
|
|
20240523,143600,1982387990,831,831,831,831,482
|
|
20240523,143500,1981987448,832,831,832,831,4755
|
|
20240523,143400,1978036026,832,831,832,831,601
|
|
20240523,143300,1977536594,831,831,831,831,0
|
|
20240523,143200,1977536594,831,831,831,831,4800
|
|
20240523,143100,1973547794,832,831,832,831,1433
|
|
20240523,143000,1972356951,832,832,832,832,0
|
|
20240523,142900,1972356951,832,832,832,832,77
|
|
20240523,142800,1972292887,832,832,832,832,1220
|
|
20240523,142700,1971277847,832,832,832,831,3295
|
|
20240523,142600,1968536687,831,831,832,831,1801
|
|
20240523,142500,1967039556,832,832,832,832,0
|
|
20240523,142400,1967039556,832,832,832,832,0
|
|
20240523,142300,1967039556,832,831,832,830,2109
|
|
20240523,142200,1965288782,832,831,832,831,10668
|
|
20240523,142100,1956423574,831,832,832,831,238
|
|
20240523,142000,1956225685,831,832,832,831,252
|
|
20240523,141900,1956016243,832,833,833,832,234
|
|
20240523,141800,1955821393,833,833,833,833,13
|
|
20240523,141700,1955810564,833,831,833,831,5310
|
|
20240523,141600,1951387892,831,832,832,831,243
|
|
20240523,141500,1951185957,833,831,833,831,1228
|
|
20240523,141400,1950165469,831,832,832,831,1698
|
|
20240523,141300,1948753733,831,831,832,831,2911
|
|
20240523,141200,1946334373,832,832,832,832,565
|
|
20240523,141100,1945864293,832,832,832,832,1387
|
|
20240523,141000,1944710309,832,832,832,832,2341
|
|
20240523,140900,1942762597,832,832,832,832,1369
|
|
20240523,140800,1941623589,832,832,832,832,703
|
|
20240523,140700,1941038693,832,832,832,832,980
|
|
20240523,140600,1940223333,832,832,832,831,4386
|
|
20240523,140500,1936574200,832,832,832,832,30
|
|
20240523,140400,1936549240,832,832,832,832,801
|
|
20240523,140300,1935882808,833,833,833,832,12612
|
|
20240523,140200,1925387106,833,833,833,833,1100
|
|
20240523,140100,1924470806,833,833,833,833,19
|
|
20240523,140000,1924454979,833,833,833,833,2
|
|
20240523,135900,1924453313,833,833,833,832,2344
|
|
20240523,135800,1922501084,832,833,833,832,3312
|
|
20240523,135700,1919742428,833,833,833,833,1576
|
|
20240523,135600,1918429620,833,833,833,833,1959
|
|
20240523,135500,1916797773,833,834,834,833,6647
|
|
20240523,135400,1911260322,834,833,834,833,2896
|
|
20240523,135300,1908846944,833,833,833,833,1029
|
|
20240523,135200,1907989787,833,833,833,833,2279
|
|
20240523,135100,1906091380,834,833,834,833,794
|
|
20240523,135000,1905429968,833,833,834,833,3290
|
|
20240523,134900,1902689176,834,834,834,833,1806
|
|
20240523,134800,1901183876,834,833,834,833,259
|
|
20240523,134700,1900967906,834,833,834,833,1004
|
|
20240523,134600,1900131564,833,833,833,833,2193
|
|
20240523,134500,1898304795,833,833,834,833,1240
|
|
20240523,134400,1897271793,833,833,833,832,2260
|
|
20240523,134300,1895389263,833,832,833,832,3003
|
|
20240523,134200,1892888735,832,833,834,832,11020
|
|
20240523,134100,1883714010,833,834,834,833,4902
|
|
20240523,134000,1879630217,834,834,836,834,3386
|
|
20240523,133900,1876805683,834,836,836,834,24126
|
|
20240523,133800,1856659665,836,836,836,836,828
|
|
20240523,133700,1855967457,837,837,837,837,500
|
|
20240523,133600,1855548957,836,836,836,836,0
|
|
20240523,133500,1855548957,836,836,836,836,0
|
|
20240523,133400,1855548957,836,836,836,836,744
|
|
20240523,133300,1854926973,836,836,836,836,0
|
|
20240523,133200,1854926973,836,837,837,836,2551
|
|
20240523,133100,1852793836,838,838,838,838,100
|
|
20240523,133000,1852710036,839,837,839,837,2368
|
|
20240523,132900,1850726995,838,838,838,838,1
|
|
20240523,132800,1850726157,839,839,839,839,0
|
|
20240523,132700,1850726157,839,838,839,838,1022
|
|
20240523,132600,1849869715,839,839,839,839,0
|
|
20240523,132500,1849869715,839,839,839,839,138
|
|
20240523,132400,1849753933,838,838,838,838,388
|
|
20240523,132300,1849428789,838,836,838,836,531
|
|
20240523,132200,1848984807,837,837,837,837,117
|
|
20240523,132100,1848886878,837,838,838,837,1501
|
|
20240523,132000,1847630540,838,838,838,838,207
|
|
20240523,131900,1847457074,839,839,839,839,3004
|
|
20240523,131800,1844936718,839,839,839,839,117
|
|
20240523,131700,1844838555,838,838,838,838,763
|
|
20240523,131600,1844199161,838,838,838,838,485
|
|
20240523,131500,1843792731,839,839,839,839,1
|
|
20240523,131400,1843791892,837,838,839,837,2243
|
|
20240523,131300,1841910044,838,838,838,836,1705
|
|
20240523,131200,1840481948,837,837,838,837,88
|
|
20240523,131100,1840408259,837,836,837,836,1031
|
|
20240523,131000,1839545343,837,837,837,837,4135
|
|
20240523,130900,1836084348,836,836,836,836,30
|
|
20240523,130800,1836059268,836,836,836,836,82
|
|
20240523,130700,1835990716,836,836,836,836,2
|
|
20240523,130600,1835989044,837,837,837,837,52
|
|
20240523,130500,1835945520,836,837,837,836,2238
|
|
20240523,130400,1834073552,837,837,837,837,5
|
|
20240523,130300,1834069367,836,836,836,836,672
|
|
20240523,130200,1833507575,836,836,836,836,161
|
|
20240523,130100,1833372979,836,836,836,836,928
|
|
20240523,130000,1832597171,836,836,836,836,370
|
|
20240523,125900,1832287851,836,837,837,836,1150
|
|
20240523,125800,1831326415,837,837,837,837,32
|
|
20240523,125700,1831299631,836,836,836,836,50
|
|
20240523,125600,1831257831,836,836,836,836,0
|
|
20240523,125500,1831257831,836,836,836,836,229
|
|
20240523,125400,1831066387,837,837,837,837,43
|
|
20240523,125300,1831030396,835,835,835,835,1
|
|
20240523,125200,1831029561,837,837,837,835,732
|
|
20240523,125100,1830418117,835,837,837,835,454
|
|
20240523,125000,1830038626,838,838,838,838,100
|
|
20240523,124900,1829954826,839,837,839,837,4642
|
|
20240523,124800,1826064521,837,836,837,836,444
|
|
20240523,124700,1825693336,836,836,837,836,1549
|
|
20240523,124600,1824398341,835,836,836,835,3735
|
|
20240523,124500,1821278748,836,835,836,835,939
|
|
20240523,124400,1820494682,836,836,836,836,637
|
|
20240523,124300,1819962150,836,836,836,836,0
|
|
20240523,124200,1819962150,836,837,837,836,3415
|
|
20240523,124100,1817107068,837,837,837,836,501
|
|
20240523,124000,1816687803,837,837,837,837,1849
|
|
20240523,123900,1815140190,837,837,837,837,61
|
|
20240523,123800,1815089133,837,838,838,837,11
|
|
20240523,123700,1815079925,837,838,838,837,385
|
|
20240523,123600,1814757380,837,837,837,837,3478
|
|
20240523,123500,1811846294,837,837,837,837,5
|
|
20240523,123400,1811842109,837,837,837,837,50
|
|
20240523,123300,1811800259,837,837,837,837,16
|
|
20240523,123200,1811786867,837,838,838,837,2907
|
|
20240523,123100,1809353284,838,838,838,838,100
|
|
20240523,123000,1809269484,838,838,838,838,2
|
|
20240523,122900,1809267808,838,837,838,837,522
|
|
20240523,122800,1808830378,838,838,838,838,2302
|
|
20240523,122700,1806901302,837,838,838,837,27
|
|
20240523,122600,1806878687,838,838,838,838,36
|
|
20240523,122500,1806848519,838,838,838,838,30
|
|
20240523,122400,1806823379,838,838,838,837,3463
|
|
20240523,122300,1803923112,837,837,838,837,708
|
|
20240523,122200,1803330515,837,837,837,837,0
|
|
20240523,122100,1803330515,837,837,837,837,480
|
|
20240523,122000,1802928755,837,837,837,837,900
|
|
20240523,121900,1802175455,837,837,837,837,1
|
|
20240523,121800,1802174618,837,837,837,837,1313
|
|
20240523,121700,1801075637,838,838,838,838,16
|
|
20240523,121600,1801062229,838,838,838,838,4
|
|
20240523,121500,1801058877,838,838,838,838,22
|
|
20240523,121400,1801040441,838,838,838,838,64
|
|
20240523,121300,1800986809,838,838,838,838,0
|
|
20240523,121200,1800986809,838,838,838,838,200
|
|
20240523,121100,1800819209,838,838,838,837,2952
|
|
20240523,121000,1798347822,838,838,838,838,41
|
|
20240523,120900,1798313464,839,838,839,838,2552
|
|
20240523,120800,1796174886,837,837,837,837,647
|
|
20240523,120700,1795633347,837,836,837,836,2279
|
|
20240523,120600,1793728101,835,837,837,835,2555
|
|
20240523,120500,1791593106,837,838,838,837,5120
|
|
20240523,120400,1787307546,838,838,838,837,9343
|
|
20240523,120300,1779486242,837,836,837,836,1981
|
|
20240523,120200,1777828256,836,836,836,836,973
|
|
20240523,120100,1777014828,836,836,836,836,3080
|
|
20240523,120000,1774439948,836,835,836,835,1172
|
|
20240523,115900,1773460934,835,835,835,835,732
|
|
20240523,115800,1772849714,833,834,834,833,1661
|
|
20240523,115700,1771464443,833,833,833,833,1
|
|
20240523,115600,1771463610,834,834,834,834,200
|
|
20240523,115500,1771296810,833,834,834,833,16
|
|
20240523,115400,1771283478,834,834,834,833,1173
|
|
20240523,115300,1770305298,834,834,834,833,2958
|
|
20240523,115200,1767840932,834,833,834,833,2511
|
|
20240523,115100,1765749267,833,833,833,833,2411
|
|
20240523,115000,1763740904,833,833,833,833,1250
|
|
20240523,114900,1762699654,832,835,836,832,42873
|
|
20240523,114800,1726947103,835,837,837,835,25983
|
|
20240523,114700,1705208121,838,838,839,838,590
|
|
20240523,114600,1704713691,838,837,838,837,101
|
|
20240523,114500,1704629054,838,838,838,838,4360
|
|
20240523,114400,1700975374,838,838,838,838,241
|
|
20240523,114300,1700773416,838,839,839,837,8417
|
|
20240523,114200,1693719839,841,841,841,841,1
|
|
20240523,114100,1693718998,841,841,841,841,274
|
|
20240523,114000,1693488564,841,840,841,840,5176
|
|
20240523,113900,1689137571,839,839,839,839,0
|
|
20240523,113800,1689137571,839,840,840,839,1010
|
|
20240523,113700,1688290171,840,840,840,840,0
|
|
20240523,113600,1688290171,840,840,840,840,135
|
|
20240523,113500,1688176771,840,840,840,840,505
|
|
20240523,113400,1687752571,840,840,840,840,686
|
|
20240523,113300,1687176331,840,839,840,839,3844
|
|
20240523,113200,1683947828,838,838,838,838,1000
|
|
20240523,113100,1683109828,838,839,839,838,294
|
|
20240523,113000,1682863256,839,838,839,838,749
|
|
20240523,112900,1682235094,838,837,838,837,8821
|
|
20240523,112800,1674847936,837,838,839,837,5626
|
|
20240523,112700,1670138865,838,838,838,837,2647
|
|
20240523,112600,1667920738,838,839,840,838,68
|
|
20240523,112500,1667863674,840,839,840,839,29
|
|
20240523,112400,1667839324,839,839,839,838,4596
|
|
20240523,112300,1663986909,839,840,841,839,3014
|
|
20240523,112200,1661457988,841,840,841,840,838
|
|
20240523,112100,1660754050,841,842,842,840,9149
|
|
20240523,112000,1653063827,842,842,842,842,1560
|
|
20240523,111900,1651750307,841,841,842,841,193
|
|
20240523,111800,1651587989,842,842,842,842,16
|
|
20240523,111700,1651574517,842,842,842,841,2441
|
|
20240523,111600,1649520955,842,841,842,841,2700
|
|
20240523,111500,1647249255,841,841,841,841,101
|
|
20240523,111400,1647164314,841,841,841,841,3
|
|
20240523,111300,1647161791,843,842,843,841,889
|
|
20240523,111200,1646412744,843,843,843,843,84
|
|
20240523,111100,1646341932,843,844,844,843,2778
|
|
20240523,111000,1643999478,840,840,845,840,1344
|
|
20240523,110900,1642868783,840,841,841,840,48
|
|
20240523,110800,1642828453,840,840,841,839,3207
|
|
20240523,110700,1640137203,837,839,840,836,10766
|
|
20240523,110600,1631114911,839,840,841,839,2440
|
|
20240523,110500,1629064788,841,841,842,840,20007
|
|
20240523,110400,1612253941,841,842,842,841,3145
|
|
20240523,110300,1609606801,842,842,843,841,15681
|
|
20240523,110200,1596409003,843,844,844,843,5106
|
|
20240523,110100,1592101979,845,845,845,845,1253
|
|
20240523,110000,1591043194,844,845,845,844,2051
|
|
20240523,105900,1589312149,844,844,844,843,437
|
|
20240523,105800,1588943436,843,844,845,843,1015
|
|
20240523,105700,1588086277,844,844,844,843,8176
|
|
20240523,105600,1581193612,843,845,845,843,3872
|
|
20240523,105500,1577924126,845,845,845,845,452
|
|
20240523,105400,1577542186,845,844,845,842,15116
|
|
20240523,105300,1564793589,844,845,845,844,4199
|
|
20240523,105200,1561248900,844,845,845,844,9145
|
|
20240523,105100,1553523799,846,849,849,846,17243
|
|
20240523,105000,1538909706,849,850,850,849,17099
|
|
20240523,104900,1524389277,850,849,850,849,11081
|
|
20240523,104800,1514972388,850,850,851,850,2705
|
|
20240523,104700,1512672834,849,848,850,848,6861
|
|
20240523,104600,1506851576,849,850,851,849,12356
|
|
20240523,104500,1496352660,851,852,852,849,26102
|
|
20240523,104400,1474161580,854,853,855,851,10892
|
|
20240523,104300,1464871653,851,852,854,851,12057
|
|
20240523,104200,1454602590,852,852,855,852,12051
|
|
20240523,104100,1444307098,852,851,852,851,1799
|
|
20240523,104000,1442775613,851,851,851,850,10758
|
|
20240523,103900,1433628281,851,852,852,851,2923
|
|
20240523,103800,1431140448,852,852,852,850,13001
|
|
20240523,103700,1420081482,852,855,855,850,10464
|
|
20240523,103600,1411163933,855,856,856,854,7691
|
|
20240523,103500,1404589764,856,854,856,853,10300
|
|
20240523,103400,1395786057,853,856,856,853,27790
|
|
20240523,103300,1372071996,855,854,856,854,54525
|
|
20240523,103200,1325470579,854,852,855,851,52557
|
|
20240523,103100,1280596572,852,849,852,848,10297
|
|
20240523,103000,1271839368,849,851,851,847,16311
|
|
20240523,102900,1257973936,851,845,851,845,107770
|
|
20240523,102800,1166505018,845,845,845,845,6874
|
|
20240523,102700,1160696488,845,844,845,843,13234
|
|
20240523,102600,1149526251,844,842,847,842,153304
|
|
20240523,102500,1020040892,840,840,841,839,4101
|
|
20240523,102400,1016595751,841,843,843,841,1561
|
|
20240523,102300,1015282085,843,843,843,842,341
|
|
20240523,102200,1014994810,843,842,843,842,7319
|
|
20240523,102100,1008831621,842,842,842,841,1328
|
|
20240523,102000,1007713890,842,842,843,841,10331
|
|
20240523,101900,999011359,841,843,844,841,5245
|
|
20240523,101800,994594345,843,843,844,843,7502
|
|
20240523,101700,988269711,843,843,844,841,8769
|
|
20240523,101600,980876523,842,840,844,839,120311
|
|
20240523,101500,879640908,839,839,840,839,2022
|
|
20240523,101400,877942582,840,838,840,838,37887
|
|
20240523,101300,846165651,838,837,838,837,163
|
|
20240523,101200,846029218,837,837,838,837,5325
|
|
20240523,101100,841572093,837,837,837,836,5223
|
|
20240523,101000,837201641,837,837,837,837,1161
|
|
20240523,100900,836229884,837,835,838,835,7012
|
|
20240523,100800,830366538,837,835,837,834,47079
|
|
20240523,100700,791001705,835,835,835,835,1654
|
|
20240523,100600,789620615,835,834,836,834,17808
|
|
20240523,100500,774757033,834,833,834,833,2333
|
|
20240523,100400,772811636,833,833,834,833,1246
|
|
20240523,100300,771772790,834,834,834,834,1598
|
|
20240523,100200,770440058,833,832,834,832,5445
|
|
20240523,100100,765908011,832,832,832,832,1575
|
|
20240523,100000,764597611,832,834,835,832,12804
|
|
20240523,095900,753942473,835,834,835,834,26
|
|
20240523,095800,753920769,834,835,835,834,1449
|
|
20240523,095700,752712153,835,836,836,835,1526
|
|
20240523,095600,751437734,836,834,836,833,6530
|
|
20240523,095500,745984386,834,833,834,832,5726
|
|
20240523,095400,741211682,833,833,834,833,4320
|
|
20240523,095300,737612503,833,833,833,832,5442
|
|
20240523,095200,733080920,833,834,834,833,5852
|
|
20240523,095100,728206094,834,834,834,833,1501
|
|
20240523,095000,726954573,832,834,834,832,3731
|
|
20240523,094900,723844951,834,835,835,834,6255
|
|
20240523,094800,718624455,835,835,835,834,2270
|
|
20240523,094700,716729404,835,834,836,834,6745
|
|
20240523,094600,711098696,834,832,835,832,17218
|
|
20240523,094500,696744842,832,831,832,830,6765
|
|
20240523,094400,691121629,831,832,833,831,2499
|
|
20240523,094300,689044343,832,832,832,831,2432
|
|
20240523,094200,687021419,832,833,833,831,1716
|
|
20240523,094100,685593499,832,833,834,832,4382
|
|
20240523,094000,681942515,833,834,834,833,1682
|
|
20240523,093900,680540794,834,835,836,834,11654
|
|
20240523,093800,670817817,835,835,835,834,5073
|
|
20240523,093700,666585635,835,836,836,834,3061
|
|
20240523,093600,664027683,836,835,836,834,6770
|
|
20240523,093500,658374481,835,833,835,832,17680
|
|
20240523,093400,643619468,833,833,834,830,1796
|
|
20240523,093300,642123765,832,830,832,830,20921
|
|
20240523,093200,624720464,830,832,832,830,5525
|
|
20240523,093100,620130285,832,834,834,831,11709
|
|
20240523,093000,610388694,834,834,835,834,9809
|
|
20240523,092900,602206976,834,836,837,833,3406
|
|
20240523,092800,599362001,835,833,836,832,53891
|
|
20240523,092700,554444365,834,836,836,833,14313
|
|
20240523,092600,542504305,834,836,836,833,8500
|
|
20240523,092500,535405420,836,836,837,834,10624
|
|
20240523,092400,526520217,833,834,836,833,12172
|
|
20240523,092300,516368377,833,840,840,831,30598
|
|
20240523,092200,490752044,840,841,842,838,79421
|
|
20240523,092100,424060721,842,834,842,833,117030
|
|
20240523,092000,326021735,834,834,834,831,22604
|
|
20240523,091900,307200884,834,830,834,830,53389
|
|
20240523,091800,262742679,830,831,832,828,36333
|
|
20240523,091700,232560043,831,823,832,820,121463
|
|
20240523,091600,132087869,822,820,823,818,22436
|
|
20240523,091500,113652096,820,815,822,815,34435
|
|
20240523,091400,85400283,819,814,819,814,26261
|
|
20240523,091300,63967270,814,814,814,813,2619
|
|
20240523,091200,61836012,815,810,816,810,13197
|
|
20240523,091100,51088757,810,809,810,809,1769
|
|
20240523,091000,49657543,808,812,813,808,8470
|
|
20240523,090900,42801706,811,813,813,811,2664
|
|
20240523,090800,40636486,813,816,817,813,7679
|
|
20240523,090700,34375596,816,813,816,813,5879
|
|
20240523,090600,29584481,812,811,812,810,2614
|
|
20240523,090500,27463639,810,810,810,810,1970
|
|
20240523,090400,25867939,810,810,813,807,2198
|
|
20240523,090300,24086095,808,807,808,807,9141
|
|
20240523,090200,16709069,807,807,808,806,1713
|
|
20240523,090100,15326705,807,808,808,807,12939
|
|
20240523,090000,4879513,809,808,809,808,6039
|