611 lines
26 KiB
CSV
611 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,190800,120876220,784,784,784,784,1825
|
|
20240521,190700,120876220,784,784,784,784,0
|
|
20240521,190600,120876220,784,784,784,784,0
|
|
20240521,190500,120876220,784,784,784,784,0
|
|
20240521,190400,120876220,784,784,784,784,0
|
|
20240521,190300,120876220,784,784,784,784,0
|
|
20240521,190200,120876220,784,784,784,784,0
|
|
20240521,190100,120876220,784,784,784,784,0
|
|
20240521,190000,120876220,784,784,784,784,0
|
|
20240521,185900,120876220,784,784,784,784,0
|
|
20240521,185800,120876220,784,784,784,784,0
|
|
20240521,185700,120876220,784,784,784,784,0
|
|
20240521,185600,120876220,784,784,784,784,0
|
|
20240521,185500,120876220,784,784,784,784,0
|
|
20240521,185400,120876220,784,784,784,784,0
|
|
20240521,185300,120876220,784,784,784,784,0
|
|
20240521,185200,120876220,784,784,784,784,0
|
|
20240521,185100,120876220,784,784,784,784,0
|
|
20240521,185000,120876220,784,784,784,784,0
|
|
20240521,184900,120876220,784,784,784,784,0
|
|
20240521,184800,120876220,784,784,784,784,0
|
|
20240521,184700,120876220,784,784,784,784,0
|
|
20240521,184600,120876220,784,784,784,784,0
|
|
20240521,184500,120876220,784,784,784,784,0
|
|
20240521,184400,120876220,784,784,784,784,0
|
|
20240521,184300,120876220,784,784,784,784,0
|
|
20240521,184200,120876220,784,784,784,784,0
|
|
20240521,184100,120876220,784,784,784,784,0
|
|
20240521,184000,120876220,784,784,784,784,0
|
|
20240521,183900,120876220,784,784,784,784,0
|
|
20240521,183800,120876220,784,784,784,784,1825
|
|
20240521,183700,120876220,784,784,784,784,0
|
|
20240521,183600,120876220,784,784,784,784,0
|
|
20240521,183500,120876220,784,784,784,784,0
|
|
20240521,183400,120876220,784,784,784,784,0
|
|
20240521,183300,120876220,784,784,784,784,0
|
|
20240521,183200,120876220,784,784,784,784,0
|
|
20240521,183100,120876220,784,784,784,784,0
|
|
20240521,183000,120876220,784,784,784,784,0
|
|
20240521,182900,120876220,784,784,784,784,0
|
|
20240521,182800,120876220,784,784,784,784,0
|
|
20240521,182700,120876220,784,784,784,784,0
|
|
20240521,182600,120876220,784,784,784,784,0
|
|
20240521,182500,120876220,784,784,784,784,0
|
|
20240521,182400,120876220,784,784,784,784,0
|
|
20240521,182300,120876220,784,784,784,784,0
|
|
20240521,182200,120876220,784,784,784,784,0
|
|
20240521,182100,120876220,784,784,784,784,0
|
|
20240521,182000,120876220,784,784,784,784,0
|
|
20240521,181900,120876220,784,784,784,784,0
|
|
20240521,181800,120876220,784,784,784,784,0
|
|
20240521,181700,120876220,784,784,784,784,0
|
|
20240521,181600,120876220,784,784,784,784,0
|
|
20240521,181500,120876220,784,784,784,784,0
|
|
20240521,181400,120876220,784,784,784,784,0
|
|
20240521,181300,120876220,784,784,784,784,0
|
|
20240521,181200,120876220,784,784,784,784,0
|
|
20240521,181100,120876220,784,784,784,784,0
|
|
20240521,181000,120876220,784,784,784,784,0
|
|
20240521,180900,120876220,784,784,784,784,0
|
|
20240521,180800,120876220,784,784,784,784,1825
|
|
20240521,180700,120876220,784,784,784,784,0
|
|
20240521,180600,120876220,784,784,784,784,0
|
|
20240521,180500,120876220,784,784,784,784,0
|
|
20240521,180400,120876220,784,784,784,784,0
|
|
20240521,180300,120876220,784,784,784,784,0
|
|
20240521,180200,120876220,784,784,784,784,0
|
|
20240521,180100,120876220,784,784,784,784,0
|
|
20240521,180000,120876220,784,784,784,784,0
|
|
20240521,175900,120876220,784,784,784,784,0
|
|
20240521,175800,120876220,784,784,784,784,0
|
|
20240521,175700,120876220,784,784,784,784,0
|
|
20240521,175600,120876220,784,784,784,784,0
|
|
20240521,175500,120876220,784,784,784,784,0
|
|
20240521,175400,120876220,784,784,784,784,0
|
|
20240521,175300,120876220,784,784,784,784,0
|
|
20240521,175200,120876220,784,784,784,784,0
|
|
20240521,175100,120876220,784,784,784,784,0
|
|
20240521,175000,120876220,784,784,784,784,0
|
|
20240521,174900,120876220,784,784,784,784,0
|
|
20240521,174800,120876220,784,784,784,784,0
|
|
20240521,174700,120876220,784,784,784,784,0
|
|
20240521,174600,120876220,784,784,784,784,0
|
|
20240521,174500,120876220,784,784,784,784,0
|
|
20240521,174400,120876220,784,784,784,784,0
|
|
20240521,174300,120876220,784,784,784,784,0
|
|
20240521,174200,120876220,784,784,784,784,0
|
|
20240521,174100,120876220,784,784,784,784,0
|
|
20240521,174000,120876220,784,784,784,784,0
|
|
20240521,173900,120876220,784,784,784,784,0
|
|
20240521,173800,120876220,784,784,784,784,1825
|
|
20240521,173700,120876220,784,784,784,784,0
|
|
20240521,173600,120876220,784,784,784,784,0
|
|
20240521,173500,120876220,784,784,784,784,0
|
|
20240521,173400,120876220,784,784,784,784,0
|
|
20240521,173300,120876220,784,784,784,784,0
|
|
20240521,173200,120876220,784,784,784,784,0
|
|
20240521,173100,120876220,784,784,784,784,0
|
|
20240521,173000,120876220,784,784,784,784,0
|
|
20240521,172900,120876220,784,784,784,784,0
|
|
20240521,172800,120876220,784,784,784,784,0
|
|
20240521,172700,120876220,784,784,784,784,0
|
|
20240521,172600,120876220,784,784,784,784,0
|
|
20240521,172500,120876220,784,784,784,784,0
|
|
20240521,172400,120876220,784,784,784,784,0
|
|
20240521,172300,120876220,784,784,784,784,0
|
|
20240521,172200,120876220,784,784,784,784,0
|
|
20240521,172100,120876220,784,784,784,784,0
|
|
20240521,172000,120876220,784,784,784,784,0
|
|
20240521,171900,120876220,784,784,784,784,0
|
|
20240521,171800,120876220,784,784,784,784,0
|
|
20240521,171700,120876220,784,784,784,784,0
|
|
20240521,171600,120876220,784,784,784,784,0
|
|
20240521,171500,120876220,784,784,784,784,0
|
|
20240521,171400,120876220,784,784,784,784,0
|
|
20240521,171300,120876220,784,784,784,784,0
|
|
20240521,171200,120876220,784,784,784,784,0
|
|
20240521,171100,120876220,784,784,784,784,0
|
|
20240521,171000,120876220,784,784,784,784,0
|
|
20240521,170900,120876220,784,784,784,784,0
|
|
20240521,170800,120876220,784,784,784,784,1825
|
|
20240521,170700,120876220,784,784,784,784,0
|
|
20240521,170600,120876220,784,784,784,784,0
|
|
20240521,170500,120876220,784,784,784,784,0
|
|
20240521,170400,120876220,784,784,784,784,0
|
|
20240521,170300,120876220,784,784,784,784,0
|
|
20240521,170200,120876220,784,784,784,784,0
|
|
20240521,170100,120876220,784,784,784,784,0
|
|
20240521,170000,120876220,784,784,784,784,0
|
|
20240521,165900,120876220,784,784,784,784,0
|
|
20240521,165800,120876220,784,784,784,784,0
|
|
20240521,165700,120876220,784,784,784,784,0
|
|
20240521,165600,120876220,784,784,784,784,0
|
|
20240521,165500,120876220,784,784,784,784,0
|
|
20240521,165400,120876220,784,784,784,784,0
|
|
20240521,165300,120876220,784,784,784,784,0
|
|
20240521,165200,120876220,784,784,784,784,0
|
|
20240521,165100,120876220,784,784,784,784,0
|
|
20240521,165000,120876220,784,784,784,784,0
|
|
20240521,164900,120876220,784,784,784,784,0
|
|
20240521,164800,120876220,784,784,784,784,0
|
|
20240521,164700,120876220,784,784,784,784,0
|
|
20240521,164600,120876220,784,784,784,784,0
|
|
20240521,164500,120876220,784,784,784,784,0
|
|
20240521,164400,120876220,784,784,784,784,0
|
|
20240521,164300,120876220,784,784,784,784,0
|
|
20240521,164200,120876220,784,784,784,784,0
|
|
20240521,164100,120876220,784,784,784,784,0
|
|
20240521,164000,120876220,784,784,784,784,0
|
|
20240521,163900,120876220,784,784,784,784,0
|
|
20240521,163800,120876220,784,784,784,784,1825
|
|
20240521,163700,120876220,784,784,784,784,0
|
|
20240521,163600,120876220,784,784,784,784,0
|
|
20240521,163500,120876220,784,784,784,784,0
|
|
20240521,163400,120876220,784,784,784,784,0
|
|
20240521,163300,120876220,784,784,784,784,0
|
|
20240521,163200,120876220,784,784,784,784,0
|
|
20240521,163100,120876220,784,784,784,784,0
|
|
20240521,163000,120876220,784,784,784,784,0
|
|
20240521,162900,120876220,784,784,784,784,0
|
|
20240521,162800,120876220,784,784,784,784,0
|
|
20240521,162700,120876220,784,784,784,784,0
|
|
20240521,162600,120876220,784,784,784,784,0
|
|
20240521,162500,120876220,784,784,784,784,0
|
|
20240521,162400,120876220,784,784,784,784,0
|
|
20240521,162300,120876220,784,784,784,784,0
|
|
20240521,162200,120876220,784,784,784,784,0
|
|
20240521,162100,120876220,784,784,784,784,0
|
|
20240521,162000,120876220,784,784,784,784,0
|
|
20240521,161900,120876220,784,784,784,784,0
|
|
20240521,161800,120876220,784,784,784,784,0
|
|
20240521,161700,120876220,784,784,784,784,0
|
|
20240521,161600,120876220,784,784,784,784,0
|
|
20240521,161500,120876220,784,784,784,784,0
|
|
20240521,161400,120876220,784,784,784,784,0
|
|
20240521,161300,120876220,784,784,784,784,0
|
|
20240521,161200,120876220,784,784,784,784,0
|
|
20240521,161100,120876220,784,784,784,784,0
|
|
20240521,161000,120876220,784,784,784,784,0
|
|
20240521,160900,120876220,784,784,784,784,0
|
|
20240521,160800,120876220,784,784,784,784,1825
|
|
20240521,160700,120876220,784,784,784,784,0
|
|
20240521,160600,120876220,784,784,784,784,0
|
|
20240521,160500,120876220,784,784,784,784,0
|
|
20240521,160400,120876220,784,784,784,784,0
|
|
20240521,160300,120876220,784,784,784,784,0
|
|
20240521,160200,120876220,784,784,784,784,0
|
|
20240521,160100,120876220,784,784,784,784,0
|
|
20240521,160000,120876220,784,784,784,784,0
|
|
20240521,155900,120876220,784,784,784,784,0
|
|
20240521,155800,120876220,784,784,784,784,0
|
|
20240521,155700,120876220,784,784,784,784,0
|
|
20240521,155600,120876220,784,784,784,784,0
|
|
20240521,155500,120876220,784,784,784,784,0
|
|
20240521,155400,120876220,784,784,784,784,0
|
|
20240521,155300,120876220,784,784,784,784,0
|
|
20240521,155200,120876220,784,784,784,784,0
|
|
20240521,155100,120876220,784,784,784,784,0
|
|
20240521,155000,120876220,784,784,784,784,0
|
|
20240521,154900,120876220,784,784,784,784,0
|
|
20240521,154800,120876220,784,784,784,784,0
|
|
20240521,154700,120876220,784,784,784,784,0
|
|
20240521,154600,120876220,784,784,784,784,0
|
|
20240521,154500,120876220,784,784,784,784,0
|
|
20240521,154400,120876220,784,784,784,784,0
|
|
20240521,154300,120876220,784,784,784,784,0
|
|
20240521,154200,120876220,784,784,784,784,0
|
|
20240521,154100,120876220,784,784,784,784,0
|
|
20240521,154000,120876220,784,784,784,784,0
|
|
20240521,153900,120876220,784,784,784,784,0
|
|
20240521,153800,120876220,784,784,784,784,1825
|
|
20240521,153700,120876220,784,784,784,784,0
|
|
20240521,153600,120876220,784,784,784,784,0
|
|
20240521,153500,120876220,784,784,784,784,0
|
|
20240521,153400,120876220,784,784,784,784,0
|
|
20240521,153300,120876220,784,784,784,784,0
|
|
20240521,153200,120876220,784,784,784,784,0
|
|
20240521,153100,120876220,784,784,784,784,0
|
|
20240521,153000,120876220,784,784,784,784,1825
|
|
20240521,152900,119445420,782,782,782,782,0
|
|
20240521,152800,119445420,782,782,782,782,0
|
|
20240521,152700,119445420,782,782,782,782,0
|
|
20240521,152600,119445420,782,782,782,782,0
|
|
20240521,152500,119445420,782,782,782,782,0
|
|
20240521,152400,119445420,782,782,782,782,0
|
|
20240521,152300,119445420,782,782,782,782,0
|
|
20240521,152200,119445420,782,782,782,782,0
|
|
20240521,152100,119445420,782,782,782,782,0
|
|
20240521,152000,119445420,782,782,782,782,0
|
|
20240521,151900,119445420,782,782,782,782,237
|
|
20240521,151800,119260086,783,783,783,783,0
|
|
20240521,151700,119260086,783,783,783,783,0
|
|
20240521,151600,119260086,783,783,783,783,2
|
|
20240521,151500,119258520,783,783,783,783,0
|
|
20240521,151400,119258520,783,783,783,783,0
|
|
20240521,151300,119258520,783,783,783,783,0
|
|
20240521,151200,119258520,783,783,783,783,50
|
|
20240521,151100,119219370,783,783,783,783,800
|
|
20240521,151000,118592970,783,783,783,782,6803
|
|
20240521,150900,113272104,783,783,783,783,0
|
|
20240521,150800,113272104,783,783,783,783,300
|
|
20240521,150700,113037204,784,784,784,784,897
|
|
20240521,150600,112333956,784,783,784,783,2529
|
|
20240521,150500,110352074,783,782,783,782,1189
|
|
20240521,150400,109421212,782,782,782,782,1
|
|
20240521,150300,109420430,783,783,783,783,7
|
|
20240521,150200,109414949,783,783,783,783,2500
|
|
20240521,150100,107457449,783,783,783,783,0
|
|
20240521,150000,107457449,783,782,783,782,4047
|
|
20240521,145900,104288649,782,782,782,782,0
|
|
20240521,145800,104288649,782,782,782,782,1500
|
|
20240521,145700,103115649,783,783,783,783,200
|
|
20240521,145600,102959049,783,783,783,783,0
|
|
20240521,145500,102959049,783,783,783,783,2450
|
|
20240521,145400,101040699,783,783,783,783,0
|
|
20240521,145300,101040699,783,783,783,783,0
|
|
20240521,145200,101040699,783,783,783,783,1000
|
|
20240521,145100,100257699,783,783,783,783,0
|
|
20240521,145000,100257699,783,783,783,783,0
|
|
20240521,144900,100257699,783,783,783,783,6
|
|
20240521,144800,100253001,783,783,783,783,63
|
|
20240521,144700,100203672,783,783,783,783,0
|
|
20240521,144600,100203672,783,783,783,783,250
|
|
20240521,144500,100007922,783,783,783,783,10
|
|
20240521,144400,100000092,780,780,780,780,0
|
|
20240521,144300,100000092,780,780,780,780,0
|
|
20240521,144200,100000092,780,780,780,780,1
|
|
20240521,144100,99999312,783,783,783,783,0
|
|
20240521,144000,99999312,783,783,783,783,0
|
|
20240521,143900,99999312,783,783,783,783,0
|
|
20240521,143800,99999312,783,783,783,783,0
|
|
20240521,143700,99999312,783,783,783,783,0
|
|
20240521,143600,99999312,783,783,783,783,0
|
|
20240521,143500,99999312,783,783,783,783,0
|
|
20240521,143400,99999312,783,783,783,783,0
|
|
20240521,143300,99999312,783,783,783,783,0
|
|
20240521,143200,99999312,783,783,783,783,0
|
|
20240521,143100,99999312,783,783,783,783,0
|
|
20240521,143000,99999312,783,783,783,783,0
|
|
20240521,142900,99999312,783,783,783,783,0
|
|
20240521,142800,99999312,783,783,783,783,0
|
|
20240521,142700,99999312,783,783,783,783,0
|
|
20240521,142600,99999312,783,783,783,783,0
|
|
20240521,142500,99999312,783,782,783,782,255
|
|
20240521,142400,99799677,782,782,782,782,0
|
|
20240521,142300,99799677,782,782,782,782,0
|
|
20240521,142200,99799677,782,782,782,782,0
|
|
20240521,142100,99799677,782,782,782,782,486
|
|
20240521,142000,99419625,782,782,782,782,514
|
|
20240521,141900,99017677,782,782,782,782,0
|
|
20240521,141800,99017677,782,782,782,782,0
|
|
20240521,141700,99017677,782,782,782,782,450
|
|
20240521,141600,98665777,779,779,779,779,110
|
|
20240521,141500,98580087,779,779,779,779,0
|
|
20240521,141400,98580087,779,780,780,779,120
|
|
20240521,141300,98486529,780,780,780,780,1
|
|
20240521,141200,98485749,780,780,780,780,1
|
|
20240521,141100,98484969,780,780,780,780,0
|
|
20240521,141000,98484969,780,781,781,780,1700
|
|
20240521,140900,97158667,781,781,781,781,0
|
|
20240521,140800,97158667,781,781,781,781,0
|
|
20240521,140700,97158667,781,781,781,781,15
|
|
20240521,140600,97146952,781,781,781,781,0
|
|
20240521,140500,97146952,781,781,781,781,1
|
|
20240521,140400,97146171,781,781,781,781,100
|
|
20240521,140300,97068071,781,781,781,781,0
|
|
20240521,140200,97068071,781,781,781,781,0
|
|
20240521,140100,97068071,781,781,781,781,0
|
|
20240521,140000,97068071,781,781,781,781,0
|
|
20240521,135900,97068071,781,782,782,781,1956
|
|
20240521,135800,95540096,783,783,783,783,0
|
|
20240521,135700,95540096,783,783,783,783,0
|
|
20240521,135600,95540096,783,783,783,783,0
|
|
20240521,135500,95540096,783,783,783,783,0
|
|
20240521,135400,95540096,783,783,783,783,0
|
|
20240521,135300,95540096,783,784,784,783,267
|
|
20240521,135200,95331034,784,784,784,784,0
|
|
20240521,135100,95331034,784,784,784,784,0
|
|
20240521,135000,95331034,784,784,784,784,0
|
|
20240521,134900,95331034,784,784,784,784,170
|
|
20240521,134800,95197754,784,784,784,784,500
|
|
20240521,134700,94805754,783,783,783,783,0
|
|
20240521,134600,94805754,783,783,783,783,0
|
|
20240521,134500,94805754,783,783,783,783,0
|
|
20240521,134400,94805754,783,783,783,783,0
|
|
20240521,134300,94805754,783,783,783,783,0
|
|
20240521,134200,94805754,783,783,783,783,2
|
|
20240521,134100,94804188,784,784,784,784,0
|
|
20240521,134000,94804188,784,784,784,784,0
|
|
20240521,133900,94804188,784,783,784,783,550
|
|
20240521,133800,94373088,784,784,784,784,0
|
|
20240521,133700,94373088,784,784,784,784,12
|
|
20240521,133600,94363680,784,784,784,784,13
|
|
20240521,133500,94353488,784,784,784,784,1
|
|
20240521,133400,94352704,783,783,783,783,0
|
|
20240521,133300,94352704,783,783,783,783,30
|
|
20240521,133200,94329214,782,782,782,782,0
|
|
20240521,133100,94329214,782,782,782,782,0
|
|
20240521,133000,94329214,782,782,782,782,0
|
|
20240521,132900,94329214,782,782,782,782,0
|
|
20240521,132800,94329214,782,782,782,782,0
|
|
20240521,132700,94329214,782,782,782,782,0
|
|
20240521,132600,94329214,782,782,782,782,128
|
|
20240521,132500,94229118,782,782,782,782,1177
|
|
20240521,132400,93308704,782,782,782,782,1
|
|
20240521,132300,93307922,782,782,782,782,0
|
|
20240521,132200,93307922,782,782,782,782,0
|
|
20240521,132100,93307922,782,782,782,782,0
|
|
20240521,132000,93307922,782,782,782,782,0
|
|
20240521,131900,93307922,782,782,782,782,0
|
|
20240521,131800,93307922,782,782,782,782,0
|
|
20240521,131700,93307922,782,782,782,782,0
|
|
20240521,131600,93307922,782,782,782,782,0
|
|
20240521,131500,93307922,782,782,782,782,0
|
|
20240521,131400,93307922,782,782,782,782,100
|
|
20240521,131300,93229722,783,784,784,783,2999
|
|
20240521,131200,90880063,784,784,784,784,123
|
|
20240521,131100,90783631,785,785,785,785,0
|
|
20240521,131000,90783631,785,785,785,785,31
|
|
20240521,130900,90759296,785,785,785,785,195
|
|
20240521,130800,90606221,785,785,785,785,5
|
|
20240521,130700,90602296,784,784,784,784,130
|
|
20240521,130600,90500376,786,785,786,785,50
|
|
20240521,130500,90461080,784,785,785,784,1006
|
|
20240521,130400,89671371,785,786,786,785,3
|
|
20240521,130300,89669015,785,784,785,784,10654
|
|
20240521,130200,81305659,783,783,783,783,800
|
|
20240521,130100,80679259,784,783,784,783,7400
|
|
20240521,130000,74879409,782,783,783,782,241
|
|
20240521,125900,74690707,783,783,783,783,80
|
|
20240521,125800,74628067,784,784,784,784,0
|
|
20240521,125700,74628067,784,784,784,784,0
|
|
20240521,125600,74628067,784,784,784,784,0
|
|
20240521,125500,74628067,784,784,784,784,0
|
|
20240521,125400,74628067,784,784,784,784,0
|
|
20240521,125300,74628067,784,783,784,783,8
|
|
20240521,125200,74621800,784,784,784,784,0
|
|
20240521,125100,74621800,784,784,784,784,0
|
|
20240521,125000,74621800,784,784,784,784,0
|
|
20240521,124900,74621800,784,784,784,784,112
|
|
20240521,124800,74533992,784,783,784,783,100
|
|
20240521,124700,74455668,782,782,782,782,400
|
|
20240521,124600,74142868,783,783,783,783,0
|
|
20240521,124500,74142868,783,783,783,783,0
|
|
20240521,124400,74142868,783,783,783,783,9511
|
|
20240521,124300,66695755,783,783,783,783,0
|
|
20240521,124200,66695755,783,783,783,783,10
|
|
20240521,124100,66687925,782,782,782,782,10
|
|
20240521,124000,66680105,782,782,782,782,745
|
|
20240521,123900,66097515,782,782,782,782,1
|
|
20240521,123800,66096733,782,782,782,782,0
|
|
20240521,123700,66096733,782,782,782,782,1
|
|
20240521,123600,66095951,780,780,780,780,0
|
|
20240521,123500,66095951,780,780,780,780,0
|
|
20240521,123400,66095951,780,780,780,780,0
|
|
20240521,123300,66095951,780,780,780,780,0
|
|
20240521,123200,66095951,780,780,780,780,0
|
|
20240521,123100,66095951,780,780,780,780,0
|
|
20240521,123000,66095951,780,780,780,780,10
|
|
20240521,122900,66088151,780,780,780,780,0
|
|
20240521,122800,66088151,780,780,780,780,0
|
|
20240521,122700,66088151,780,780,780,780,0
|
|
20240521,122600,66088151,780,781,781,780,600
|
|
20240521,122500,65620109,782,782,782,782,20
|
|
20240521,122400,65604469,782,782,782,782,141
|
|
20240521,122300,65494207,782,781,782,781,529
|
|
20240521,122200,65080608,782,782,782,782,1
|
|
20240521,122100,65079826,783,783,783,783,0
|
|
20240521,122000,65079826,783,783,783,783,63
|
|
20240521,121900,65030497,783,783,783,783,600
|
|
20240521,121800,64560697,783,782,783,782,5676
|
|
20240521,121700,60117504,782,782,782,782,0
|
|
20240521,121600,60117504,782,782,782,782,1
|
|
20240521,121500,60116722,782,782,782,782,9
|
|
20240521,121400,60109684,781,781,781,781,0
|
|
20240521,121300,60109684,781,781,781,781,0
|
|
20240521,121200,60109684,781,781,781,781,20
|
|
20240521,121100,60094064,781,781,781,781,0
|
|
20240521,121000,60094064,781,781,781,781,0
|
|
20240521,120900,60094064,781,781,781,781,0
|
|
20240521,120800,60094064,781,781,781,781,0
|
|
20240521,120700,60094064,781,781,781,781,0
|
|
20240521,120600,60094064,781,781,781,781,0
|
|
20240521,120500,60094064,781,781,781,781,5
|
|
20240521,120400,60090159,781,781,781,781,150
|
|
20240521,120300,59973009,780,780,780,780,0
|
|
20240521,120200,59973009,780,782,782,780,6
|
|
20240521,120100,59968327,782,781,782,781,11000
|
|
20240521,120000,51366337,782,782,782,782,0
|
|
20240521,115900,51366337,782,782,782,782,0
|
|
20240521,115800,51366337,782,782,782,782,0
|
|
20240521,115700,51366337,782,782,782,782,0
|
|
20240521,115600,51366337,782,782,782,782,0
|
|
20240521,115500,51366337,782,782,782,782,0
|
|
20240521,115400,51366337,782,782,782,782,0
|
|
20240521,115300,51366337,782,782,782,782,0
|
|
20240521,115200,51366337,782,782,782,782,0
|
|
20240521,115100,51366337,782,782,782,782,22
|
|
20240521,115000,51349133,782,782,782,782,0
|
|
20240521,114900,51349133,782,782,782,782,0
|
|
20240521,114800,51349133,782,782,782,782,0
|
|
20240521,114700,51349133,782,782,782,782,0
|
|
20240521,114600,51349133,782,781,782,781,6001
|
|
20240521,114500,46662351,781,778,781,778,694
|
|
20240521,114400,46121069,781,781,781,781,0
|
|
20240521,114300,46121069,781,781,781,781,0
|
|
20240521,114200,46121069,781,781,781,781,100
|
|
20240521,114100,46042969,781,778,781,778,341
|
|
20240521,114000,45777668,780,780,780,780,203
|
|
20240521,113900,45619328,780,780,780,780,0
|
|
20240521,113800,45619328,780,780,780,780,0
|
|
20240521,113700,45619328,780,780,780,780,0
|
|
20240521,113600,45619328,780,780,780,780,0
|
|
20240521,113500,45619328,780,780,780,780,47
|
|
20240521,113400,45582668,780,780,780,780,0
|
|
20240521,113300,45582668,780,780,780,780,7
|
|
20240521,113200,45577208,781,781,781,781,0
|
|
20240521,113100,45577208,781,781,781,781,2
|
|
20240521,113000,45575646,781,781,781,781,0
|
|
20240521,112900,45575646,781,781,781,781,10
|
|
20240521,112800,45567836,781,781,781,781,300
|
|
20240521,112700,45333536,781,779,781,778,334
|
|
20240521,112600,45072807,779,779,779,779,2
|
|
20240521,112500,45071249,780,780,780,780,31
|
|
20240521,112400,45047069,779,779,779,779,30
|
|
20240521,112300,45023699,780,780,780,780,1
|
|
20240521,112200,45022919,780,780,780,780,0
|
|
20240521,112100,45022919,780,780,780,780,0
|
|
20240521,112000,45022919,780,780,780,780,20
|
|
20240521,111900,45007319,782,782,782,782,0
|
|
20240521,111800,45007319,782,782,782,782,0
|
|
20240521,111700,45007319,782,781,782,781,100
|
|
20240521,111600,44929167,781,781,781,781,4200
|
|
20240521,111500,41648967,781,781,781,781,0
|
|
20240521,111400,41648967,781,781,781,781,0
|
|
20240521,111300,41648967,781,781,781,781,1
|
|
20240521,111200,41648186,778,780,780,778,5001
|
|
20240521,111100,37747408,778,778,778,778,0
|
|
20240521,111000,37747408,778,778,778,778,0
|
|
20240521,110900,37747408,778,778,778,778,0
|
|
20240521,110800,37747408,778,778,778,778,1
|
|
20240521,110700,37746630,780,779,780,779,451
|
|
20240521,110600,37394977,779,779,779,779,0
|
|
20240521,110500,37394977,779,779,779,779,0
|
|
20240521,110400,37394977,779,779,779,779,0
|
|
20240521,110300,37394977,779,779,779,779,0
|
|
20240521,110200,37394977,779,779,779,779,0
|
|
20240521,110100,37394977,779,779,779,779,1
|
|
20240521,110000,37394198,779,779,779,779,100
|
|
20240521,105900,37316298,779,779,779,779,0
|
|
20240521,105800,37316298,779,779,779,779,0
|
|
20240521,105700,37316298,779,779,779,779,160
|
|
20240521,105600,37191658,779,779,779,779,0
|
|
20240521,105500,37191658,779,779,779,779,0
|
|
20240521,105400,37191658,779,779,779,779,0
|
|
20240521,105300,37191658,779,780,780,779,223
|
|
20240521,105200,37017940,780,780,780,780,10
|
|
20240521,105100,37010140,779,779,779,779,2871
|
|
20240521,105000,34773631,778,778,778,778,4300
|
|
20240521,104900,31428231,778,778,778,778,1342
|
|
20240521,104800,30384155,778,778,778,778,0
|
|
20240521,104700,30384155,778,778,778,778,2100
|
|
20240521,104600,28750355,778,778,778,778,0
|
|
20240521,104500,28750355,778,778,778,778,0
|
|
20240521,104400,28750355,778,778,778,778,3900
|
|
20240521,104300,25716155,777,777,777,777,0
|
|
20240521,104200,25716155,777,777,777,777,0
|
|
20240521,104100,25716155,777,777,777,777,0
|
|
20240521,104000,25716155,777,777,777,777,2
|
|
20240521,103900,25714601,778,778,778,778,0
|
|
20240521,103800,25714601,778,778,778,778,0
|
|
20240521,103700,25714601,778,778,778,778,0
|
|
20240521,103600,25714601,778,778,778,778,1
|
|
20240521,103500,25713823,778,775,778,775,2
|
|
20240521,103400,25712270,777,777,777,777,0
|
|
20240521,103300,25712270,777,777,777,777,0
|
|
20240521,103200,25712270,777,777,777,777,0
|
|
20240521,103100,25712270,777,777,777,777,1
|
|
20240521,103000,25711493,777,777,777,777,0
|
|
20240521,102900,25711493,777,777,777,777,451
|
|
20240521,102800,25361066,774,774,774,774,0
|
|
20240521,102700,25361066,774,774,774,774,0
|
|
20240521,102600,25361066,774,774,774,774,131
|
|
20240521,102500,25259672,776,776,776,776,9240
|
|
20240521,102400,18089432,775,775,775,775,0
|
|
20240521,102300,18089432,775,775,775,775,775
|
|
20240521,102200,17488807,775,775,775,775,1
|
|
20240521,102100,17488032,775,775,775,775,92
|
|
20240521,102000,17416732,775,775,775,775,0
|
|
20240521,101900,17416732,775,775,775,775,200
|
|
20240521,101800,17261732,776,776,776,776,0
|
|
20240521,101700,17261732,776,776,776,776,0
|
|
20240521,101600,17261732,776,776,776,776,4
|
|
20240521,101500,17258628,776,776,776,776,40
|
|
20240521,101400,17227588,776,776,776,776,0
|
|
20240521,101300,17227588,776,776,776,776,0
|
|
20240521,101200,17227588,776,776,776,776,5
|
|
20240521,101100,17223708,775,775,775,775,1
|
|
20240521,101000,17222933,775,775,775,775,0
|
|
20240521,100900,17222933,775,775,775,775,0
|
|
20240521,100800,17222933,775,776,776,775,2
|
|
20240521,100700,17221382,776,776,776,776,1
|
|
20240521,100600,17220606,776,776,776,776,2
|
|
20240521,100500,17219054,776,776,776,776,0
|
|
20240521,100400,17219054,776,776,776,776,810
|
|
20240521,100300,16590494,776,776,776,776,2
|
|
20240521,100200,16588942,776,776,776,776,2
|
|
20240521,100100,16587390,776,777,777,776,2461
|
|
20240521,100000,14677281,778,778,778,778,385
|
|
20240521,095900,14377751,778,778,778,778,0
|
|
20240521,095800,14377751,778,778,778,778,95
|
|
20240521,095700,14303841,778,778,778,778,0
|
|
20240521,095600,14303841,778,778,778,778,0
|
|
20240521,095500,14303841,778,778,778,778,47
|
|
20240521,095400,14267275,777,777,777,777,0
|
|
20240521,095300,14267275,777,777,777,777,0
|
|
20240521,095200,14267275,777,777,777,777,1
|
|
20240521,095100,14266498,778,778,778,778,470
|
|
20240521,095000,13900838,778,778,778,778,142
|
|
20240521,094900,13790362,778,778,778,778,1
|
|
20240521,094800,13789584,780,779,780,779,22
|
|
20240521,094700,13772425,779,779,779,779,3
|
|
20240521,094600,13770088,779,779,779,779,1
|
|
20240521,094500,13769309,779,779,779,779,0
|
|
20240521,094400,13769309,779,779,779,779,32
|
|
20240521,094300,13744381,779,779,779,779,131
|
|
20240521,094200,13642332,780,780,780,780,10
|
|
20240521,094100,13634532,780,780,780,780,30
|
|
20240521,094000,13611132,780,780,780,780,7
|
|
20240521,093900,13605672,780,780,780,780,70
|
|
20240521,093800,13551072,781,781,781,780,27
|
|
20240521,093700,13529995,781,781,781,780,19
|
|
20240521,093600,13515166,781,781,781,781,7
|
|
20240521,093500,13509699,781,780,781,780,10002
|
|
20240521,093400,5705351,779,779,779,779,0
|
|
20240521,093300,5705351,779,779,779,779,0
|
|
20240521,093200,5705351,779,779,779,779,0
|
|
20240521,093100,5705351,779,779,779,779,0
|
|
20240521,093000,5705351,779,779,779,779,0
|
|
20240521,092900,5705351,779,779,779,779,1
|
|
20240521,092800,5704572,779,779,779,779,0
|
|
20240521,092700,5704572,779,780,780,779,60
|
|
20240521,092600,5657822,779,780,780,779,42
|
|
20240521,092500,5625089,779,779,779,779,16
|
|
20240521,092400,5612625,780,780,780,780,150
|
|
20240521,092300,5495625,780,780,780,780,85
|
|
20240521,092200,5429325,780,780,780,780,0
|
|
20240521,092100,5429325,780,780,780,780,0
|
|
20240521,092000,5429325,780,779,780,779,771
|
|
20240521,091900,4827946,780,780,780,780,0
|
|
20240521,091800,4827946,780,780,780,780,0
|
|
20240521,091700,4827946,780,780,780,780,0
|
|
20240521,091600,4827946,780,780,780,780,0
|
|
20240521,091500,4827946,780,780,780,780,0
|
|
20240521,091400,4827946,780,780,780,780,5
|
|
20240521,091300,4824046,778,779,780,778,479
|
|
20240521,091200,4450502,778,778,778,778,13
|
|
20240521,091100,4440388,779,779,779,779,0
|
|
20240521,091000,4440388,779,779,779,779,130
|
|
20240521,090900,4339118,779,779,779,779,0
|
|
20240521,090800,4339118,779,772,779,772,240
|
|
20240521,090700,4152908,772,772,772,772,0
|
|
20240521,090600,4152908,772,772,772,772,0
|
|
20240521,090500,4152908,772,772,772,772,234
|
|
20240521,090400,3972260,777,777,777,777,4
|
|
20240521,090300,3969152,770,774,774,770,2654
|
|
20240521,090200,1921799,774,779,779,774,467
|
|
20240521,090100,1560000,780,780,780,780,0
|
|
20240521,090000,1560000,780,780,780,780,2000
|