611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,190800,241193574,795,795,795,795,3505
|
|
20240522,190700,241193574,795,795,795,795,0
|
|
20240522,190600,241193574,795,795,795,795,0
|
|
20240522,190500,241193574,795,795,795,795,0
|
|
20240522,190400,241193574,795,795,795,795,0
|
|
20240522,190300,241193574,795,795,795,795,0
|
|
20240522,190200,241193574,795,795,795,795,0
|
|
20240522,190100,241193574,795,795,795,795,0
|
|
20240522,190000,241193574,795,795,795,795,0
|
|
20240522,185900,241193574,795,795,795,795,0
|
|
20240522,185800,241193574,795,795,795,795,0
|
|
20240522,185700,241193574,795,795,795,795,0
|
|
20240522,185600,241193574,795,795,795,795,0
|
|
20240522,185500,241193574,795,795,795,795,0
|
|
20240522,185400,241193574,795,795,795,795,0
|
|
20240522,185300,241193574,795,795,795,795,0
|
|
20240522,185200,241193574,795,795,795,795,0
|
|
20240522,185100,241193574,795,795,795,795,0
|
|
20240522,185000,241193574,795,795,795,795,0
|
|
20240522,184900,241193574,795,795,795,795,0
|
|
20240522,184800,241193574,795,795,795,795,0
|
|
20240522,184700,241193574,795,795,795,795,0
|
|
20240522,184600,241193574,795,795,795,795,0
|
|
20240522,184500,241193574,795,795,795,795,0
|
|
20240522,184400,241193574,795,795,795,795,0
|
|
20240522,184300,241193574,795,795,795,795,0
|
|
20240522,184200,241193574,795,795,795,795,0
|
|
20240522,184100,241193574,795,795,795,795,0
|
|
20240522,184000,241193574,795,795,795,795,0
|
|
20240522,183900,241193574,795,795,795,795,0
|
|
20240522,183800,241193574,795,795,795,795,3505
|
|
20240522,183700,241193574,795,795,795,795,0
|
|
20240522,183600,241193574,795,795,795,795,0
|
|
20240522,183500,241193574,795,795,795,795,0
|
|
20240522,183400,241193574,795,795,795,795,0
|
|
20240522,183300,241193574,795,795,795,795,0
|
|
20240522,183200,241193574,795,795,795,795,0
|
|
20240522,183100,241193574,795,795,795,795,0
|
|
20240522,183000,241193574,795,795,795,795,0
|
|
20240522,182900,241193574,795,795,795,795,0
|
|
20240522,182800,241193574,795,795,795,795,0
|
|
20240522,182700,241193574,795,795,795,795,0
|
|
20240522,182600,241193574,795,795,795,795,0
|
|
20240522,182500,241193574,795,795,795,795,0
|
|
20240522,182400,241193574,795,795,795,795,0
|
|
20240522,182300,241193574,795,795,795,795,0
|
|
20240522,182200,241193574,795,795,795,795,0
|
|
20240522,182100,241193574,795,795,795,795,0
|
|
20240522,182000,241193574,795,795,795,795,0
|
|
20240522,181900,241193574,795,795,795,795,0
|
|
20240522,181800,241193574,795,795,795,795,0
|
|
20240522,181700,241193574,795,795,795,795,0
|
|
20240522,181600,241193574,795,795,795,795,0
|
|
20240522,181500,241193574,795,795,795,795,0
|
|
20240522,181400,241193574,795,795,795,795,0
|
|
20240522,181300,241193574,795,795,795,795,0
|
|
20240522,181200,241193574,795,795,795,795,0
|
|
20240522,181100,241193574,795,795,795,795,0
|
|
20240522,181000,241193574,795,795,795,795,0
|
|
20240522,180900,241193574,795,795,795,795,0
|
|
20240522,180800,241193574,795,795,795,795,3505
|
|
20240522,180700,241193574,795,795,795,795,0
|
|
20240522,180600,241193574,795,795,795,795,0
|
|
20240522,180500,241193574,795,795,795,795,0
|
|
20240522,180400,241193574,795,795,795,795,0
|
|
20240522,180300,241193574,795,795,795,795,0
|
|
20240522,180200,241193574,795,795,795,795,0
|
|
20240522,180100,241193574,795,795,795,795,0
|
|
20240522,180000,241193574,795,795,795,795,0
|
|
20240522,175900,241193574,795,795,795,795,0
|
|
20240522,175800,241193574,795,795,795,795,0
|
|
20240522,175700,241193574,795,795,795,795,0
|
|
20240522,175600,241193574,795,795,795,795,0
|
|
20240522,175500,241193574,795,795,795,795,0
|
|
20240522,175400,241193574,795,795,795,795,0
|
|
20240522,175300,241193574,795,795,795,795,0
|
|
20240522,175200,241193574,795,795,795,795,0
|
|
20240522,175100,241193574,795,795,795,795,0
|
|
20240522,175000,241193574,795,795,795,795,0
|
|
20240522,174900,241193574,795,795,795,795,0
|
|
20240522,174800,241193574,795,795,795,795,0
|
|
20240522,174700,241193574,795,795,795,795,0
|
|
20240522,174600,241193574,795,795,795,795,0
|
|
20240522,174500,241193574,795,795,795,795,0
|
|
20240522,174400,241193574,795,795,795,795,0
|
|
20240522,174300,241193574,795,795,795,795,0
|
|
20240522,174200,241193574,795,795,795,795,0
|
|
20240522,174100,241193574,795,795,795,795,0
|
|
20240522,174000,241193574,795,795,795,795,0
|
|
20240522,173900,241193574,795,795,795,795,0
|
|
20240522,173800,241193574,795,795,795,795,3505
|
|
20240522,173700,241193574,795,795,795,795,0
|
|
20240522,173600,241193574,795,795,795,795,0
|
|
20240522,173500,241193574,795,795,795,795,0
|
|
20240522,173400,241193574,795,795,795,795,0
|
|
20240522,173300,241193574,795,795,795,795,0
|
|
20240522,173200,241193574,795,795,795,795,0
|
|
20240522,173100,241193574,795,795,795,795,0
|
|
20240522,173000,241193574,795,795,795,795,0
|
|
20240522,172900,241193574,795,795,795,795,0
|
|
20240522,172800,241193574,795,795,795,795,0
|
|
20240522,172700,241193574,795,795,795,795,0
|
|
20240522,172600,241193574,795,795,795,795,0
|
|
20240522,172500,241193574,795,795,795,795,0
|
|
20240522,172400,241193574,795,795,795,795,0
|
|
20240522,172300,241193574,795,795,795,795,0
|
|
20240522,172200,241193574,795,795,795,795,0
|
|
20240522,172100,241193574,795,795,795,795,0
|
|
20240522,172000,241193574,795,795,795,795,0
|
|
20240522,171900,241193574,795,795,795,795,0
|
|
20240522,171800,241193574,795,795,795,795,0
|
|
20240522,171700,241193574,795,795,795,795,0
|
|
20240522,171600,241193574,795,795,795,795,0
|
|
20240522,171500,241193574,795,795,795,795,0
|
|
20240522,171400,241193574,795,795,795,795,0
|
|
20240522,171300,241193574,795,795,795,795,0
|
|
20240522,171200,241193574,795,795,795,795,0
|
|
20240522,171100,241193574,795,795,795,795,0
|
|
20240522,171000,241193574,795,795,795,795,0
|
|
20240522,170900,241193574,795,795,795,795,0
|
|
20240522,170800,241193574,795,795,795,795,3505
|
|
20240522,170700,241193574,795,795,795,795,0
|
|
20240522,170600,241193574,795,795,795,795,0
|
|
20240522,170500,241193574,795,795,795,795,0
|
|
20240522,170400,241193574,795,795,795,795,0
|
|
20240522,170300,241193574,795,795,795,795,0
|
|
20240522,170200,241193574,795,795,795,795,0
|
|
20240522,170100,241193574,795,795,795,795,0
|
|
20240522,170000,241193574,795,795,795,795,0
|
|
20240522,165900,241193574,795,795,795,795,0
|
|
20240522,165800,241193574,795,795,795,795,0
|
|
20240522,165700,241193574,795,795,795,795,0
|
|
20240522,165600,241193574,795,795,795,795,0
|
|
20240522,165500,241193574,795,795,795,795,0
|
|
20240522,165400,241193574,795,795,795,795,0
|
|
20240522,165300,241193574,795,795,795,795,0
|
|
20240522,165200,241193574,795,795,795,795,0
|
|
20240522,165100,241193574,795,795,795,795,0
|
|
20240522,165000,241193574,795,795,795,795,0
|
|
20240522,164900,241193574,795,795,795,795,0
|
|
20240522,164800,241193574,795,795,795,795,0
|
|
20240522,164700,241193574,795,795,795,795,0
|
|
20240522,164600,241193574,795,795,795,795,0
|
|
20240522,164500,241193574,795,795,795,795,0
|
|
20240522,164400,241193574,795,795,795,795,0
|
|
20240522,164300,241193574,795,795,795,795,0
|
|
20240522,164200,241193574,795,795,795,795,0
|
|
20240522,164100,241193574,795,795,795,795,0
|
|
20240522,164000,241193574,795,795,795,795,0
|
|
20240522,163900,241193574,795,795,795,795,0
|
|
20240522,163800,241193574,795,795,795,795,3505
|
|
20240522,163700,241193574,795,795,795,795,0
|
|
20240522,163600,241193574,795,795,795,795,0
|
|
20240522,163500,241193574,795,795,795,795,0
|
|
20240522,163400,241193574,795,795,795,795,0
|
|
20240522,163300,241193574,795,795,795,795,0
|
|
20240522,163200,241193574,795,795,795,795,0
|
|
20240522,163100,241193574,795,795,795,795,0
|
|
20240522,163000,241193574,795,795,795,795,0
|
|
20240522,162900,241193574,795,795,795,795,0
|
|
20240522,162800,241193574,795,795,795,795,0
|
|
20240522,162700,241193574,795,795,795,795,0
|
|
20240522,162600,241193574,795,795,795,795,0
|
|
20240522,162500,241193574,795,795,795,795,0
|
|
20240522,162400,241193574,795,795,795,795,0
|
|
20240522,162300,241193574,795,795,795,795,0
|
|
20240522,162200,241193574,795,795,795,795,0
|
|
20240522,162100,241193574,795,795,795,795,0
|
|
20240522,162000,241193574,795,795,795,795,0
|
|
20240522,161900,241193574,795,795,795,795,0
|
|
20240522,161800,241193574,795,795,795,795,0
|
|
20240522,161700,241193574,795,795,795,795,0
|
|
20240522,161600,241193574,795,795,795,795,0
|
|
20240522,161500,241193574,795,795,795,795,0
|
|
20240522,161400,241193574,795,795,795,795,0
|
|
20240522,161300,241193574,795,795,795,795,0
|
|
20240522,161200,241193574,795,795,795,795,0
|
|
20240522,161100,241193574,795,795,795,795,0
|
|
20240522,161000,241193574,795,795,795,795,0
|
|
20240522,160900,241193574,795,795,795,795,0
|
|
20240522,160800,241193574,795,795,795,795,3505
|
|
20240522,160700,241193574,795,795,795,795,0
|
|
20240522,160600,241193574,795,795,795,795,0
|
|
20240522,160500,241193574,795,795,795,795,0
|
|
20240522,160400,241193574,795,795,795,795,0
|
|
20240522,160300,241193574,795,795,795,795,0
|
|
20240522,160200,241193574,795,795,795,795,0
|
|
20240522,160100,241193574,795,795,795,795,0
|
|
20240522,160000,241193574,795,795,795,795,0
|
|
20240522,155900,241193574,795,795,795,795,0
|
|
20240522,155800,241193574,795,795,795,795,0
|
|
20240522,155700,241193574,795,795,795,795,0
|
|
20240522,155600,241193574,795,795,795,795,0
|
|
20240522,155500,241193574,795,795,795,795,0
|
|
20240522,155400,241193574,795,795,795,795,0
|
|
20240522,155300,241193574,795,795,795,795,0
|
|
20240522,155200,241193574,795,795,795,795,0
|
|
20240522,155100,241193574,795,795,795,795,0
|
|
20240522,155000,241193574,795,795,795,795,0
|
|
20240522,154900,241193574,795,795,795,795,0
|
|
20240522,154800,241193574,795,795,795,795,0
|
|
20240522,154700,241193574,795,795,795,795,0
|
|
20240522,154600,241193574,795,795,795,795,0
|
|
20240522,154500,241193574,795,795,795,795,0
|
|
20240522,154400,241193574,795,795,795,795,0
|
|
20240522,154300,241193574,795,795,795,795,0
|
|
20240522,154200,241193574,795,795,795,795,0
|
|
20240522,154100,241193574,795,795,795,795,0
|
|
20240522,154000,241193574,795,795,795,795,0
|
|
20240522,153900,241193574,795,795,795,795,0
|
|
20240522,153800,241193574,795,795,795,795,3505
|
|
20240522,153700,241193574,795,795,795,795,0
|
|
20240522,153600,241193574,795,795,795,795,0
|
|
20240522,153500,241193574,795,795,795,795,0
|
|
20240522,153400,241193574,795,795,795,795,0
|
|
20240522,153300,241193574,795,795,795,795,0
|
|
20240522,153200,241193574,795,795,795,795,0
|
|
20240522,153100,241193574,795,795,795,795,0
|
|
20240522,153000,241193574,795,795,795,795,3505
|
|
20240522,152900,238407099,795,795,795,795,0
|
|
20240522,152800,238407099,795,795,795,795,0
|
|
20240522,152700,238407099,795,795,795,795,0
|
|
20240522,152600,238407099,795,795,795,795,0
|
|
20240522,152500,238407099,795,795,795,795,0
|
|
20240522,152400,238407099,795,795,795,795,0
|
|
20240522,152300,238407099,795,795,795,795,0
|
|
20240522,152200,238407099,795,795,795,795,0
|
|
20240522,152100,238407099,795,795,795,795,0
|
|
20240522,152000,238407099,795,795,795,795,0
|
|
20240522,151900,238407099,795,795,795,795,409
|
|
20240522,151800,238081944,795,794,795,794,2
|
|
20240522,151700,238080355,793,793,795,793,501
|
|
20240522,151600,237683060,793,793,793,793,0
|
|
20240522,151500,237683060,793,794,794,793,200
|
|
20240522,151400,237524410,795,795,795,795,0
|
|
20240522,151300,237524410,795,795,795,795,0
|
|
20240522,151200,237524410,795,795,795,795,0
|
|
20240522,151100,237524410,795,795,795,795,0
|
|
20240522,151000,237524410,795,795,795,795,0
|
|
20240522,150900,237524410,795,795,795,795,0
|
|
20240522,150800,237524410,795,795,795,795,294
|
|
20240522,150700,237290680,795,795,795,795,6000
|
|
20240522,150600,232520680,795,795,795,795,0
|
|
20240522,150500,232520680,795,795,795,795,628
|
|
20240522,150400,232021420,795,795,795,795,0
|
|
20240522,150300,232021420,795,795,795,795,25
|
|
20240522,150200,232001545,795,793,795,793,27
|
|
20240522,150100,231980132,795,795,795,795,0
|
|
20240522,150000,231980132,795,795,795,795,2
|
|
20240522,145900,231978542,795,795,795,795,0
|
|
20240522,145800,231978542,795,795,795,795,0
|
|
20240522,145700,231978542,795,795,795,795,300
|
|
20240522,145600,231740042,795,795,795,795,0
|
|
20240522,145500,231740042,795,795,795,795,0
|
|
20240522,145400,231740042,795,795,795,795,0
|
|
20240522,145300,231740042,795,795,795,795,0
|
|
20240522,145200,231740042,795,795,795,795,0
|
|
20240522,145100,231740042,795,795,795,795,0
|
|
20240522,145000,231740042,795,794,795,794,770
|
|
20240522,144900,231127936,793,793,793,793,0
|
|
20240522,144800,231127936,793,793,793,793,0
|
|
20240522,144700,231127936,793,793,793,793,0
|
|
20240522,144600,231127936,793,793,793,793,0
|
|
20240522,144500,231127936,793,793,793,793,1530
|
|
20240522,144400,229914646,796,796,796,796,0
|
|
20240522,144300,229914646,796,795,796,795,10003
|
|
20240522,144200,221952617,795,794,795,794,4006
|
|
20240522,144100,218770047,794,794,794,794,306
|
|
20240522,144000,218527083,794,794,794,794,0
|
|
20240522,143900,218527083,794,794,794,794,0
|
|
20240522,143800,218527083,794,794,794,794,501
|
|
20240522,143700,218129289,794,793,794,793,22
|
|
20240522,143600,218111841,793,793,793,793,1
|
|
20240522,143500,218111048,794,794,794,794,3
|
|
20240522,143400,218108666,793,793,793,793,0
|
|
20240522,143300,218108666,793,793,793,793,1
|
|
20240522,143200,218107873,793,793,793,793,1
|
|
20240522,143100,218107080,794,794,794,794,0
|
|
20240522,143000,218107080,794,794,794,794,70
|
|
20240522,142900,218051500,793,793,793,793,0
|
|
20240522,142800,218051500,793,793,793,793,0
|
|
20240522,142700,218051500,793,793,793,793,0
|
|
20240522,142600,218051500,793,793,793,793,0
|
|
20240522,142500,218051500,793,793,793,793,1500
|
|
20240522,142400,216862000,793,794,794,793,11004
|
|
20240522,142300,208135826,794,794,794,794,138
|
|
20240522,142200,208026254,794,794,794,794,1
|
|
20240522,142100,208025460,794,794,794,794,0
|
|
20240522,142000,208025460,794,794,794,794,853
|
|
20240522,141900,207348178,794,794,794,794,52
|
|
20240522,141800,207306890,795,795,795,795,0
|
|
20240522,141700,207306890,795,795,795,795,0
|
|
20240522,141600,207306890,795,795,795,795,0
|
|
20240522,141500,207306890,795,795,795,795,0
|
|
20240522,141400,207306890,795,795,795,795,502
|
|
20240522,141300,206907800,796,796,796,796,770
|
|
20240522,141200,206294880,796,796,796,796,1
|
|
20240522,141100,206294084,796,796,796,796,0
|
|
20240522,141000,206294084,796,796,796,796,4
|
|
20240522,140900,206290900,796,796,796,796,0
|
|
20240522,140800,206290900,796,795,796,795,1000
|
|
20240522,140700,205495169,794,794,794,794,0
|
|
20240522,140600,205495169,794,794,794,794,1
|
|
20240522,140500,205494375,795,795,795,795,28
|
|
20240522,140400,205472115,795,795,795,795,14
|
|
20240522,140300,205460985,795,795,795,795,2000
|
|
20240522,140200,203870985,795,795,795,795,0
|
|
20240522,140100,203870985,795,795,795,795,2891
|
|
20240522,140000,201572640,795,794,795,794,7386
|
|
20240522,135900,195708154,794,794,794,794,1
|
|
20240522,135800,195707360,794,794,794,794,1
|
|
20240522,135700,195706566,794,794,794,794,0
|
|
20240522,135600,195706566,794,794,794,794,0
|
|
20240522,135500,195706566,794,794,794,794,66
|
|
20240522,135400,195654162,795,795,795,795,0
|
|
20240522,135300,195654162,795,795,795,795,0
|
|
20240522,135200,195654162,795,795,795,795,814
|
|
20240522,135100,195007032,796,796,796,796,0
|
|
20240522,135000,195007032,796,796,796,796,131
|
|
20240522,134900,194902756,796,796,796,796,0
|
|
20240522,134800,194902756,796,796,796,796,0
|
|
20240522,134700,194902756,796,796,796,796,49
|
|
20240522,134600,194863752,796,796,796,796,0
|
|
20240522,134500,194863752,796,796,796,796,0
|
|
20240522,134400,194863752,796,797,797,796,63
|
|
20240522,134300,194813542,795,795,795,795,0
|
|
20240522,134200,194813542,795,795,795,795,120
|
|
20240522,134100,194718142,798,798,798,798,0
|
|
20240522,134000,194718142,798,798,798,798,3179
|
|
20240522,133900,192181300,798,798,798,798,50
|
|
20240522,133800,192141400,798,798,798,798,263
|
|
20240522,133700,191931526,798,798,798,798,0
|
|
20240522,133600,191931526,798,797,798,797,770
|
|
20240522,133500,191317412,794,794,794,794,0
|
|
20240522,133400,191317412,794,794,794,794,0
|
|
20240522,133300,191317412,794,795,795,794,2000
|
|
20240522,133200,189728360,795,795,795,795,0
|
|
20240522,133100,189728360,795,795,795,795,1
|
|
20240522,133000,189727565,797,797,797,797,0
|
|
20240522,132900,189727565,797,797,797,797,2
|
|
20240522,132800,189725971,797,797,797,797,0
|
|
20240522,132700,189725971,797,797,797,797,0
|
|
20240522,132600,189725971,797,797,797,797,9
|
|
20240522,132500,189718798,798,797,798,797,521
|
|
20240522,132400,189303538,798,798,798,798,2
|
|
20240522,132300,189301942,794,794,794,794,0
|
|
20240522,132200,189301942,794,794,794,794,0
|
|
20240522,132100,189301942,794,794,794,794,0
|
|
20240522,132000,189301942,794,794,794,794,5000
|
|
20240522,131900,185331942,794,794,794,794,0
|
|
20240522,131800,185331942,794,794,794,794,0
|
|
20240522,131700,185331942,794,794,794,794,0
|
|
20240522,131600,185331942,794,794,794,794,1
|
|
20240522,131500,185331148,794,794,794,794,21
|
|
20240522,131400,185314474,794,794,794,794,0
|
|
20240522,131300,185314474,794,794,794,794,0
|
|
20240522,131200,185314474,794,794,794,794,0
|
|
20240522,131100,185314474,794,794,794,794,25
|
|
20240522,131000,185294624,794,794,794,794,0
|
|
20240522,130900,185294624,794,794,794,794,0
|
|
20240522,130800,185294624,794,794,794,794,0
|
|
20240522,130700,185294624,794,794,794,794,400
|
|
20240522,130600,184977024,794,794,794,794,1
|
|
20240522,130500,184976230,794,794,794,794,1
|
|
20240522,130400,184975436,798,798,798,798,0
|
|
20240522,130300,184975436,798,798,798,798,0
|
|
20240522,130200,184975436,798,798,798,798,0
|
|
20240522,130100,184975436,798,798,798,798,0
|
|
20240522,130000,184975436,798,798,798,798,0
|
|
20240522,125900,184975436,798,797,798,797,770
|
|
20240522,125800,184361005,793,793,793,793,0
|
|
20240522,125700,184361005,793,793,793,793,1886
|
|
20240522,125600,182865407,797,797,797,797,100
|
|
20240522,125500,182785707,794,794,794,794,0
|
|
20240522,125400,182785707,794,794,794,794,15
|
|
20240522,125300,182773797,793,793,793,793,0
|
|
20240522,125200,182773797,793,795,795,793,11887
|
|
20240522,125100,173345731,796,796,796,796,528
|
|
20240522,125000,172925443,797,797,797,797,0
|
|
20240522,124900,172925443,797,797,797,797,0
|
|
20240522,124800,172925443,797,797,797,797,0
|
|
20240522,124700,172925443,797,797,797,797,0
|
|
20240522,124600,172925443,797,797,797,797,0
|
|
20240522,124500,172925443,797,797,797,797,0
|
|
20240522,124400,172925443,797,797,797,797,0
|
|
20240522,124300,172925443,797,797,797,797,0
|
|
20240522,124200,172925443,797,797,797,797,0
|
|
20240522,124100,172925443,797,797,797,797,107
|
|
20240522,124000,172840164,797,797,797,797,27
|
|
20240522,123900,172818645,796,796,796,796,345
|
|
20240522,123800,172544025,796,797,797,796,42
|
|
20240522,123700,172510552,797,797,797,797,500
|
|
20240522,123600,172112052,797,797,797,797,140
|
|
20240522,123500,172000472,798,798,798,798,670
|
|
20240522,123400,171465812,798,798,798,798,0
|
|
20240522,123300,171465812,798,798,798,798,0
|
|
20240522,123200,171465812,798,798,798,798,0
|
|
20240522,123100,171465812,798,798,798,798,0
|
|
20240522,123000,171465812,798,798,798,798,0
|
|
20240522,122900,171465812,798,798,798,798,1
|
|
20240522,122800,171465014,797,798,798,797,410
|
|
20240522,122700,171138243,797,797,797,797,1890
|
|
20240522,122600,169631913,797,797,797,797,0
|
|
20240522,122500,169631913,797,797,797,797,1110
|
|
20240522,122400,168747243,798,798,798,798,3
|
|
20240522,122300,168744849,798,798,798,798,0
|
|
20240522,122200,168744849,798,796,798,796,770
|
|
20240522,122100,168131117,798,798,798,798,0
|
|
20240522,122000,168131117,798,797,798,797,700
|
|
20240522,121900,167572627,798,798,798,798,347
|
|
20240522,121800,167295721,797,797,797,797,0
|
|
20240522,121700,167295721,797,797,797,797,633
|
|
20240522,121600,166791220,797,797,797,797,0
|
|
20240522,121500,166791220,797,797,797,797,0
|
|
20240522,121400,166791220,797,797,797,797,0
|
|
20240522,121300,166791220,797,797,797,797,18
|
|
20240522,121200,166776874,797,797,797,797,72
|
|
20240522,121100,166719490,794,795,795,794,230
|
|
20240522,121000,166536765,798,798,798,798,100
|
|
20240522,120900,166456965,798,798,798,798,0
|
|
20240522,120800,166456965,798,796,798,796,3900
|
|
20240522,120700,163345324,796,796,796,796,10
|
|
20240522,120600,163337364,795,795,795,795,1
|
|
20240522,120500,163336569,794,794,794,794,0
|
|
20240522,120400,163336569,794,794,794,794,0
|
|
20240522,120300,163336569,794,794,794,794,0
|
|
20240522,120200,163336569,794,796,796,794,28
|
|
20240522,120100,163314317,796,796,796,796,10
|
|
20240522,120000,163306357,794,794,794,794,0
|
|
20240522,115900,163306357,794,794,794,794,30
|
|
20240522,115800,163282537,797,797,797,797,0
|
|
20240522,115700,163282537,797,797,797,797,0
|
|
20240522,115600,163282537,797,797,797,797,0
|
|
20240522,115500,163282537,797,797,797,797,0
|
|
20240522,115400,163282537,797,797,797,797,4
|
|
20240522,115300,163279349,794,794,794,794,0
|
|
20240522,115200,163279349,794,794,794,794,0
|
|
20240522,115100,163279349,794,795,795,794,6514
|
|
20240522,115000,158106248,795,795,795,795,0
|
|
20240522,114900,158106248,795,796,796,795,25
|
|
20240522,114800,158086368,796,796,796,796,1
|
|
20240522,114700,158085572,795,795,795,795,0
|
|
20240522,114600,158085572,795,795,795,795,1
|
|
20240522,114500,158084777,795,797,797,795,904
|
|
20240522,114400,157364544,796,796,796,796,0
|
|
20240522,114300,157364544,796,796,796,796,0
|
|
20240522,114200,157364544,796,796,796,796,1446
|
|
20240522,114100,156213528,797,797,797,797,11
|
|
20240522,114000,156204761,797,797,797,797,0
|
|
20240522,113900,156204761,797,797,797,797,0
|
|
20240522,113800,156204761,797,796,797,796,2
|
|
20240522,113700,156203168,796,796,796,796,0
|
|
20240522,113600,156203168,796,796,796,796,0
|
|
20240522,113500,156203168,796,797,797,796,12
|
|
20240522,113400,156193614,796,796,796,796,0
|
|
20240522,113300,156193614,796,796,796,796,0
|
|
20240522,113200,156193614,796,796,796,796,333
|
|
20240522,113100,155928546,796,796,796,796,100
|
|
20240522,113000,155848946,796,796,796,796,0
|
|
20240522,112900,155848946,796,796,796,796,1033
|
|
20240522,112800,155026678,796,796,796,796,0
|
|
20240522,112700,155026678,796,796,796,796,4
|
|
20240522,112600,155023494,796,796,796,796,0
|
|
20240522,112500,155023494,796,796,796,796,31
|
|
20240522,112400,154998818,797,797,797,797,0
|
|
20240522,112300,154998818,797,797,797,797,0
|
|
20240522,112200,154998818,797,797,797,797,201
|
|
20240522,112100,154838621,797,797,797,797,1
|
|
20240522,112000,154837824,796,796,796,796,8
|
|
20240522,111900,154831456,796,796,796,796,482
|
|
20240522,111800,154447784,796,796,796,796,7
|
|
20240522,111700,154442212,796,796,796,796,0
|
|
20240522,111600,154442212,796,796,796,796,0
|
|
20240522,111500,154442212,796,796,796,796,1027
|
|
20240522,111400,153624720,796,796,796,796,1905
|
|
20240522,111300,152108340,796,795,796,795,69
|
|
20240522,111200,152053484,799,799,799,799,0
|
|
20240522,111100,152053484,799,799,799,799,10
|
|
20240522,111000,152045494,799,799,799,799,100
|
|
20240522,110900,151965594,795,795,795,795,1
|
|
20240522,110800,151964799,799,798,799,798,1110
|
|
20240522,110700,151078949,798,796,798,794,3885
|
|
20240522,110600,147992799,797,797,797,797,317
|
|
20240522,110500,147740150,797,797,797,797,53
|
|
20240522,110400,147697909,796,796,796,796,1
|
|
20240522,110300,147697113,796,796,796,796,1096
|
|
20240522,110200,146824697,796,796,796,796,3653
|
|
20240522,110100,143916909,795,795,795,795,0
|
|
20240522,110000,143916909,795,797,798,795,4317
|
|
20240522,105900,140482894,797,797,797,797,183
|
|
20240522,105800,140337043,797,797,797,797,8000
|
|
20240522,105700,133961043,797,797,797,797,40
|
|
20240522,105600,133929163,797,796,797,796,4871
|
|
20240522,105500,130051846,796,796,796,796,0
|
|
20240522,105400,130051846,796,796,796,796,1
|
|
20240522,105300,130051050,797,796,797,796,4570
|
|
20240522,105200,126413204,796,797,797,796,6650
|
|
20240522,105100,121118154,797,797,797,797,0
|
|
20240522,105000,121118154,797,799,799,797,207
|
|
20240522,104900,120953165,799,798,799,798,591
|
|
20240522,104800,120481066,799,799,799,799,11
|
|
20240522,104700,120472277,799,799,799,799,1040
|
|
20240522,104600,119641317,796,796,796,796,0
|
|
20240522,104500,119641317,796,796,796,796,0
|
|
20240522,104400,119641317,796,796,796,796,0
|
|
20240522,104300,119641317,796,796,796,796,0
|
|
20240522,104200,119641317,796,799,799,796,1624
|
|
20240522,104100,118344335,799,795,800,795,32573
|
|
20240522,104000,92319948,796,798,798,796,15835
|
|
20240522,103900,79703944,797,797,797,797,2349
|
|
20240522,103800,77831791,797,797,798,796,9680
|
|
20240522,103700,70115323,796,796,796,795,8352
|
|
20240522,103600,63468971,795,793,795,793,2890
|
|
20240522,103500,61172734,793,793,793,793,556
|
|
20240522,103400,60731826,794,794,794,794,414
|
|
20240522,103300,60403110,794,790,795,790,5336
|
|
20240522,103200,56163934,795,792,795,792,3887
|
|
20240522,103100,53077524,792,789,792,789,771
|
|
20240522,103000,52467225,790,790,790,790,130
|
|
20240522,102900,52364525,790,790,790,790,0
|
|
20240522,102800,52364525,790,790,792,790,119
|
|
20240522,102700,52270315,792,791,792,791,450
|
|
20240522,102600,51914215,792,794,794,792,275
|
|
20240522,102500,51695878,794,794,795,794,2993
|
|
20240522,102400,49318278,794,790,796,790,15149
|
|
20240522,102300,37302381,790,790,790,790,2500
|
|
20240522,102200,35327381,790,791,791,790,109
|
|
20240522,102100,35241261,789,789,789,789,100
|
|
20240522,102000,35162361,790,791,791,790,6272
|
|
20240522,101900,30207366,791,789,791,789,4410
|
|
20240522,101800,26723764,789,789,789,789,50
|
|
20240522,101700,26684314,789,789,789,789,13
|
|
20240522,101600,26674057,789,789,789,789,0
|
|
20240522,101500,26674057,789,789,789,789,921
|
|
20240522,101400,25947388,789,790,790,789,731
|
|
20240522,101300,25369998,790,790,790,790,4
|
|
20240522,101200,25366838,790,789,790,789,717
|
|
20240522,101100,24801115,788,788,788,788,928
|
|
20240522,101000,24069851,789,787,790,787,7076
|
|
20240522,100900,18493556,786,786,786,786,3975
|
|
20240522,100800,15369206,786,786,786,786,0
|
|
20240522,100700,15369206,786,786,786,786,1
|
|
20240522,100600,15368420,786,786,786,786,0
|
|
20240522,100500,15368420,786,786,786,786,2
|
|
20240522,100400,15366848,786,785,786,785,300
|
|
20240522,100300,15131248,785,785,785,785,100
|
|
20240522,100200,15052748,786,786,786,786,317
|
|
20240522,100100,14803586,785,786,786,785,160
|
|
20240522,100000,14677976,785,785,785,785,69
|
|
20240522,095900,14623811,785,785,785,785,0
|
|
20240522,095800,14623811,785,785,785,785,0
|
|
20240522,095700,14623811,785,785,785,785,0
|
|
20240522,095600,14623811,785,785,785,785,0
|
|
20240522,095500,14623811,785,785,785,785,100
|
|
20240522,095400,14545311,785,786,786,785,953
|
|
20240522,095300,13796436,786,786,786,786,0
|
|
20240522,095200,13796436,786,786,786,786,0
|
|
20240522,095100,13796436,786,786,786,786,165
|
|
20240522,095000,13666746,786,786,786,786,0
|
|
20240522,094900,13666746,786,786,786,786,1787
|
|
20240522,094800,12262164,786,786,786,786,0
|
|
20240522,094700,12262164,786,785,786,785,15
|
|
20240522,094600,12250382,785,786,786,785,23
|
|
20240522,094500,12232306,786,786,786,786,12
|
|
20240522,094400,12222874,786,786,786,786,0
|
|
20240522,094300,12222874,786,786,786,786,2
|
|
20240522,094200,12221302,786,786,786,786,2
|
|
20240522,094100,12219730,786,786,786,786,1
|
|
20240522,094000,12218944,785,785,785,785,53
|
|
20240522,093900,12177339,786,786,786,786,23
|
|
20240522,093800,12159261,786,786,786,786,213
|
|
20240522,093700,11991843,786,786,786,786,1
|
|
20240522,093600,11991057,786,786,786,786,1270
|
|
20240522,093500,10992837,784,784,784,784,0
|
|
20240522,093400,10992837,784,784,784,784,0
|
|
20240522,093300,10992837,784,785,785,784,500
|
|
20240522,093200,10600809,785,785,785,785,0
|
|
20240522,093100,10600809,785,785,785,785,76
|
|
20240522,093000,10541149,785,785,785,785,0
|
|
20240522,092900,10541149,785,785,785,785,0
|
|
20240522,092800,10541149,785,785,785,785,0
|
|
20240522,092700,10541149,785,785,785,785,4435
|
|
20240522,092600,7059674,785,785,785,785,600
|
|
20240522,092500,6588674,785,785,785,785,0
|
|
20240522,092400,6588674,785,785,785,785,165
|
|
20240522,092300,6459149,785,785,785,785,30
|
|
20240522,092200,6435599,784,784,784,784,0
|
|
20240522,092100,6435599,784,784,784,784,340
|
|
20240522,092000,6169039,784,784,784,784,1
|
|
20240522,091900,6168255,784,784,784,784,0
|
|
20240522,091800,6168255,784,784,784,784,2
|
|
20240522,091700,6166687,784,785,785,784,3696
|
|
20240522,091600,3268249,784,784,784,784,0
|
|
20240522,091500,3268249,784,784,784,784,0
|
|
20240522,091400,3268249,784,784,784,784,2000
|
|
20240522,091300,1700249,785,784,785,784,22
|
|
20240522,091200,1683000,784,784,784,784,100
|
|
20240522,091100,1604600,785,785,785,785,52
|
|
20240522,091000,1563780,784,784,784,784,0
|
|
20240522,090900,1563780,784,784,784,784,0
|
|
20240522,090800,1563780,784,784,784,784,0
|
|
20240522,090700,1563780,784,784,784,784,160
|
|
20240522,090600,1438340,784,784,784,784,0
|
|
20240522,090500,1438340,784,784,784,784,1
|
|
20240522,090400,1437556,784,785,785,784,300
|
|
20240522,090300,1202323,785,785,785,785,0
|
|
20240522,090200,1202323,785,785,785,785,355
|
|
20240522,090100,923648,784,784,784,784,444
|
|
20240522,090000,575552,782,782,782,782,736
|