620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,191700,274523287,515,515,515,515,19214
|
|
20240521,191600,274523287,515,515,515,515,0
|
|
20240521,191500,274523287,515,515,515,515,0
|
|
20240521,191400,274523287,515,515,515,515,0
|
|
20240521,191300,274523287,515,515,515,515,0
|
|
20240521,191200,274523287,515,515,515,515,0
|
|
20240521,191100,274523287,515,515,515,515,0
|
|
20240521,191000,274523287,515,515,515,515,0
|
|
20240521,190900,274523287,515,515,515,515,0
|
|
20240521,190800,274523287,515,515,515,515,0
|
|
20240521,190700,274523287,515,515,515,515,0
|
|
20240521,190600,274523287,515,515,515,515,0
|
|
20240521,190500,274523287,515,515,515,515,0
|
|
20240521,190400,274523287,515,515,515,515,0
|
|
20240521,190300,274523287,515,515,515,515,0
|
|
20240521,190200,274523287,515,515,515,515,0
|
|
20240521,190100,274523287,515,515,515,515,0
|
|
20240521,190000,274523287,515,515,515,515,0
|
|
20240521,185900,274523287,515,515,515,515,0
|
|
20240521,185800,274523287,515,515,515,515,0
|
|
20240521,185700,274523287,515,515,515,515,0
|
|
20240521,185600,274523287,515,515,515,515,0
|
|
20240521,185500,274523287,515,515,515,515,0
|
|
20240521,185400,274523287,515,515,515,515,0
|
|
20240521,185300,274523287,515,515,515,515,0
|
|
20240521,185200,274523287,515,515,515,515,0
|
|
20240521,185100,274523287,515,515,515,515,0
|
|
20240521,185000,274523287,515,515,515,515,0
|
|
20240521,184900,274523287,515,515,515,515,0
|
|
20240521,184800,274523287,515,515,515,515,0
|
|
20240521,184700,274523287,515,515,515,515,19214
|
|
20240521,184600,274523287,515,515,515,515,0
|
|
20240521,184500,274523287,515,515,515,515,0
|
|
20240521,184400,274523287,515,515,515,515,0
|
|
20240521,184300,274523287,515,515,515,515,0
|
|
20240521,184200,274523287,515,515,515,515,0
|
|
20240521,184100,274523287,515,515,515,515,0
|
|
20240521,184000,274523287,515,515,515,515,0
|
|
20240521,183900,274523287,515,515,515,515,0
|
|
20240521,183800,274523287,515,515,515,515,0
|
|
20240521,183700,274523287,515,515,515,515,0
|
|
20240521,183600,274523287,515,515,515,515,0
|
|
20240521,183500,274523287,515,515,515,515,0
|
|
20240521,183400,274523287,515,515,515,515,0
|
|
20240521,183300,274523287,515,515,515,515,0
|
|
20240521,183200,274523287,515,515,515,515,0
|
|
20240521,183100,274523287,515,515,515,515,0
|
|
20240521,183000,274523287,515,515,515,515,0
|
|
20240521,182900,274523287,515,515,515,515,0
|
|
20240521,182800,274523287,515,515,515,515,0
|
|
20240521,182700,274523287,515,515,515,515,0
|
|
20240521,182600,274523287,515,515,515,515,0
|
|
20240521,182500,274523287,515,515,515,515,0
|
|
20240521,182400,274523287,515,515,515,515,0
|
|
20240521,182300,274523287,515,515,515,515,0
|
|
20240521,182200,274523287,515,515,515,515,0
|
|
20240521,182100,274523287,515,515,515,515,0
|
|
20240521,182000,274523287,515,515,515,515,0
|
|
20240521,181900,274523287,515,515,515,515,0
|
|
20240521,181800,274523287,515,515,515,515,0
|
|
20240521,181700,274523287,515,515,515,515,19214
|
|
20240521,181600,274523287,515,515,515,515,0
|
|
20240521,181500,274523287,515,515,515,515,0
|
|
20240521,181400,274523287,515,515,515,515,0
|
|
20240521,181300,274523287,515,515,515,515,0
|
|
20240521,181200,274523287,515,515,515,515,0
|
|
20240521,181100,274523287,515,515,515,515,0
|
|
20240521,181000,274523287,515,515,515,515,0
|
|
20240521,180900,274523287,515,515,515,515,0
|
|
20240521,180800,274523287,515,515,515,515,0
|
|
20240521,180700,274523287,515,515,515,515,0
|
|
20240521,180600,274523287,515,515,515,515,0
|
|
20240521,180500,274523287,515,515,515,515,0
|
|
20240521,180400,274523287,515,515,515,515,0
|
|
20240521,180300,274523287,515,515,515,515,0
|
|
20240521,180200,274523287,515,515,515,515,0
|
|
20240521,180100,274523287,515,515,515,515,0
|
|
20240521,180000,274523287,515,515,515,515,0
|
|
20240521,175900,274523287,515,515,515,515,0
|
|
20240521,175800,274523287,515,515,515,515,0
|
|
20240521,175700,274523287,515,515,515,515,0
|
|
20240521,175600,274523287,515,515,515,515,0
|
|
20240521,175500,274523287,515,515,515,515,0
|
|
20240521,175400,274523287,515,515,515,515,0
|
|
20240521,175300,274523287,515,515,515,515,0
|
|
20240521,175200,274523287,515,515,515,515,0
|
|
20240521,175100,274523287,515,515,515,515,0
|
|
20240521,175000,274523287,515,515,515,515,0
|
|
20240521,174900,274523287,515,515,515,515,0
|
|
20240521,174800,274523287,515,515,515,515,0
|
|
20240521,174700,274523287,515,515,515,515,19214
|
|
20240521,174600,274523287,515,515,515,515,0
|
|
20240521,174500,274523287,515,515,515,515,0
|
|
20240521,174400,274523287,515,515,515,515,0
|
|
20240521,174300,274523287,515,515,515,515,0
|
|
20240521,174200,274523287,515,515,515,515,0
|
|
20240521,174100,274523287,515,515,515,515,0
|
|
20240521,174000,274523287,515,515,515,515,0
|
|
20240521,173900,274523287,515,515,515,515,0
|
|
20240521,173800,274523287,515,515,515,515,0
|
|
20240521,173700,274523287,515,515,515,515,0
|
|
20240521,173600,274523287,515,515,515,515,0
|
|
20240521,173500,274523287,515,515,515,515,0
|
|
20240521,173400,274523287,515,515,515,515,0
|
|
20240521,173300,274523287,515,515,515,515,0
|
|
20240521,173200,274523287,515,515,515,515,0
|
|
20240521,173100,274523287,515,515,515,515,0
|
|
20240521,173000,274523287,515,515,515,515,0
|
|
20240521,172900,274523287,515,515,515,515,0
|
|
20240521,172800,274523287,515,515,515,515,0
|
|
20240521,172700,274523287,515,515,515,515,0
|
|
20240521,172600,274523287,515,515,515,515,0
|
|
20240521,172500,274523287,515,515,515,515,0
|
|
20240521,172400,274523287,515,515,515,515,0
|
|
20240521,172300,274523287,515,515,515,515,0
|
|
20240521,172200,274523287,515,515,515,515,0
|
|
20240521,172100,274523287,515,515,515,515,0
|
|
20240521,172000,274523287,515,515,515,515,0
|
|
20240521,171900,274523287,515,515,515,515,0
|
|
20240521,171800,274523287,515,515,515,515,0
|
|
20240521,171700,274523287,515,515,515,515,19214
|
|
20240521,171600,274523287,515,515,515,515,0
|
|
20240521,171500,274523287,515,515,515,515,0
|
|
20240521,171400,274523287,515,515,515,515,0
|
|
20240521,171300,274523287,515,515,515,515,0
|
|
20240521,171200,274523287,515,515,515,515,0
|
|
20240521,171100,274523287,515,515,515,515,0
|
|
20240521,171000,274523287,515,515,515,515,0
|
|
20240521,170900,274523287,515,515,515,515,0
|
|
20240521,170800,274523287,515,515,515,515,0
|
|
20240521,170700,274523287,515,515,515,515,0
|
|
20240521,170600,274523287,515,515,515,515,0
|
|
20240521,170500,274523287,515,515,515,515,0
|
|
20240521,170400,274523287,515,515,515,515,0
|
|
20240521,170300,274523287,515,515,515,515,0
|
|
20240521,170200,274523287,515,515,515,515,0
|
|
20240521,170100,274523287,515,515,515,515,0
|
|
20240521,170000,274523287,515,515,515,515,0
|
|
20240521,165900,274523287,515,515,515,515,0
|
|
20240521,165800,274523287,515,515,515,515,0
|
|
20240521,165700,274523287,515,515,515,515,0
|
|
20240521,165600,274523287,515,515,515,515,0
|
|
20240521,165500,274523287,515,515,515,515,0
|
|
20240521,165400,274523287,515,515,515,515,0
|
|
20240521,165300,274523287,515,515,515,515,0
|
|
20240521,165200,274523287,515,515,515,515,0
|
|
20240521,165100,274523287,515,515,515,515,0
|
|
20240521,165000,274523287,515,515,515,515,0
|
|
20240521,164900,274523287,515,515,515,515,0
|
|
20240521,164800,274523287,515,515,515,515,0
|
|
20240521,164700,274523287,515,515,515,515,19214
|
|
20240521,164600,274523287,515,515,515,515,0
|
|
20240521,164500,274523287,515,515,515,515,0
|
|
20240521,164400,274523287,515,515,515,515,0
|
|
20240521,164300,274523287,515,515,515,515,0
|
|
20240521,164200,274523287,515,515,515,515,0
|
|
20240521,164100,274523287,515,515,515,515,0
|
|
20240521,164000,274523287,515,515,515,515,0
|
|
20240521,163900,274523287,515,515,515,515,0
|
|
20240521,163800,274523287,515,515,515,515,0
|
|
20240521,163700,274523287,515,515,515,515,0
|
|
20240521,163600,274523287,515,515,515,515,0
|
|
20240521,163500,274523287,515,515,515,515,0
|
|
20240521,163400,274523287,515,515,515,515,0
|
|
20240521,163300,274523287,515,515,515,515,0
|
|
20240521,163200,274523287,515,515,515,515,0
|
|
20240521,163100,274523287,515,515,515,515,0
|
|
20240521,163000,274523287,515,515,515,515,0
|
|
20240521,162900,274523287,515,515,515,515,0
|
|
20240521,162800,274523287,515,515,515,515,0
|
|
20240521,162700,274523287,515,515,515,515,0
|
|
20240521,162600,274523287,515,515,515,515,0
|
|
20240521,162500,274523287,515,515,515,515,0
|
|
20240521,162400,274523287,515,515,515,515,0
|
|
20240521,162300,274523287,515,515,515,515,0
|
|
20240521,162200,274523287,515,515,515,515,0
|
|
20240521,162100,274523287,515,515,515,515,0
|
|
20240521,162000,274523287,515,515,515,515,0
|
|
20240521,161900,274523287,515,515,515,515,0
|
|
20240521,161800,274523287,515,515,515,515,0
|
|
20240521,161700,274523287,515,515,515,515,19214
|
|
20240521,161600,274523287,515,515,515,515,0
|
|
20240521,161500,274523287,515,515,515,515,0
|
|
20240521,161400,274523287,515,515,515,515,0
|
|
20240521,161300,274523287,515,515,515,515,0
|
|
20240521,161200,274523287,515,515,515,515,0
|
|
20240521,161100,274523287,515,515,515,515,0
|
|
20240521,161000,274523287,515,515,515,515,0
|
|
20240521,160900,274523287,515,515,515,515,0
|
|
20240521,160800,274523287,515,515,515,515,0
|
|
20240521,160700,274523287,515,515,515,515,0
|
|
20240521,160600,274523287,515,515,515,515,0
|
|
20240521,160500,274523287,515,515,515,515,0
|
|
20240521,160400,274523287,515,515,515,515,0
|
|
20240521,160300,274523287,515,515,515,515,0
|
|
20240521,160200,274523287,515,515,515,515,0
|
|
20240521,160100,274523287,515,515,515,515,0
|
|
20240521,160000,274523287,515,515,515,515,0
|
|
20240521,155900,274523287,515,515,515,515,0
|
|
20240521,155800,274523287,515,515,515,515,0
|
|
20240521,155700,274523287,515,515,515,515,0
|
|
20240521,155600,274523287,515,515,515,515,0
|
|
20240521,155500,274523287,515,515,515,515,0
|
|
20240521,155400,274523287,515,515,515,515,0
|
|
20240521,155300,274523287,515,515,515,515,0
|
|
20240521,155200,274523287,515,515,515,515,0
|
|
20240521,155100,274523287,515,515,515,515,0
|
|
20240521,155000,274523287,515,515,515,515,0
|
|
20240521,154900,274523287,515,515,515,515,0
|
|
20240521,154800,274523287,515,515,515,515,0
|
|
20240521,154700,274523287,515,515,515,515,19214
|
|
20240521,154600,274523287,515,515,515,515,0
|
|
20240521,154500,274523287,515,515,515,515,0
|
|
20240521,154400,274523287,515,515,515,515,0
|
|
20240521,154300,274523287,515,515,515,515,0
|
|
20240521,154200,274523287,515,515,515,515,0
|
|
20240521,154100,274523287,515,515,515,515,0
|
|
20240521,154000,274523287,515,515,515,515,0
|
|
20240521,153900,274523287,515,515,515,515,0
|
|
20240521,153800,274523287,515,515,515,515,0
|
|
20240521,153700,274523287,515,515,515,515,0
|
|
20240521,153600,274523287,515,515,515,515,0
|
|
20240521,153500,274523287,515,515,515,515,0
|
|
20240521,153400,274523287,515,515,515,515,0
|
|
20240521,153300,274523287,515,515,515,515,0
|
|
20240521,153200,274523287,515,515,515,515,0
|
|
20240521,153100,274523287,515,515,515,515,0
|
|
20240521,153000,274523287,515,515,515,515,19214
|
|
20240521,152900,264628077,515,515,515,515,0
|
|
20240521,152800,264628077,515,515,515,515,0
|
|
20240521,152700,264628077,515,515,515,515,0
|
|
20240521,152600,264628077,515,515,515,515,0
|
|
20240521,152500,264628077,515,515,515,515,0
|
|
20240521,152400,264628077,515,515,515,515,0
|
|
20240521,152300,264628077,515,515,515,515,0
|
|
20240521,152200,264628077,515,515,515,515,0
|
|
20240521,152100,264628077,515,515,515,515,0
|
|
20240521,152000,264628077,515,515,515,515,0
|
|
20240521,151900,264628077,515,516,516,515,2610
|
|
20240521,151800,263283863,516,516,516,516,187
|
|
20240521,151700,263187371,519,519,519,519,1
|
|
20240521,151600,263186852,516,520,520,516,3108
|
|
20240521,151500,261583116,517,520,520,517,4608
|
|
20240521,151400,259200761,516,519,519,516,16
|
|
20240521,151300,259192499,520,520,520,520,1
|
|
20240521,151200,259191979,521,521,521,521,1
|
|
20240521,151100,259191458,522,522,522,522,0
|
|
20240521,151000,259191458,522,522,522,522,0
|
|
20240521,150900,259191458,522,522,522,522,1
|
|
20240521,150800,259190936,522,521,522,516,121
|
|
20240521,150700,259128311,522,518,522,518,20
|
|
20240521,150600,259117895,517,517,517,517,41
|
|
20240521,150500,259096698,517,517,517,517,0
|
|
20240521,150400,259096698,517,517,517,517,0
|
|
20240521,150300,259096698,517,515,517,515,3
|
|
20240521,150200,259095150,516,520,520,516,858
|
|
20240521,150100,258648998,524,524,524,524,0
|
|
20240521,150000,258648998,524,524,524,524,0
|
|
20240521,145900,258648998,524,524,524,524,0
|
|
20240521,145800,258648998,524,514,524,514,11448
|
|
20240521,145700,252693424,513,513,513,513,0
|
|
20240521,145600,252693424,513,515,515,513,1063
|
|
20240521,145500,252145987,515,515,515,515,200
|
|
20240521,145400,252042987,515,513,515,512,536
|
|
20240521,145300,251768414,515,512,515,512,502
|
|
20240521,145200,251509890,512,512,512,512,10
|
|
20240521,145100,251504770,515,512,515,512,11
|
|
20240521,145000,251499112,510,514,514,509,16066
|
|
20240521,144900,243291224,513,514,514,513,593
|
|
20240521,144800,242986882,514,515,516,514,5550
|
|
20240521,144700,240133838,515,515,515,515,10
|
|
20240521,144600,240128688,515,516,516,515,4511
|
|
20240521,144500,237804605,516,517,517,516,1800
|
|
20240521,144400,236875755,516,516,516,516,0
|
|
20240521,144300,236875755,516,516,516,516,0
|
|
20240521,144200,236875755,516,516,516,516,0
|
|
20240521,144100,236875755,516,518,518,516,5101
|
|
20240521,144000,234238439,518,517,518,517,101
|
|
20240521,143900,234186122,517,519,519,517,3700
|
|
20240521,143800,232273220,517,517,517,517,0
|
|
20240521,143700,232273220,517,517,517,517,0
|
|
20240521,143600,232273220,517,519,519,517,2260
|
|
20240521,143500,231102536,521,521,521,521,0
|
|
20240521,143400,231102536,521,521,521,521,0
|
|
20240521,143300,231102536,521,521,521,521,0
|
|
20240521,143200,231102536,521,521,521,521,0
|
|
20240521,143100,231102536,521,521,521,521,0
|
|
20240521,143000,231102536,521,521,521,521,0
|
|
20240521,142900,231102536,521,521,521,521,0
|
|
20240521,142800,231102536,521,521,521,521,0
|
|
20240521,142700,231102536,521,521,521,521,0
|
|
20240521,142600,231102536,521,521,521,521,0
|
|
20240521,142500,231102536,521,521,521,521,0
|
|
20240521,142400,231102536,521,521,521,521,3
|
|
20240521,142300,231100973,522,522,522,522,0
|
|
20240521,142200,231100973,522,522,522,522,0
|
|
20240521,142100,231100973,522,522,522,522,0
|
|
20240521,142000,231100973,522,522,522,522,0
|
|
20240521,141900,231100973,522,522,522,522,0
|
|
20240521,141800,231100973,522,522,522,522,3
|
|
20240521,141700,231099407,522,522,522,522,107
|
|
20240521,141600,231043553,522,522,522,522,2
|
|
20240521,141500,231042509,522,522,522,522,0
|
|
20240521,141400,231042509,522,522,522,522,3
|
|
20240521,141300,231040943,522,522,522,522,2
|
|
20240521,141200,231039899,518,518,518,518,0
|
|
20240521,141100,231039899,518,518,518,518,0
|
|
20240521,141000,231039899,518,518,518,518,0
|
|
20240521,140900,231039899,518,518,518,518,0
|
|
20240521,140800,231039899,518,518,518,518,2175
|
|
20240521,140700,229913249,518,518,518,518,0
|
|
20240521,140600,229913249,518,518,518,518,0
|
|
20240521,140500,229913249,518,518,518,518,200
|
|
20240521,140400,229809649,522,522,522,522,0
|
|
20240521,140300,229809649,522,522,522,522,0
|
|
20240521,140200,229809649,522,522,522,522,0
|
|
20240521,140100,229809649,522,522,522,522,2
|
|
20240521,140000,229808605,518,518,518,518,1
|
|
20240521,135900,229808087,522,522,522,522,0
|
|
20240521,135800,229808087,522,519,522,519,392
|
|
20240521,135700,229604436,518,518,518,518,50
|
|
20240521,135600,229578536,519,519,519,519,3
|
|
20240521,135500,229576979,519,519,519,519,1
|
|
20240521,135400,229576460,519,519,519,519,0
|
|
20240521,135300,229576460,519,519,519,519,89
|
|
20240521,135200,229530269,520,520,520,520,0
|
|
20240521,135100,229530269,520,520,520,520,0
|
|
20240521,135000,229530269,520,520,520,520,0
|
|
20240521,134900,229530269,520,520,520,520,600
|
|
20240521,134800,229218269,520,520,520,520,0
|
|
20240521,134700,229218269,520,520,520,520,0
|
|
20240521,134600,229218269,520,520,520,520,0
|
|
20240521,134500,229218269,520,519,520,519,557
|
|
20240521,134400,228929184,519,520,520,519,1335
|
|
20240521,134300,228236269,520,520,520,520,1
|
|
20240521,134200,228235749,519,519,519,519,0
|
|
20240521,134100,228235749,519,519,519,519,100
|
|
20240521,134000,228183849,520,520,520,520,0
|
|
20240521,133900,228183849,520,520,520,520,4
|
|
20240521,133800,228181769,519,519,519,519,0
|
|
20240521,133700,228181769,519,519,519,519,0
|
|
20240521,133600,228181769,519,519,519,519,0
|
|
20240521,133500,228181769,519,519,519,519,0
|
|
20240521,133400,228181769,519,519,519,519,0
|
|
20240521,133300,228181769,519,519,519,519,0
|
|
20240521,133200,228181769,519,519,519,519,0
|
|
20240521,133100,228181769,519,519,519,519,0
|
|
20240521,133000,228181769,519,519,519,519,0
|
|
20240521,132900,228181769,519,519,519,519,0
|
|
20240521,132800,228181769,519,519,519,519,0
|
|
20240521,132700,228181769,519,519,519,519,0
|
|
20240521,132600,228181769,519,519,519,519,0
|
|
20240521,132500,228181769,519,519,519,519,0
|
|
20240521,132400,228181769,519,519,519,519,0
|
|
20240521,132300,228181769,519,519,519,519,0
|
|
20240521,132200,228181769,519,519,519,519,1
|
|
20240521,132100,228181250,516,516,516,516,387
|
|
20240521,132000,227981558,516,516,516,516,0
|
|
20240521,131900,227981558,516,516,516,516,630
|
|
20240521,131800,227656478,515,519,519,515,5139
|
|
20240521,131700,225007802,520,520,520,520,0
|
|
20240521,131600,225007802,520,520,520,520,991
|
|
20240521,131500,224492482,520,520,520,520,0
|
|
20240521,131400,224492482,520,520,520,520,0
|
|
20240521,131300,224492482,520,520,520,520,100
|
|
20240521,131200,224440482,520,520,520,520,0
|
|
20240521,131100,224440482,520,520,520,520,0
|
|
20240521,131000,224440482,520,520,520,520,0
|
|
20240521,130900,224440482,520,520,520,520,0
|
|
20240521,130800,224440482,520,520,520,520,0
|
|
20240521,130700,224440482,520,520,520,517,1018
|
|
20240521,130600,223913568,518,518,518,518,0
|
|
20240521,130500,223913568,518,518,518,518,0
|
|
20240521,130400,223913568,518,518,518,518,200
|
|
20240521,130300,223809968,518,518,518,518,0
|
|
20240521,130200,223809968,518,518,518,518,0
|
|
20240521,130100,223809968,518,518,518,518,0
|
|
20240521,130000,223809968,518,518,518,518,0
|
|
20240521,125900,223809968,518,518,518,518,0
|
|
20240521,125800,223809968,518,521,521,518,150
|
|
20240521,125700,223732202,524,524,524,524,0
|
|
20240521,125600,223732202,524,524,524,524,0
|
|
20240521,125500,223732202,524,524,524,524,0
|
|
20240521,125400,223732202,524,523,524,523,1000
|
|
20240521,125300,223208220,524,523,524,523,5581
|
|
20240521,125200,220284376,523,522,523,522,1419
|
|
20240521,125100,219542419,522,522,522,522,301
|
|
20240521,125000,219385297,522,520,522,520,3001
|
|
20240521,124900,217818877,522,522,522,522,0
|
|
20240521,124800,217818877,522,522,522,522,0
|
|
20240521,124700,217818877,522,522,522,522,0
|
|
20240521,124600,217818877,522,522,522,522,0
|
|
20240521,124500,217818877,522,522,522,522,0
|
|
20240521,124400,217818877,522,522,522,522,0
|
|
20240521,124300,217818877,522,522,522,522,0
|
|
20240521,124200,217818877,522,522,522,522,20
|
|
20240521,124100,217808437,522,522,522,522,0
|
|
20240521,124000,217808437,522,522,522,522,0
|
|
20240521,123900,217808437,522,522,522,522,0
|
|
20240521,123800,217808437,522,522,522,522,0
|
|
20240521,123700,217808437,522,522,522,522,3
|
|
20240521,123600,217806871,516,516,516,516,0
|
|
20240521,123500,217806871,516,520,520,516,1000
|
|
20240521,123400,217290562,520,520,520,520,0
|
|
20240521,123300,217290562,520,520,520,520,1062
|
|
20240521,123200,216738322,520,520,520,520,0
|
|
20240521,123100,216738322,520,519,520,519,2
|
|
20240521,123000,216737283,517,517,517,517,0
|
|
20240521,122900,216737283,517,517,517,517,1
|
|
20240521,122800,216736766,520,520,520,520,0
|
|
20240521,122700,216736766,520,520,520,520,0
|
|
20240521,122600,216736766,520,520,520,520,0
|
|
20240521,122500,216736766,520,519,520,519,2
|
|
20240521,122400,216735727,518,517,518,517,2
|
|
20240521,122300,216734692,521,521,521,521,50
|
|
20240521,122200,216708642,521,521,521,521,794
|
|
20240521,122100,216294968,521,521,521,521,0
|
|
20240521,122000,216294968,521,519,521,519,6
|
|
20240521,121900,216291845,518,518,518,518,1
|
|
20240521,121800,216291327,517,517,517,517,0
|
|
20240521,121700,216291327,517,517,517,517,0
|
|
20240521,121600,216291327,517,517,517,517,0
|
|
20240521,121500,216291327,517,518,518,517,1059
|
|
20240521,121400,215742766,518,518,518,518,1
|
|
20240521,121300,215742248,521,521,521,521,4
|
|
20240521,121200,215740164,521,521,521,521,0
|
|
20240521,121100,215740164,521,521,521,521,0
|
|
20240521,121000,215740164,521,521,521,521,0
|
|
20240521,120900,215740164,521,521,521,521,1
|
|
20240521,120800,215739643,521,521,521,521,0
|
|
20240521,120700,215739643,521,521,521,521,1
|
|
20240521,120600,215739122,520,520,520,520,2
|
|
20240521,120500,215738082,521,521,521,521,0
|
|
20240521,120400,215738082,521,521,521,521,0
|
|
20240521,120300,215738082,521,521,521,521,2
|
|
20240521,120200,215737040,521,522,522,520,8
|
|
20240521,120100,215732868,522,522,522,522,3
|
|
20240521,120000,215731302,520,520,520,520,1060
|
|
20240521,115900,215180102,519,519,519,519,193
|
|
20240521,115800,215079935,518,518,518,518,0
|
|
20240521,115700,215079935,518,518,518,518,0
|
|
20240521,115600,215079935,518,518,518,518,1
|
|
20240521,115500,215079417,520,520,520,520,0
|
|
20240521,115400,215079417,520,520,520,520,9696
|
|
20240521,115300,210037497,520,520,520,520,1
|
|
20240521,115200,210036977,519,519,519,519,17
|
|
20240521,115100,210028154,519,519,519,519,1
|
|
20240521,115000,210027635,519,519,519,519,0
|
|
20240521,114900,210027635,519,519,519,519,0
|
|
20240521,114800,210027635,519,519,519,519,0
|
|
20240521,114700,210027635,519,519,519,519,0
|
|
20240521,114600,210027635,519,519,519,519,1
|
|
20240521,114500,210027116,519,519,520,519,4
|
|
20240521,114400,210025039,519,520,520,519,218
|
|
20240521,114300,209911697,520,520,520,520,100
|
|
20240521,114200,209859697,519,519,519,519,0
|
|
20240521,114100,209859697,519,519,519,519,0
|
|
20240521,114000,209859697,519,519,519,519,0
|
|
20240521,113900,209859697,519,519,519,519,18
|
|
20240521,113800,209850355,520,520,520,520,3
|
|
20240521,113700,209848795,520,520,520,520,2
|
|
20240521,113600,209847755,521,521,521,521,0
|
|
20240521,113500,209847755,521,521,521,521,0
|
|
20240521,113400,209847755,521,518,521,518,5
|
|
20240521,113300,209845157,517,517,517,517,0
|
|
20240521,113200,209845157,517,517,517,517,0
|
|
20240521,113100,209845157,517,517,517,517,1
|
|
20240521,113000,209844640,516,517,517,516,2
|
|
20240521,112900,209843607,517,518,521,516,11285
|
|
20240521,112800,204019221,518,520,520,518,196
|
|
20240521,112700,203917690,521,522,522,521,2
|
|
20240521,112600,203916647,524,523,525,523,10004
|
|
20240521,112500,198674561,523,522,523,521,203
|
|
20240521,112400,198568396,523,518,523,518,1201
|
|
20240521,112300,197940288,517,517,517,517,0
|
|
20240521,112200,197940288,517,517,522,517,8
|
|
20240521,112100,197936136,517,517,517,516,2003
|
|
20240521,112000,196901214,518,518,518,518,0
|
|
20240521,111900,196901214,518,518,518,518,0
|
|
20240521,111800,196901214,518,518,518,518,1
|
|
20240521,111700,196900696,517,519,519,516,10143
|
|
20240521,111600,191657245,518,518,518,518,0
|
|
20240521,111500,191657245,518,518,518,518,0
|
|
20240521,111400,191657245,518,517,518,517,501
|
|
20240521,111300,191398227,517,517,517,517,0
|
|
20240521,111200,191398227,517,517,517,517,0
|
|
20240521,111100,191398227,517,517,517,517,0
|
|
20240521,111000,191398227,517,517,517,517,0
|
|
20240521,110900,191398227,517,517,517,517,0
|
|
20240521,110800,191398227,517,518,518,517,20000
|
|
20240521,110700,181052285,517,517,517,517,0
|
|
20240521,110600,181052285,517,524,524,517,10000
|
|
20240521,110500,175878266,524,524,524,524,1
|
|
20240521,110400,175877742,522,522,522,522,0
|
|
20240521,110300,175877742,522,522,522,522,0
|
|
20240521,110200,175877742,522,522,522,522,2
|
|
20240521,110100,175876698,523,523,523,523,375
|
|
20240521,110000,175680573,524,524,524,524,0
|
|
20240521,105900,175680573,524,524,524,524,0
|
|
20240521,105800,175680573,524,524,524,524,2
|
|
20240521,105700,175679525,524,524,524,524,1
|
|
20240521,105600,175679001,524,524,526,524,9022
|
|
20240521,105500,170946069,524,522,524,522,3151
|
|
20240521,105400,169298245,522,522,522,522,743
|
|
20240521,105300,168910399,522,522,522,522,0
|
|
20240521,105200,168910399,522,522,522,522,0
|
|
20240521,105100,168910399,522,522,522,522,0
|
|
20240521,105000,168910399,522,522,522,522,2
|
|
20240521,104900,168909355,519,521,521,519,92
|
|
20240521,104800,168861596,522,522,522,522,0
|
|
20240521,104700,168861596,522,522,522,522,1
|
|
20240521,104600,168861074,522,522,522,522,1
|
|
20240521,104500,168860552,520,520,520,520,0
|
|
20240521,104400,168860552,520,520,520,520,0
|
|
20240521,104300,168860552,520,519,520,519,2002
|
|
20240521,104200,167819515,518,518,518,518,220
|
|
20240521,104100,167705555,518,520,520,518,3
|
|
20240521,104000,167703998,520,520,520,520,1
|
|
20240521,103900,167703478,519,519,519,519,1
|
|
20240521,103800,167702959,518,518,518,518,1
|
|
20240521,103700,167702441,518,518,518,518,380
|
|
20240521,103600,167505601,517,523,523,517,10041
|
|
20240521,103500,162299671,520,522,522,520,10212
|
|
20240521,103400,156980301,522,524,524,522,10
|
|
20240521,103300,156975078,522,522,522,522,0
|
|
20240521,103200,156975078,522,522,522,522,0
|
|
20240521,103100,156975078,522,522,522,522,0
|
|
20240521,103000,156975078,522,522,522,522,137
|
|
20240521,102900,156903564,522,522,522,522,0
|
|
20240521,102800,156903564,522,522,522,522,700
|
|
20240521,102700,156538164,522,523,529,522,803
|
|
20240521,102600,156118609,530,530,530,522,6502
|
|
20240521,102500,152705797,533,533,533,533,1
|
|
20240521,102400,152705264,530,530,530,530,1
|
|
20240521,102300,152704734,530,529,530,529,9329
|
|
20240521,102200,147769692,530,534,534,530,12016
|
|
20240521,102100,141398668,534,534,534,534,2
|
|
20240521,102000,141397600,529,534,534,529,5199
|
|
20240521,101900,138645220,530,537,537,529,3556
|
|
20240521,101800,136759848,537,537,537,537,1220
|
|
20240521,101700,136104708,538,538,538,538,3
|
|
20240521,101600,136103094,538,538,538,538,2619
|
|
20240521,101500,134694072,538,528,538,528,10005
|
|
20240521,101400,129389210,529,530,530,527,4222
|
|
20240521,101300,127164182,530,524,530,524,9677
|
|
20240521,101200,122060894,524,531,531,523,25150
|
|
20240521,101100,108851821,532,534,538,532,1207
|
|
20240521,101000,108206188,534,529,534,526,13599
|
|
20240521,100900,100988377,531,524,550,524,64310
|
|
20240521,100800,66427922,523,534,534,523,6154
|
|
20240521,100700,63167474,532,533,533,532,2207
|
|
20240521,100600,61991144,534,534,534,534,3
|
|
20240521,100500,61989542,535,534,535,534,6
|
|
20240521,100400,61986337,535,525,535,522,11378
|
|
20240521,100300,55946630,531,532,532,531,379
|
|
20240521,100200,55745379,535,538,538,535,141
|
|
20240521,100100,55669938,538,522,538,522,54886
|
|
20240521,100000,26509698,522,522,522,522,0
|
|
20240521,095900,26509698,522,522,522,522,0
|
|
20240521,095800,26509698,522,522,522,522,0
|
|
20240521,095700,26509698,522,522,522,522,0
|
|
20240521,095600,26509698,522,522,522,522,0
|
|
20240521,095500,26509698,522,522,522,522,1
|
|
20240521,095400,26509176,522,522,522,522,1
|
|
20240521,095300,26508654,520,520,520,520,0
|
|
20240521,095200,26508654,520,520,520,520,0
|
|
20240521,095100,26508654,520,520,520,520,0
|
|
20240521,095000,26508654,520,520,520,520,5
|
|
20240521,094900,26506054,522,522,522,522,0
|
|
20240521,094800,26506054,522,522,522,522,5000
|
|
20240521,094700,23896054,522,522,522,522,0
|
|
20240521,094600,23896054,522,522,522,522,100
|
|
20240521,094500,23843854,522,522,522,522,0
|
|
20240521,094400,23843854,522,522,522,522,1
|
|
20240521,094300,23843332,522,522,522,522,0
|
|
20240521,094200,23843332,522,522,522,522,0
|
|
20240521,094100,23843332,522,522,522,522,0
|
|
20240521,094000,23843332,522,522,522,522,0
|
|
20240521,093900,23843332,522,518,523,518,1500
|
|
20240521,093800,23059864,517,517,517,517,1
|
|
20240521,093700,23059347,516,516,516,516,0
|
|
20240521,093600,23059347,516,520,520,516,920
|
|
20240521,093500,22581274,520,520,520,520,0
|
|
20240521,093400,22581274,520,520,520,520,3
|
|
20240521,093300,22579714,522,522,522,522,0
|
|
20240521,093200,22579714,522,522,522,522,4901
|
|
20240521,093100,20021392,522,522,522,522,3300
|
|
20240521,093000,18298792,522,522,522,522,0
|
|
20240521,092900,18298792,522,522,522,522,495
|
|
20240521,092800,18040402,522,522,522,522,0
|
|
20240521,092700,18040402,522,522,522,522,0
|
|
20240521,092600,18040402,522,522,522,522,13360
|
|
20240521,092500,11066482,522,522,523,522,1205
|
|
20240521,092400,10437469,522,522,522,522,300
|
|
20240521,092300,10280869,522,522,522,522,4203
|
|
20240521,092200,8086903,522,522,522,522,2774
|
|
20240521,092100,6638875,521,521,521,521,1
|
|
20240521,092000,6638354,522,522,522,522,0
|
|
20240521,091900,6638354,522,522,522,522,0
|
|
20240521,091800,6638354,522,522,522,522,0
|
|
20240521,091700,6638354,522,522,522,522,0
|
|
20240521,091600,6638354,522,521,522,521,1062
|
|
20240521,091500,6083992,521,520,521,520,3519
|
|
20240521,091400,4251606,521,521,521,521,2253
|
|
20240521,091300,3077793,522,522,522,522,0
|
|
20240521,091200,3077793,522,522,522,522,0
|
|
20240521,091100,3077793,522,522,522,522,0
|
|
20240521,091000,3077793,522,522,522,522,0
|
|
20240521,090900,3077793,522,522,522,522,1
|
|
20240521,090800,3077271,522,522,522,522,1492
|
|
20240521,090700,2298447,522,522,522,522,0
|
|
20240521,090600,2298447,522,522,522,522,547
|
|
20240521,090500,2012913,522,522,522,522,223
|
|
20240521,090400,1896507,522,522,522,522,2
|
|
20240521,090300,1895463,520,520,520,520,0
|
|
20240521,090200,1895463,520,521,521,520,1000
|
|
20240521,090100,1375462,523,522,523,522,568
|
|
20240521,090000,1078949,523,523,523,523,2063
|