694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,203100,585809232,871,871,871,871,10305
|
|
20240516,203000,585809232,871,871,871,871,0
|
|
20240516,202900,585809232,871,871,871,871,0
|
|
20240516,202800,585809232,871,871,871,871,0
|
|
20240516,202700,585809232,871,871,871,871,0
|
|
20240516,202600,585809232,871,871,871,871,0
|
|
20240516,202500,585809232,871,871,871,871,0
|
|
20240516,202400,585809232,871,871,871,871,0
|
|
20240516,202300,585809232,871,871,871,871,0
|
|
20240516,202200,585809232,871,871,871,871,0
|
|
20240516,202100,585809232,871,871,871,871,0
|
|
20240516,202000,585809232,871,871,871,871,0
|
|
20240516,201900,585809232,871,871,871,871,0
|
|
20240516,201800,585809232,871,871,871,871,0
|
|
20240516,201700,585809232,871,871,871,871,0
|
|
20240516,201600,585809232,871,871,871,871,0
|
|
20240516,201500,585809232,871,871,871,871,0
|
|
20240516,201400,585809232,871,871,871,871,0
|
|
20240516,201300,585809232,871,871,871,871,0
|
|
20240516,201200,585809232,871,871,871,871,0
|
|
20240516,201100,585809232,871,871,871,871,0
|
|
20240516,201000,585809232,871,871,871,871,0
|
|
20240516,200900,585809232,871,871,871,871,0
|
|
20240516,200800,585809232,871,871,871,871,0
|
|
20240516,200700,585809232,871,871,871,871,0
|
|
20240516,200600,585809232,871,871,871,871,0
|
|
20240516,200500,585809232,871,871,871,871,0
|
|
20240516,200400,585809232,871,871,871,871,0
|
|
20240516,200300,585809232,871,871,871,871,0
|
|
20240516,200200,585809232,871,871,871,871,0
|
|
20240516,200100,585809232,871,871,871,871,10305
|
|
20240516,200000,585809232,871,871,871,871,0
|
|
20240516,195900,585809232,871,871,871,871,0
|
|
20240516,195800,585809232,871,871,871,871,0
|
|
20240516,195700,585809232,871,871,871,871,0
|
|
20240516,195600,585809232,871,871,871,871,0
|
|
20240516,195500,585809232,871,871,871,871,0
|
|
20240516,195400,585809232,871,871,871,871,0
|
|
20240516,195300,585809232,871,871,871,871,0
|
|
20240516,195200,585809232,871,871,871,871,0
|
|
20240516,195100,585809232,871,871,871,871,0
|
|
20240516,195000,585809232,871,871,871,871,0
|
|
20240516,194900,585809232,871,871,871,871,0
|
|
20240516,194800,585809232,871,871,871,871,0
|
|
20240516,194700,585809232,871,871,871,871,0
|
|
20240516,194600,585809232,871,871,871,871,0
|
|
20240516,194500,585809232,871,871,871,871,0
|
|
20240516,194400,585809232,871,871,871,871,0
|
|
20240516,194300,585809232,871,871,871,871,0
|
|
20240516,194200,585809232,871,871,871,871,0
|
|
20240516,194100,585809232,871,871,871,871,0
|
|
20240516,194000,585809232,871,871,871,871,0
|
|
20240516,193900,585809232,871,871,871,871,0
|
|
20240516,193800,585809232,871,871,871,871,0
|
|
20240516,193700,585809232,871,871,871,871,0
|
|
20240516,193600,585809232,871,871,871,871,0
|
|
20240516,193500,585809232,871,871,871,871,0
|
|
20240516,193400,585809232,871,871,871,871,0
|
|
20240516,193300,585809232,871,871,871,871,0
|
|
20240516,193200,585809232,871,871,871,871,0
|
|
20240516,193100,585809232,871,871,871,871,10305
|
|
20240516,193000,585809232,871,871,871,871,0
|
|
20240516,192900,585809232,871,871,871,871,0
|
|
20240516,192800,585809232,871,871,871,871,0
|
|
20240516,192700,585809232,871,871,871,871,0
|
|
20240516,192600,585809232,871,871,871,871,0
|
|
20240516,192500,585809232,871,871,871,871,0
|
|
20240516,192400,585809232,871,871,871,871,0
|
|
20240516,192300,585809232,871,871,871,871,0
|
|
20240516,192200,585809232,871,871,871,871,0
|
|
20240516,192100,585809232,871,871,871,871,0
|
|
20240516,192000,585809232,871,871,871,871,0
|
|
20240516,191900,585809232,871,871,871,871,0
|
|
20240516,191800,585809232,871,871,871,871,0
|
|
20240516,191700,585809232,871,871,871,871,0
|
|
20240516,191600,585809232,871,871,871,871,0
|
|
20240516,191500,585809232,871,871,871,871,0
|
|
20240516,191400,585809232,871,871,871,871,0
|
|
20240516,191300,585809232,871,871,871,871,0
|
|
20240516,191200,585809232,871,871,871,871,0
|
|
20240516,191100,585809232,871,871,871,871,0
|
|
20240516,191000,585809232,871,871,871,871,0
|
|
20240516,190900,585809232,871,871,871,871,0
|
|
20240516,190800,585809232,871,871,871,871,0
|
|
20240516,190700,585809232,871,871,871,871,0
|
|
20240516,190600,585809232,871,871,871,871,0
|
|
20240516,190500,585809232,871,871,871,871,0
|
|
20240516,190400,585809232,871,871,871,871,0
|
|
20240516,190300,585809232,871,871,871,871,0
|
|
20240516,190200,585809232,871,871,871,871,0
|
|
20240516,190100,585809232,871,871,871,871,10305
|
|
20240516,190000,585809232,871,871,871,871,0
|
|
20240516,185900,585809232,871,871,871,871,0
|
|
20240516,185800,585809232,871,871,871,871,0
|
|
20240516,185700,585809232,871,871,871,871,0
|
|
20240516,185600,585809232,871,871,871,871,0
|
|
20240516,185500,585809232,871,871,871,871,0
|
|
20240516,185400,585809232,871,871,871,871,0
|
|
20240516,185300,585809232,871,871,871,871,0
|
|
20240516,185200,585809232,871,871,871,871,0
|
|
20240516,185100,585809232,871,871,871,871,0
|
|
20240516,185000,585809232,871,871,871,871,0
|
|
20240516,184900,585809232,871,871,871,871,0
|
|
20240516,184800,585809232,871,871,871,871,0
|
|
20240516,184700,585809232,871,871,871,871,0
|
|
20240516,184600,585809232,871,871,871,871,0
|
|
20240516,184500,585809232,871,871,871,871,0
|
|
20240516,184400,585809232,871,871,871,871,0
|
|
20240516,184300,585809232,871,871,871,871,0
|
|
20240516,184200,585809232,871,871,871,871,0
|
|
20240516,184100,585809232,871,871,871,871,0
|
|
20240516,184000,585809232,871,871,871,871,0
|
|
20240516,183900,585809232,871,871,871,871,0
|
|
20240516,183800,585809232,871,871,871,871,0
|
|
20240516,183700,585809232,871,871,871,871,0
|
|
20240516,183600,585809232,871,871,871,871,0
|
|
20240516,183500,585809232,871,871,871,871,0
|
|
20240516,183400,585809232,871,871,871,871,0
|
|
20240516,183300,585809232,871,871,871,871,0
|
|
20240516,183200,585809232,871,871,871,871,0
|
|
20240516,183100,585809232,871,871,871,871,10305
|
|
20240516,183000,585809232,871,871,871,871,0
|
|
20240516,182900,585809232,871,871,871,871,0
|
|
20240516,182800,585809232,871,871,871,871,0
|
|
20240516,182700,585809232,871,871,871,871,0
|
|
20240516,182600,585809232,871,871,871,871,0
|
|
20240516,182500,585809232,871,871,871,871,0
|
|
20240516,182400,585809232,871,871,871,871,0
|
|
20240516,182300,585809232,871,871,871,871,0
|
|
20240516,182200,585809232,871,871,871,871,0
|
|
20240516,182100,585809232,871,871,871,871,0
|
|
20240516,182000,585809232,871,871,871,871,0
|
|
20240516,181900,585809232,871,871,871,871,0
|
|
20240516,181800,585809232,871,871,871,871,0
|
|
20240516,181700,585809232,871,871,871,871,0
|
|
20240516,181600,585809232,871,871,871,871,0
|
|
20240516,181500,585809232,871,871,871,871,0
|
|
20240516,181400,585809232,871,871,871,871,0
|
|
20240516,181300,585809232,871,871,871,871,0
|
|
20240516,181200,585809232,871,871,871,871,0
|
|
20240516,181100,585809232,871,871,871,871,0
|
|
20240516,181000,585809232,871,871,871,871,0
|
|
20240516,180900,585809232,871,871,871,871,0
|
|
20240516,180800,585809232,871,871,871,871,0
|
|
20240516,180700,585809232,871,871,871,871,0
|
|
20240516,180600,585809232,871,871,871,871,0
|
|
20240516,180500,585809232,871,871,871,871,0
|
|
20240516,180400,585809232,871,871,871,871,0
|
|
20240516,180300,585809232,871,871,871,871,0
|
|
20240516,180200,585809232,871,871,871,871,0
|
|
20240516,180100,585809232,871,871,871,871,10305
|
|
20240516,180000,585809232,871,871,871,871,0
|
|
20240516,175900,585809232,871,871,871,871,0
|
|
20240516,175800,585809232,871,871,871,871,0
|
|
20240516,175700,585809232,871,871,871,871,0
|
|
20240516,175600,585809232,871,871,871,871,0
|
|
20240516,175500,585809232,871,871,871,871,0
|
|
20240516,175400,585809232,871,871,871,871,0
|
|
20240516,175300,585809232,871,871,871,871,0
|
|
20240516,175200,585809232,871,871,871,871,0
|
|
20240516,175100,585809232,871,871,871,871,0
|
|
20240516,175000,585809232,871,871,871,871,0
|
|
20240516,174900,585809232,871,871,871,871,0
|
|
20240516,174800,585809232,871,871,871,871,0
|
|
20240516,174700,585809232,871,871,871,871,0
|
|
20240516,174600,585809232,871,871,871,871,0
|
|
20240516,174500,585809232,871,871,871,871,0
|
|
20240516,174400,585809232,871,871,871,871,0
|
|
20240516,174300,585809232,871,871,871,871,0
|
|
20240516,174200,585809232,871,871,871,871,0
|
|
20240516,174100,585809232,871,871,871,871,0
|
|
20240516,174000,585809232,871,871,871,871,0
|
|
20240516,173900,585809232,871,871,871,871,0
|
|
20240516,173800,585809232,871,871,871,871,0
|
|
20240516,173700,585809232,871,871,871,871,0
|
|
20240516,173600,585809232,871,871,871,871,0
|
|
20240516,173500,585809232,871,871,871,871,0
|
|
20240516,173400,585809232,871,871,871,871,0
|
|
20240516,173300,585809232,871,871,871,871,0
|
|
20240516,173200,585809232,871,871,871,871,0
|
|
20240516,173100,585809232,871,871,871,871,10305
|
|
20240516,173000,585809232,871,871,871,871,0
|
|
20240516,172900,585809232,871,871,871,871,0
|
|
20240516,172800,585809232,871,871,871,871,0
|
|
20240516,172700,585809232,871,871,871,871,0
|
|
20240516,172600,585809232,871,871,871,871,0
|
|
20240516,172500,585809232,871,871,871,871,0
|
|
20240516,172400,585809232,871,871,871,871,0
|
|
20240516,172300,585809232,871,871,871,871,0
|
|
20240516,172200,585809232,871,871,871,871,0
|
|
20240516,172100,585809232,871,871,871,871,0
|
|
20240516,172000,585809232,871,871,871,871,0
|
|
20240516,171900,585809232,871,871,871,871,0
|
|
20240516,171800,585809232,871,871,871,871,0
|
|
20240516,171700,585809232,871,871,871,871,0
|
|
20240516,171600,585809232,871,871,871,871,0
|
|
20240516,171500,585809232,871,871,871,871,0
|
|
20240516,171400,585809232,871,871,871,871,0
|
|
20240516,171300,585809232,871,871,871,871,0
|
|
20240516,171200,585809232,871,871,871,871,0
|
|
20240516,171100,585809232,871,871,871,871,0
|
|
20240516,171000,585809232,871,871,871,871,0
|
|
20240516,170900,585809232,871,871,871,871,0
|
|
20240516,170800,585809232,871,871,871,871,0
|
|
20240516,170700,585809232,871,871,871,871,0
|
|
20240516,170600,585809232,871,871,871,871,0
|
|
20240516,170500,585809232,871,871,871,871,0
|
|
20240516,170400,585809232,871,871,871,871,0
|
|
20240516,170300,585809232,871,871,871,871,0
|
|
20240516,170200,585809232,871,871,871,871,0
|
|
20240516,170100,585809232,871,871,871,871,10305
|
|
20240516,170000,585809232,871,871,871,871,0
|
|
20240516,165900,585809232,871,871,871,871,0
|
|
20240516,165800,585809232,871,871,871,871,0
|
|
20240516,165700,585809232,871,871,871,871,0
|
|
20240516,165600,585809232,871,871,871,871,0
|
|
20240516,165500,585809232,871,871,871,871,0
|
|
20240516,165400,585809232,871,871,871,871,0
|
|
20240516,165300,585809232,871,871,871,871,0
|
|
20240516,165200,585809232,871,871,871,871,0
|
|
20240516,165100,585809232,871,871,871,871,0
|
|
20240516,165000,585809232,871,871,871,871,0
|
|
20240516,164900,585809232,871,871,871,871,0
|
|
20240516,164800,585809232,871,871,871,871,0
|
|
20240516,164700,585809232,871,871,871,871,0
|
|
20240516,164600,585809232,871,871,871,871,0
|
|
20240516,164500,585809232,871,871,871,871,0
|
|
20240516,164400,585809232,871,871,871,871,0
|
|
20240516,164300,585809232,871,871,871,871,0
|
|
20240516,164200,585809232,871,871,871,871,0
|
|
20240516,164100,585809232,871,871,871,871,0
|
|
20240516,164000,585809232,871,871,871,871,0
|
|
20240516,163900,585809232,871,871,871,871,0
|
|
20240516,163800,585809232,871,871,871,871,0
|
|
20240516,163700,585809232,871,871,871,871,0
|
|
20240516,163600,585809232,871,871,871,871,0
|
|
20240516,163500,585809232,871,871,871,871,0
|
|
20240516,163400,585809232,871,871,871,871,0
|
|
20240516,163300,585809232,871,871,871,871,0
|
|
20240516,163200,585809232,871,871,871,871,0
|
|
20240516,163100,585809232,871,871,871,871,10305
|
|
20240516,163000,585809232,871,871,871,871,0
|
|
20240516,162900,585809232,871,871,871,871,0
|
|
20240516,162800,585809232,871,871,871,871,0
|
|
20240516,162700,585809232,871,871,871,871,0
|
|
20240516,162600,585809232,871,871,871,871,0
|
|
20240516,162500,585809232,871,871,871,871,0
|
|
20240516,162400,585809232,871,871,871,871,0
|
|
20240516,162300,585809232,871,871,871,871,0
|
|
20240516,162200,585809232,871,871,871,871,0
|
|
20240516,162100,585809232,871,871,871,871,0
|
|
20240516,162000,585809232,871,871,871,871,0
|
|
20240516,161900,585809232,871,871,871,871,0
|
|
20240516,161800,585809232,871,871,871,871,0
|
|
20240516,161700,585809232,871,871,871,871,0
|
|
20240516,161600,585809232,871,871,871,871,0
|
|
20240516,161500,585809232,871,871,871,871,0
|
|
20240516,161400,585809232,871,871,871,871,0
|
|
20240516,161300,585809232,871,871,871,871,0
|
|
20240516,161200,585809232,871,871,871,871,0
|
|
20240516,161100,585809232,871,871,871,871,0
|
|
20240516,161000,585809232,871,871,871,871,0
|
|
20240516,160900,585809232,871,871,871,871,0
|
|
20240516,160800,585809232,871,871,871,871,0
|
|
20240516,160700,585809232,871,871,871,871,0
|
|
20240516,160600,585809232,871,871,871,871,0
|
|
20240516,160500,585809232,871,871,871,871,0
|
|
20240516,160400,585809232,871,871,871,871,0
|
|
20240516,160300,585809232,871,871,871,871,0
|
|
20240516,160200,585809232,871,871,871,871,0
|
|
20240516,160100,585809232,871,871,871,871,10305
|
|
20240516,160000,585809232,871,871,871,871,0
|
|
20240516,155900,585809232,871,871,871,871,0
|
|
20240516,155800,585809232,871,871,871,871,0
|
|
20240516,155700,585809232,871,871,871,871,0
|
|
20240516,155600,585809232,871,871,871,871,0
|
|
20240516,155500,585809232,871,871,871,871,0
|
|
20240516,155400,585809232,871,871,871,871,0
|
|
20240516,155300,585809232,871,871,871,871,0
|
|
20240516,155200,585809232,871,871,871,871,0
|
|
20240516,155100,585809232,871,871,871,871,0
|
|
20240516,155000,585809232,871,871,871,871,0
|
|
20240516,154900,585809232,871,871,871,871,0
|
|
20240516,154800,585809232,871,871,871,871,0
|
|
20240516,154700,585809232,871,871,871,871,0
|
|
20240516,154600,585809232,871,871,871,871,0
|
|
20240516,154500,585809232,871,871,871,871,0
|
|
20240516,154400,585809232,871,871,871,871,0
|
|
20240516,154300,585809232,871,871,871,871,0
|
|
20240516,154200,585809232,871,871,871,871,0
|
|
20240516,154100,585809232,871,871,871,871,0
|
|
20240516,154000,585809232,871,871,871,871,0
|
|
20240516,153900,585809232,871,871,871,871,0
|
|
20240516,153800,585809232,871,871,871,871,0
|
|
20240516,153700,585809232,871,871,871,871,0
|
|
20240516,153600,585809232,871,871,871,871,0
|
|
20240516,153500,585809232,871,871,871,871,0
|
|
20240516,153400,585809232,871,871,871,871,0
|
|
20240516,153300,585809232,871,871,871,871,0
|
|
20240516,153200,585809232,871,871,871,871,0
|
|
20240516,153100,585809232,871,871,871,871,10305
|
|
20240516,153000,585809232,871,871,871,871,10305
|
|
20240516,152900,576833577,873,873,873,873,0
|
|
20240516,152800,576833577,873,873,873,873,0
|
|
20240516,152700,576833577,873,873,873,873,0
|
|
20240516,152600,576833577,873,873,873,873,0
|
|
20240516,152500,576833577,873,873,873,873,0
|
|
20240516,152400,576833577,873,873,873,873,0
|
|
20240516,152300,576833577,873,873,873,873,0
|
|
20240516,152200,576833577,873,873,873,873,0
|
|
20240516,152100,576833577,873,873,873,873,0
|
|
20240516,152000,576833577,873,873,873,873,0
|
|
20240516,151900,576833577,873,871,873,871,2577
|
|
20240516,151800,574586473,870,870,872,870,8663
|
|
20240516,151700,567042083,870,870,870,870,3059
|
|
20240516,151600,564380753,870,869,870,869,45
|
|
20240516,151500,564341619,866,869,869,866,1867
|
|
20240516,151400,562720701,870,870,870,870,97
|
|
20240516,151300,562636311,870,870,870,869,2118
|
|
20240516,151200,560794270,870,870,870,870,525
|
|
20240516,151100,560337520,870,870,870,870,492
|
|
20240516,151000,559909480,870,868,870,865,5325
|
|
20240516,150900,555287477,869,867,869,867,11918
|
|
20240516,150800,544942030,868,868,868,868,132
|
|
20240516,150700,544827454,868,868,868,868,19
|
|
20240516,150600,544810962,868,866,868,865,11
|
|
20240516,150500,544801440,867,867,867,867,0
|
|
20240516,150400,544801440,867,869,869,867,17
|
|
20240516,150300,544786689,870,870,870,870,1
|
|
20240516,150200,544785819,869,869,869,869,0
|
|
20240516,150100,544785819,869,867,869,866,167
|
|
20240516,150000,544640946,867,868,868,867,2772
|
|
20240516,145900,542234892,871,871,871,868,1575
|
|
20240516,145800,540864567,871,871,871,871,30
|
|
20240516,145700,540838437,871,870,875,870,10293
|
|
20240516,145600,531848526,871,870,871,869,101
|
|
20240516,145500,531760656,871,869,871,869,2614
|
|
20240516,145400,529486352,867,868,868,866,1864
|
|
20240516,145300,527870884,867,868,868,867,1627
|
|
20240516,145200,526460268,870,868,870,868,1530
|
|
20240516,145100,525129435,868,868,868,868,621
|
|
20240516,145000,524590407,869,869,869,868,155
|
|
20240516,144900,524455864,870,872,873,870,313
|
|
20240516,144800,524183290,872,870,872,870,10
|
|
20240516,144700,524174580,873,873,873,873,3
|
|
20240516,144600,524171961,874,873,874,873,2025
|
|
20240516,144500,522403090,873,865,873,859,1625
|
|
20240516,144400,520995973,865,862,865,862,101
|
|
20240516,144300,520908908,862,864,864,859,683
|
|
20240516,144200,520320857,865,866,866,865,786
|
|
20240516,144100,519640742,865,867,870,864,11473
|
|
20240516,144000,509696163,870,873,873,870,581
|
|
20240516,143900,509189583,874,873,874,870,2052
|
|
20240516,143800,507397397,873,874,875,865,4169
|
|
20240516,143700,503755138,874,862,874,862,11172
|
|
20240516,143600,494030587,862,862,870,856,26861
|
|
20240516,143500,470738918,862,862,862,862,0
|
|
20240516,143400,470738918,862,862,862,862,240
|
|
20240516,143300,470532038,862,861,863,861,123
|
|
20240516,143200,470426069,862,863,864,860,1202
|
|
20240516,143100,469388867,863,862,863,862,2489
|
|
20240516,143000,467241068,862,862,863,862,302
|
|
20240516,142900,466980743,864,862,864,854,3216
|
|
20240516,142800,464208524,862,851,864,851,16969
|
|
20240516,142700,449617059,851,850,856,850,1548
|
|
20240516,142600,448300348,856,855,858,850,48012
|
|
20240516,142500,407141951,856,857,858,850,5887
|
|
20240516,142400,402097156,856,849,856,849,4563
|
|
20240516,142300,398200617,849,854,854,849,3092
|
|
20240516,142200,395560499,854,854,854,849,6
|
|
20240516,142100,395555380,848,850,855,848,819
|
|
20240516,142000,394859409,846,845,850,845,3036
|
|
20240516,141900,392285685,846,845,846,845,143
|
|
20240516,141800,392164835,844,844,846,844,2237
|
|
20240516,141700,390274189,844,844,844,842,2880
|
|
20240516,141600,387847031,842,846,846,842,9525
|
|
20240516,141500,379811458,846,846,846,846,1194
|
|
20240516,141400,378801334,846,847,847,843,7077
|
|
20240516,141300,372827000,845,848,848,845,7062
|
|
20240516,141200,366851962,848,848,849,848,552
|
|
20240516,141100,366383766,848,850,850,848,11
|
|
20240516,141000,366374418,850,851,851,848,7438
|
|
20240516,140900,360051462,851,854,854,851,2194
|
|
20240516,140800,358181314,854,854,854,854,0
|
|
20240516,140700,358181314,854,854,854,854,63
|
|
20240516,140600,358127512,854,854,854,854,0
|
|
20240516,140500,358127512,854,855,855,854,6
|
|
20240516,140400,358122387,855,855,855,855,2
|
|
20240516,140300,358120677,855,856,856,855,124
|
|
20240516,140200,358014537,856,858,858,856,2015
|
|
20240516,140100,356286043,858,856,858,856,1178
|
|
20240516,140000,355276456,856,856,856,856,388
|
|
20240516,135900,354944328,856,855,856,855,1673
|
|
20240516,135800,353513621,855,855,855,855,58
|
|
20240516,135700,353464031,854,854,854,854,20
|
|
20240516,135600,353446951,855,855,855,855,10
|
|
20240516,135500,353438401,854,853,854,853,1115
|
|
20240516,135400,352486960,853,854,855,853,962
|
|
20240516,135300,351665571,854,855,855,854,268
|
|
20240516,135200,351436453,852,852,852,852,67
|
|
20240516,135100,351379369,852,855,855,852,8852
|
|
20240516,135000,343824618,855,854,860,854,3565
|
|
20240516,134900,340764515,854,861,861,853,11953
|
|
20240516,134800,330543578,861,865,865,861,6819
|
|
20240516,134700,324658690,865,868,868,864,985
|
|
20240516,134600,323806664,867,865,868,864,15013
|
|
20240516,134500,310798140,863,862,865,862,1379
|
|
20240516,134400,309607710,860,859,862,859,2224
|
|
20240516,134300,307695071,859,859,860,859,1017
|
|
20240516,134200,306821239,862,860,867,857,30894
|
|
20240516,134100,280196288,854,855,856,854,4067
|
|
20240516,134000,276721909,855,858,863,854,9103
|
|
20240516,133900,268908906,858,856,860,856,15614
|
|
20240516,133800,255499372,858,855,858,851,4747
|
|
20240516,133700,251449645,856,855,856,855,2087
|
|
20240516,133600,249665217,851,850,855,850,7520
|
|
20240516,133500,243251877,849,851,852,849,109
|
|
20240516,133400,243159188,852,850,852,850,1728
|
|
20240516,133300,241688303,849,846,849,845,5059
|
|
20240516,133200,237408444,852,852,854,852,2040
|
|
20240516,133100,235668291,852,850,853,846,1063
|
|
20240516,133000,234764388,851,847,851,847,9496
|
|
20240516,132900,226695207,847,847,847,847,1
|
|
20240516,132800,226694360,847,847,847,846,1119
|
|
20240516,132700,225746577,847,847,847,847,59
|
|
20240516,132600,225696604,847,845,849,842,28717
|
|
20240516,132500,201357616,846,845,846,845,10
|
|
20240516,132400,201349163,845,844,846,844,5088
|
|
20240516,132300,197049886,841,841,841,841,30
|
|
20240516,132200,197024656,841,841,841,841,0
|
|
20240516,132100,197024656,841,844,844,841,5111
|
|
20240516,132000,192711104,844,844,844,844,5
|
|
20240516,131900,192706884,844,844,844,844,0
|
|
20240516,131800,192706884,844,843,844,840,5627
|
|
20240516,131700,187959110,843,843,843,843,0
|
|
20240516,131600,187959110,843,843,843,843,0
|
|
20240516,131500,187959110,843,842,843,840,16545
|
|
20240516,131400,174016584,842,842,842,842,0
|
|
20240516,131300,174016584,842,841,842,841,33
|
|
20240516,131200,173988807,840,842,842,840,982
|
|
20240516,131100,173162127,842,842,842,841,110
|
|
20240516,131000,173069516,842,842,842,842,10
|
|
20240516,130900,173061096,840,840,840,840,782
|
|
20240516,130800,172404216,839,839,839,839,150
|
|
20240516,130700,172278366,839,839,839,839,0
|
|
20240516,130600,172278366,839,839,839,839,0
|
|
20240516,130500,172278366,839,839,839,839,0
|
|
20240516,130400,172278366,839,839,839,839,0
|
|
20240516,130300,172278366,839,839,839,839,0
|
|
20240516,130200,172278366,839,839,839,839,0
|
|
20240516,130100,172278366,839,839,839,839,0
|
|
20240516,130000,172278366,839,839,839,839,62
|
|
20240516,125900,172226348,843,842,843,842,201
|
|
20240516,125800,172057091,842,840,842,840,10
|
|
20240516,125700,172048689,839,840,842,839,8018
|
|
20240516,125600,165305202,840,840,840,840,164
|
|
20240516,125500,165167442,840,840,840,840,237
|
|
20240516,125400,164968362,840,840,840,840,18
|
|
20240516,125300,164953242,838,839,840,838,976
|
|
20240516,125200,164134115,838,839,839,838,1837
|
|
20240516,125100,162592900,839,839,839,839,1000
|
|
20240516,125000,161753900,839,840,840,839,949
|
|
20240516,124900,160956757,841,841,841,840,325
|
|
20240516,124800,160683547,840,840,840,840,0
|
|
20240516,124700,160683547,840,841,841,840,75
|
|
20240516,124600,160620533,840,840,840,840,1000
|
|
20240516,124500,159780533,842,842,842,842,0
|
|
20240516,124400,159780533,842,842,842,842,0
|
|
20240516,124300,159780533,842,841,842,841,30
|
|
20240516,124200,159755293,842,842,842,842,20
|
|
20240516,124100,159738453,842,842,842,842,600
|
|
20240516,124000,159233253,842,842,842,842,10
|
|
20240516,123900,159224833,841,841,841,841,0
|
|
20240516,123800,159224833,841,841,841,841,478
|
|
20240516,123700,158822835,841,841,841,841,1
|
|
20240516,123600,158821994,841,841,841,841,0
|
|
20240516,123500,158821994,841,841,841,841,0
|
|
20240516,123400,158821994,841,841,841,841,680
|
|
20240516,123300,158250114,843,841,843,841,40
|
|
20240516,123200,158216472,843,842,843,842,2
|
|
20240516,123100,158214787,843,843,843,843,0
|
|
20240516,123000,158214787,843,843,843,843,0
|
|
20240516,122900,158214787,843,842,843,842,68
|
|
20240516,122800,158157521,841,841,841,841,0
|
|
20240516,122700,158157521,841,843,843,841,3472
|
|
20240516,122600,155230655,843,843,843,843,0
|
|
20240516,122500,155230655,843,843,843,843,1000
|
|
20240516,122400,154387655,843,843,843,843,0
|
|
20240516,122300,154387655,843,842,843,842,20
|
|
20240516,122200,154370805,840,842,842,840,1826
|
|
20240516,122100,152833353,842,842,842,842,1218
|
|
20240516,122000,151807797,842,842,842,842,5
|
|
20240516,121900,151803587,842,842,842,842,2895
|
|
20240516,121800,149365997,840,842,842,840,2054
|
|
20240516,121700,147636637,842,842,842,842,0
|
|
20240516,121600,147636637,842,840,842,840,9000
|
|
20240516,121500,140059779,839,840,840,839,642
|
|
20240516,121400,139521090,840,840,840,840,0
|
|
20240516,121300,139521090,840,840,840,840,100
|
|
20240516,121200,139437090,842,842,842,842,0
|
|
20240516,121100,139437090,842,842,842,842,0
|
|
20240516,121000,139437090,842,842,842,842,13
|
|
20240516,120900,139426144,840,840,840,840,658
|
|
20240516,120800,138873424,842,840,843,840,3885
|
|
20240516,120700,135602488,841,840,841,839,23261
|
|
20240516,120600,116047704,839,839,839,839,1303
|
|
20240516,120500,114954487,839,839,839,839,0
|
|
20240516,120400,114954487,839,839,839,839,0
|
|
20240516,120300,114954487,839,840,840,839,1117
|
|
20240516,120200,114016324,839,839,839,839,0
|
|
20240516,120100,114016324,839,839,839,839,0
|
|
20240516,120000,114016324,839,839,839,839,0
|
|
20240516,115900,114016324,839,839,839,839,0
|
|
20240516,115800,114016324,839,839,839,839,2261
|
|
20240516,115700,112119345,839,839,839,839,0
|
|
20240516,115600,112119345,839,839,839,839,0
|
|
20240516,115500,112119345,839,839,839,839,193
|
|
20240516,115400,111957418,839,840,840,839,143
|
|
20240516,115300,111837310,840,840,841,840,509
|
|
20240516,115200,111409749,841,840,841,840,362
|
|
20240516,115100,111105668,840,840,840,839,658
|
|
20240516,115000,110552994,841,841,841,841,5
|
|
20240516,114900,110548789,841,841,841,841,0
|
|
20240516,114800,110548789,841,841,841,840,3
|
|
20240516,114700,110546267,841,841,841,841,0
|
|
20240516,114600,110546267,841,840,841,839,1158
|
|
20240516,114500,109573548,839,840,840,839,131
|
|
20240516,114400,109463518,839,838,840,838,25
|
|
20240516,114300,109442538,839,839,839,839,3
|
|
20240516,114200,109440021,839,839,839,839,598
|
|
20240516,114100,108938299,838,838,838,838,1122
|
|
20240516,114000,107998063,838,839,839,838,1213
|
|
20240516,113900,106981102,839,839,839,839,0
|
|
20240516,113800,106981102,839,839,839,839,0
|
|
20240516,113700,106981102,839,840,841,839,409
|
|
20240516,113600,106637718,839,839,839,839,0
|
|
20240516,113500,106637718,839,839,839,839,0
|
|
20240516,113400,106637718,839,839,839,839,393
|
|
20240516,113300,106307991,841,841,841,841,12
|
|
20240516,113200,106297899,841,841,841,841,0
|
|
20240516,113100,106297899,841,841,841,841,0
|
|
20240516,113000,106297899,841,840,841,838,3744
|
|
20240516,112900,103153395,840,840,840,840,0
|
|
20240516,112800,103153395,840,840,840,840,0
|
|
20240516,112700,103153395,840,838,840,838,22
|
|
20240516,112600,103134917,840,840,840,840,6
|
|
20240516,112500,103129877,840,840,840,840,0
|
|
20240516,112400,103129877,840,840,840,840,1
|
|
20240516,112300,103129037,837,837,837,837,0
|
|
20240516,112200,103129037,837,837,837,837,10
|
|
20240516,112100,103120667,840,840,840,840,0
|
|
20240516,112000,103120667,840,840,840,840,0
|
|
20240516,111900,103120667,840,840,840,840,10
|
|
20240516,111800,103112267,836,837,840,836,9670
|
|
20240516,111700,95009131,837,837,837,837,0
|
|
20240516,111600,95009131,837,837,837,837,2
|
|
20240516,111500,95007457,836,836,836,836,0
|
|
20240516,111400,95007457,836,836,836,836,0
|
|
20240516,111300,95007457,836,836,836,836,0
|
|
20240516,111200,95007457,836,836,836,836,196
|
|
20240516,111100,94843601,837,837,837,837,0
|
|
20240516,111000,94843601,837,836,837,836,1224
|
|
20240516,110900,93820326,836,836,838,836,74
|
|
20240516,110800,93758460,836,837,837,836,237
|
|
20240516,110700,93560318,836,836,836,836,757
|
|
20240516,110600,92927466,837,837,837,837,320
|
|
20240516,110500,92659626,836,836,836,836,0
|
|
20240516,110400,92659626,836,836,836,836,1000
|
|
20240516,110300,91823626,836,836,836,836,91
|
|
20240516,110200,91747550,837,837,837,837,0
|
|
20240516,110100,91747550,837,837,837,837,0
|
|
20240516,110000,91747550,837,836,837,836,510
|
|
20240516,105900,91321180,838,837,838,837,2
|
|
20240516,105800,91319505,836,836,836,836,0
|
|
20240516,105700,91319505,836,837,837,836,360
|
|
20240516,105600,91018495,838,838,838,838,29
|
|
20240516,105500,90994193,838,836,838,836,14
|
|
20240516,105400,90982483,838,838,838,838,0
|
|
20240516,105300,90982483,838,838,838,838,0
|
|
20240516,105200,90982483,838,838,838,838,5
|
|
20240516,105100,90978293,838,838,838,838,5
|
|
20240516,105000,90974103,838,837,838,837,50
|
|
20240516,104900,90932243,837,837,837,837,166
|
|
20240516,104800,90793301,837,837,837,837,22
|
|
20240516,104700,90774887,837,837,838,837,151
|
|
20240516,104600,90648498,836,836,836,836,46
|
|
20240516,104500,90610042,838,838,838,837,504
|
|
20240516,104400,90188124,837,837,838,837,383
|
|
20240516,104300,89867543,837,837,837,835,589
|
|
20240516,104200,89375030,835,835,835,835,120
|
|
20240516,104100,89274830,837,836,837,836,6980
|
|
20240516,104000,83439495,835,835,835,835,50
|
|
20240516,103900,83397745,835,835,835,835,1
|
|
20240516,103800,83396910,835,835,835,835,0
|
|
20240516,103700,83396910,835,835,835,835,0
|
|
20240516,103600,83396910,835,835,835,835,0
|
|
20240516,103500,83396910,835,835,835,835,231
|
|
20240516,103400,83204025,835,835,835,835,87
|
|
20240516,103300,83131380,836,836,836,836,0
|
|
20240516,103200,83131380,836,836,836,836,0
|
|
20240516,103100,83131380,836,836,836,836,523
|
|
20240516,103000,82694152,836,835,836,835,713
|
|
20240516,102900,82098794,835,835,835,835,1000
|
|
20240516,102800,81263794,835,835,835,835,0
|
|
20240516,102700,81263794,835,836,836,835,1435
|
|
20240516,102600,80064255,835,835,835,835,360
|
|
20240516,102500,79763655,835,835,835,835,0
|
|
20240516,102400,79763655,835,835,835,835,0
|
|
20240516,102300,79763655,835,835,835,835,1015
|
|
20240516,102200,78916130,835,836,836,835,360
|
|
20240516,102100,78615172,836,836,837,836,2252
|
|
20240516,102000,76731515,836,836,836,836,1552
|
|
20240516,101900,75434043,836,836,836,836,709
|
|
20240516,101800,74841319,836,836,836,836,1155
|
|
20240516,101700,73875739,836,836,836,836,320
|
|
20240516,101600,73608219,836,836,836,836,683
|
|
20240516,101500,73037231,836,837,837,836,407
|
|
20240516,101400,72696966,837,838,838,837,978
|
|
20240516,101300,71877419,838,838,838,838,42
|
|
20240516,101200,71842223,839,839,839,839,0
|
|
20240516,101100,71842223,839,838,839,838,37
|
|
20240516,101000,71811216,838,838,838,838,18
|
|
20240516,100900,71796132,838,838,838,838,0
|
|
20240516,100800,71796132,838,838,838,838,303
|
|
20240516,100700,71542218,838,838,838,838,400
|
|
20240516,100600,71207018,839,839,839,839,6
|
|
20240516,100500,71201984,838,839,839,838,33
|
|
20240516,100400,71174300,836,839,839,836,1023
|
|
20240516,100300,70316072,839,839,839,839,100
|
|
20240516,100200,70232172,839,839,839,839,626
|
|
20240516,100100,69706958,839,839,839,839,1164
|
|
20240516,100000,68730362,839,839,839,839,24
|
|
20240516,095900,68710226,839,839,839,839,201
|
|
20240516,095800,68541587,839,839,839,839,0
|
|
20240516,095700,68541587,839,837,839,837,1491
|
|
20240516,095600,67293616,837,837,837,837,68
|
|
20240516,095500,67236700,838,838,838,838,0
|
|
20240516,095400,67236700,838,838,838,838,54
|
|
20240516,095300,67191448,837,838,838,837,94
|
|
20240516,095200,67112680,836,835,836,835,432
|
|
20240516,095100,66751790,835,835,835,835,521
|
|
20240516,095000,66316755,835,835,836,835,186
|
|
20240516,094900,66161427,834,834,834,834,0
|
|
20240516,094800,66161427,834,836,836,834,5599
|
|
20240516,094700,61487706,838,838,838,838,9000
|
|
20240516,094600,53945706,838,838,838,838,0
|
|
20240516,094500,53945706,838,838,838,838,2036
|
|
20240516,094400,52239538,838,838,838,838,34
|
|
20240516,094300,52211046,839,839,839,837,3152
|
|
20240516,094200,49569672,839,839,839,839,1
|
|
20240516,094100,49568833,838,838,838,837,2855
|
|
20240516,094000,47177596,838,838,839,838,410
|
|
20240516,093900,46834015,837,837,837,837,0
|
|
20240516,093800,46834015,837,837,837,837,1177
|
|
20240516,093700,45848866,837,838,839,837,2047
|
|
20240516,093600,44133501,838,838,838,838,1005
|
|
20240516,093500,43291311,838,838,838,838,3
|
|
20240516,093400,43288797,838,838,838,838,521
|
|
20240516,093300,42852199,839,838,839,838,732
|
|
20240516,093200,42238242,838,837,838,837,293
|
|
20240516,093100,41992714,839,837,839,837,213
|
|
20240516,093000,41814233,839,839,839,839,209
|
|
20240516,092900,41638882,839,838,839,838,1100
|
|
20240516,092800,40716982,837,837,837,837,103
|
|
20240516,092700,40630771,838,838,838,838,199
|
|
20240516,092600,40464009,839,839,839,839,0
|
|
20240516,092500,40464009,839,837,839,837,2030
|
|
20240516,092400,38764880,839,840,840,839,316
|
|
20240516,092300,38499510,840,839,840,839,32
|
|
20240516,092200,38472641,837,839,839,837,2434
|
|
20240516,092100,36434515,839,839,839,839,1
|
|
20240516,092000,36433676,839,838,839,838,337
|
|
20240516,091900,36150935,835,840,840,835,64
|
|
20240516,091800,36097233,840,841,841,834,3368
|
|
20240516,091700,33283783,841,836,841,835,15968
|
|
20240516,091600,19896536,834,834,835,834,42
|
|
20240516,091500,19861506,833,833,833,833,0
|
|
20240516,091400,19861506,833,835,835,833,4882
|
|
20240516,091300,15785278,835,836,838,835,3671
|
|
20240516,091200,12716305,836,836,836,835,565
|
|
20240516,091100,12244509,836,836,837,836,20
|
|
20240516,091000,12227774,835,838,838,835,2011
|
|
20240516,090900,10542940,838,838,838,838,0
|
|
20240516,090800,10542940,838,837,838,836,369
|
|
20240516,090700,10233805,837,837,839,837,2752
|
|
20240516,090600,7930104,837,837,837,837,973
|
|
20240516,090500,7115703,837,837,837,837,610
|
|
20240516,090400,6605133,837,833,837,833,108
|
|
20240516,090300,6514747,832,832,832,832,0
|
|
20240516,090200,6514747,832,832,832,832,5
|
|
20240516,090100,6510587,832,834,834,832,1097
|
|
20240516,090000,5596787,838,833,839,833,6700
|