696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,203300,145248450,700,700,700,700,4083
|
|
20240521,203200,145248450,700,700,700,700,0
|
|
20240521,203100,145248450,700,700,700,700,0
|
|
20240521,203000,145248450,700,700,700,700,0
|
|
20240521,202900,145248450,700,700,700,700,0
|
|
20240521,202800,145248450,700,700,700,700,0
|
|
20240521,202700,145248450,700,700,700,700,0
|
|
20240521,202600,145248450,700,700,700,700,0
|
|
20240521,202500,145248450,700,700,700,700,0
|
|
20240521,202400,145248450,700,700,700,700,0
|
|
20240521,202300,145248450,700,700,700,700,0
|
|
20240521,202200,145248450,700,700,700,700,0
|
|
20240521,202100,145248450,700,700,700,700,0
|
|
20240521,202000,145248450,700,700,700,700,0
|
|
20240521,201900,145248450,700,700,700,700,0
|
|
20240521,201800,145248450,700,700,700,700,0
|
|
20240521,201700,145248450,700,700,700,700,0
|
|
20240521,201600,145248450,700,700,700,700,0
|
|
20240521,201500,145248450,700,700,700,700,0
|
|
20240521,201400,145248450,700,700,700,700,0
|
|
20240521,201300,145248450,700,700,700,700,0
|
|
20240521,201200,145248450,700,700,700,700,0
|
|
20240521,201100,145248450,700,700,700,700,0
|
|
20240521,201000,145248450,700,700,700,700,0
|
|
20240521,200900,145248450,700,700,700,700,0
|
|
20240521,200800,145248450,700,700,700,700,0
|
|
20240521,200700,145248450,700,700,700,700,0
|
|
20240521,200600,145248450,700,700,700,700,0
|
|
20240521,200500,145248450,700,700,700,700,0
|
|
20240521,200400,145248450,700,700,700,700,0
|
|
20240521,200300,145248450,700,700,700,700,4083
|
|
20240521,200200,145248450,700,700,700,700,0
|
|
20240521,200100,145248450,700,700,700,700,0
|
|
20240521,200000,145248450,700,700,700,700,0
|
|
20240521,195900,145248450,700,700,700,700,0
|
|
20240521,195800,145248450,700,700,700,700,0
|
|
20240521,195700,145248450,700,700,700,700,0
|
|
20240521,195600,145248450,700,700,700,700,0
|
|
20240521,195500,145248450,700,700,700,700,0
|
|
20240521,195400,145248450,700,700,700,700,0
|
|
20240521,195300,145248450,700,700,700,700,0
|
|
20240521,195200,145248450,700,700,700,700,0
|
|
20240521,195100,145248450,700,700,700,700,0
|
|
20240521,195000,145248450,700,700,700,700,0
|
|
20240521,194900,145248450,700,700,700,700,0
|
|
20240521,194800,145248450,700,700,700,700,0
|
|
20240521,194700,145248450,700,700,700,700,0
|
|
20240521,194600,145248450,700,700,700,700,0
|
|
20240521,194500,145248450,700,700,700,700,0
|
|
20240521,194400,145248450,700,700,700,700,0
|
|
20240521,194300,145248450,700,700,700,700,0
|
|
20240521,194200,145248450,700,700,700,700,0
|
|
20240521,194100,145248450,700,700,700,700,0
|
|
20240521,194000,145248450,700,700,700,700,0
|
|
20240521,193900,145248450,700,700,700,700,0
|
|
20240521,193800,145248450,700,700,700,700,0
|
|
20240521,193700,145248450,700,700,700,700,0
|
|
20240521,193600,145248450,700,700,700,700,0
|
|
20240521,193500,145248450,700,700,700,700,0
|
|
20240521,193400,145248450,700,700,700,700,0
|
|
20240521,193300,145248450,700,700,700,700,4083
|
|
20240521,193200,145248450,700,700,700,700,0
|
|
20240521,193100,145248450,700,700,700,700,0
|
|
20240521,193000,145248450,700,700,700,700,0
|
|
20240521,192900,145248450,700,700,700,700,0
|
|
20240521,192800,145248450,700,700,700,700,0
|
|
20240521,192700,145248450,700,700,700,700,0
|
|
20240521,192600,145248450,700,700,700,700,0
|
|
20240521,192500,145248450,700,700,700,700,0
|
|
20240521,192400,145248450,700,700,700,700,0
|
|
20240521,192300,145248450,700,700,700,700,0
|
|
20240521,192200,145248450,700,700,700,700,0
|
|
20240521,192100,145248450,700,700,700,700,0
|
|
20240521,192000,145248450,700,700,700,700,0
|
|
20240521,191900,145248450,700,700,700,700,0
|
|
20240521,191800,145248450,700,700,700,700,0
|
|
20240521,191700,145248450,700,700,700,700,0
|
|
20240521,191600,145248450,700,700,700,700,0
|
|
20240521,191500,145248450,700,700,700,700,0
|
|
20240521,191400,145248450,700,700,700,700,0
|
|
20240521,191300,145248450,700,700,700,700,0
|
|
20240521,191200,145248450,700,700,700,700,0
|
|
20240521,191100,145248450,700,700,700,700,0
|
|
20240521,191000,145248450,700,700,700,700,0
|
|
20240521,190900,145248450,700,700,700,700,0
|
|
20240521,190800,145248450,700,700,700,700,0
|
|
20240521,190700,145248450,700,700,700,700,0
|
|
20240521,190600,145248450,700,700,700,700,0
|
|
20240521,190500,145248450,700,700,700,700,0
|
|
20240521,190400,145248450,700,700,700,700,0
|
|
20240521,190300,145248450,700,700,700,700,4083
|
|
20240521,190200,145248450,700,700,700,700,0
|
|
20240521,190100,145248450,700,700,700,700,0
|
|
20240521,190000,145248450,700,700,700,700,0
|
|
20240521,185900,145248450,700,700,700,700,0
|
|
20240521,185800,145248450,700,700,700,700,0
|
|
20240521,185700,145248450,700,700,700,700,0
|
|
20240521,185600,145248450,700,700,700,700,0
|
|
20240521,185500,145248450,700,700,700,700,0
|
|
20240521,185400,145248450,700,700,700,700,0
|
|
20240521,185300,145248450,700,700,700,700,0
|
|
20240521,185200,145248450,700,700,700,700,0
|
|
20240521,185100,145248450,700,700,700,700,0
|
|
20240521,185000,145248450,700,700,700,700,0
|
|
20240521,184900,145248450,700,700,700,700,0
|
|
20240521,184800,145248450,700,700,700,700,0
|
|
20240521,184700,145248450,700,700,700,700,0
|
|
20240521,184600,145248450,700,700,700,700,0
|
|
20240521,184500,145248450,700,700,700,700,0
|
|
20240521,184400,145248450,700,700,700,700,0
|
|
20240521,184300,145248450,700,700,700,700,0
|
|
20240521,184200,145248450,700,700,700,700,0
|
|
20240521,184100,145248450,700,700,700,700,0
|
|
20240521,184000,145248450,700,700,700,700,0
|
|
20240521,183900,145248450,700,700,700,700,0
|
|
20240521,183800,145248450,700,700,700,700,0
|
|
20240521,183700,145248450,700,700,700,700,0
|
|
20240521,183600,145248450,700,700,700,700,0
|
|
20240521,183500,145248450,700,700,700,700,0
|
|
20240521,183400,145248450,700,700,700,700,0
|
|
20240521,183300,145248450,700,700,700,700,4083
|
|
20240521,183200,145248450,700,700,700,700,0
|
|
20240521,183100,145248450,700,700,700,700,0
|
|
20240521,183000,145248450,700,700,700,700,0
|
|
20240521,182900,145248450,700,700,700,700,0
|
|
20240521,182800,145248450,700,700,700,700,0
|
|
20240521,182700,145248450,700,700,700,700,0
|
|
20240521,182600,145248450,700,700,700,700,0
|
|
20240521,182500,145248450,700,700,700,700,0
|
|
20240521,182400,145248450,700,700,700,700,0
|
|
20240521,182300,145248450,700,700,700,700,0
|
|
20240521,182200,145248450,700,700,700,700,0
|
|
20240521,182100,145248450,700,700,700,700,0
|
|
20240521,182000,145248450,700,700,700,700,0
|
|
20240521,181900,145248450,700,700,700,700,0
|
|
20240521,181800,145248450,700,700,700,700,0
|
|
20240521,181700,145248450,700,700,700,700,0
|
|
20240521,181600,145248450,700,700,700,700,0
|
|
20240521,181500,145248450,700,700,700,700,0
|
|
20240521,181400,145248450,700,700,700,700,0
|
|
20240521,181300,145248450,700,700,700,700,0
|
|
20240521,181200,145248450,700,700,700,700,0
|
|
20240521,181100,145248450,700,700,700,700,0
|
|
20240521,181000,145248450,700,700,700,700,0
|
|
20240521,180900,145248450,700,700,700,700,0
|
|
20240521,180800,145248450,700,700,700,700,0
|
|
20240521,180700,145248450,700,700,700,700,0
|
|
20240521,180600,145248450,700,700,700,700,0
|
|
20240521,180500,145248450,700,700,700,700,0
|
|
20240521,180400,145248450,700,700,700,700,0
|
|
20240521,180300,145248450,700,700,700,700,4083
|
|
20240521,180200,145248450,700,700,700,700,0
|
|
20240521,180100,145248450,700,700,700,700,0
|
|
20240521,180000,145248450,700,700,700,700,0
|
|
20240521,175900,145248450,700,700,700,700,0
|
|
20240521,175800,145248450,700,700,700,700,0
|
|
20240521,175700,145248450,700,700,700,700,0
|
|
20240521,175600,145248450,700,700,700,700,0
|
|
20240521,175500,145248450,700,700,700,700,0
|
|
20240521,175400,145248450,700,700,700,700,0
|
|
20240521,175300,145248450,700,700,700,700,0
|
|
20240521,175200,145248450,700,700,700,700,0
|
|
20240521,175100,145248450,700,700,700,700,0
|
|
20240521,175000,145248450,700,700,700,700,0
|
|
20240521,174900,145248450,700,700,700,700,0
|
|
20240521,174800,145248450,700,700,700,700,0
|
|
20240521,174700,145248450,700,700,700,700,0
|
|
20240521,174600,145248450,700,700,700,700,0
|
|
20240521,174500,145248450,700,700,700,700,0
|
|
20240521,174400,145248450,700,700,700,700,0
|
|
20240521,174300,145248450,700,700,700,700,0
|
|
20240521,174200,145248450,700,700,700,700,0
|
|
20240521,174100,145248450,700,700,700,700,0
|
|
20240521,174000,145248450,700,700,700,700,0
|
|
20240521,173900,145248450,700,700,700,700,0
|
|
20240521,173800,145248450,700,700,700,700,0
|
|
20240521,173700,145248450,700,700,700,700,0
|
|
20240521,173600,145248450,700,700,700,700,0
|
|
20240521,173500,145248450,700,700,700,700,0
|
|
20240521,173400,145248450,700,700,700,700,0
|
|
20240521,173300,145248450,700,700,700,700,4083
|
|
20240521,173200,145248450,700,700,700,700,0
|
|
20240521,173100,145248450,700,700,700,700,0
|
|
20240521,173000,145248450,700,700,700,700,0
|
|
20240521,172900,145248450,700,700,700,700,0
|
|
20240521,172800,145248450,700,700,700,700,0
|
|
20240521,172700,145248450,700,700,700,700,0
|
|
20240521,172600,145248450,700,700,700,700,0
|
|
20240521,172500,145248450,700,700,700,700,0
|
|
20240521,172400,145248450,700,700,700,700,0
|
|
20240521,172300,145248450,700,700,700,700,0
|
|
20240521,172200,145248450,700,700,700,700,0
|
|
20240521,172100,145248450,700,700,700,700,0
|
|
20240521,172000,145248450,700,700,700,700,0
|
|
20240521,171900,145248450,700,700,700,700,0
|
|
20240521,171800,145248450,700,700,700,700,0
|
|
20240521,171700,145248450,700,700,700,700,0
|
|
20240521,171600,145248450,700,700,700,700,0
|
|
20240521,171500,145248450,700,700,700,700,0
|
|
20240521,171400,145248450,700,700,700,700,0
|
|
20240521,171300,145248450,700,700,700,700,0
|
|
20240521,171200,145248450,700,700,700,700,0
|
|
20240521,171100,145248450,700,700,700,700,0
|
|
20240521,171000,145248450,700,700,700,700,0
|
|
20240521,170900,145248450,700,700,700,700,0
|
|
20240521,170800,145248450,700,700,700,700,0
|
|
20240521,170700,145248450,700,700,700,700,0
|
|
20240521,170600,145248450,700,700,700,700,0
|
|
20240521,170500,145248450,700,700,700,700,0
|
|
20240521,170400,145248450,700,700,700,700,0
|
|
20240521,170300,145248450,700,700,700,700,4083
|
|
20240521,170200,145248450,700,700,700,700,0
|
|
20240521,170100,145248450,700,700,700,700,0
|
|
20240521,170000,145248450,700,700,700,700,0
|
|
20240521,165900,145248450,700,700,700,700,0
|
|
20240521,165800,145248450,700,700,700,700,0
|
|
20240521,165700,145248450,700,700,700,700,0
|
|
20240521,165600,145248450,700,700,700,700,0
|
|
20240521,165500,145248450,700,700,700,700,0
|
|
20240521,165400,145248450,700,700,700,700,0
|
|
20240521,165300,145248450,700,700,700,700,0
|
|
20240521,165200,145248450,700,700,700,700,0
|
|
20240521,165100,145248450,700,700,700,700,0
|
|
20240521,165000,145248450,700,700,700,700,0
|
|
20240521,164900,145248450,700,700,700,700,0
|
|
20240521,164800,145248450,700,700,700,700,0
|
|
20240521,164700,145248450,700,700,700,700,0
|
|
20240521,164600,145248450,700,700,700,700,0
|
|
20240521,164500,145248450,700,700,700,700,0
|
|
20240521,164400,145248450,700,700,700,700,0
|
|
20240521,164300,145248450,700,700,700,700,0
|
|
20240521,164200,145248450,700,700,700,700,0
|
|
20240521,164100,145248450,700,700,700,700,0
|
|
20240521,164000,145248450,700,700,700,700,0
|
|
20240521,163900,145248450,700,700,700,700,0
|
|
20240521,163800,145248450,700,700,700,700,0
|
|
20240521,163700,145248450,700,700,700,700,0
|
|
20240521,163600,145248450,700,700,700,700,0
|
|
20240521,163500,145248450,700,700,700,700,0
|
|
20240521,163400,145248450,700,700,700,700,0
|
|
20240521,163300,145248450,700,700,700,700,4083
|
|
20240521,163200,145248450,700,700,700,700,0
|
|
20240521,163100,145248450,700,700,700,700,0
|
|
20240521,163000,145248450,700,700,700,700,0
|
|
20240521,162900,145248450,700,700,700,700,0
|
|
20240521,162800,145248450,700,700,700,700,0
|
|
20240521,162700,145248450,700,700,700,700,0
|
|
20240521,162600,145248450,700,700,700,700,0
|
|
20240521,162500,145248450,700,700,700,700,0
|
|
20240521,162400,145248450,700,700,700,700,0
|
|
20240521,162300,145248450,700,700,700,700,0
|
|
20240521,162200,145248450,700,700,700,700,0
|
|
20240521,162100,145248450,700,700,700,700,0
|
|
20240521,162000,145248450,700,700,700,700,0
|
|
20240521,161900,145248450,700,700,700,700,0
|
|
20240521,161800,145248450,700,700,700,700,0
|
|
20240521,161700,145248450,700,700,700,700,0
|
|
20240521,161600,145248450,700,700,700,700,0
|
|
20240521,161500,145248450,700,700,700,700,0
|
|
20240521,161400,145248450,700,700,700,700,0
|
|
20240521,161300,145248450,700,700,700,700,0
|
|
20240521,161200,145248450,700,700,700,700,0
|
|
20240521,161100,145248450,700,700,700,700,0
|
|
20240521,161000,145248450,700,700,700,700,0
|
|
20240521,160900,145248450,700,700,700,700,0
|
|
20240521,160800,145248450,700,700,700,700,0
|
|
20240521,160700,145248450,700,700,700,700,0
|
|
20240521,160600,145248450,700,700,700,700,0
|
|
20240521,160500,145248450,700,700,700,700,0
|
|
20240521,160400,145248450,700,700,700,700,0
|
|
20240521,160300,145248450,700,700,700,700,4083
|
|
20240521,160200,145248450,700,700,700,700,0
|
|
20240521,160100,145248450,700,700,700,700,0
|
|
20240521,160000,145248450,700,700,700,700,0
|
|
20240521,155900,145248450,700,700,700,700,0
|
|
20240521,155800,145248450,700,700,700,700,0
|
|
20240521,155700,145248450,700,700,700,700,0
|
|
20240521,155600,145248450,700,700,700,700,0
|
|
20240521,155500,145248450,700,700,700,700,0
|
|
20240521,155400,145248450,700,700,700,700,0
|
|
20240521,155300,145248450,700,700,700,700,0
|
|
20240521,155200,145248450,700,700,700,700,0
|
|
20240521,155100,145248450,700,700,700,700,0
|
|
20240521,155000,145248450,700,700,700,700,0
|
|
20240521,154900,145248450,700,700,700,700,0
|
|
20240521,154800,145248450,700,700,700,700,0
|
|
20240521,154700,145248450,700,700,700,700,0
|
|
20240521,154600,145248450,700,700,700,700,0
|
|
20240521,154500,145248450,700,700,700,700,0
|
|
20240521,154400,145248450,700,700,700,700,0
|
|
20240521,154300,145248450,700,700,700,700,0
|
|
20240521,154200,145248450,700,700,700,700,0
|
|
20240521,154100,145248450,700,700,700,700,0
|
|
20240521,154000,145248450,700,700,700,700,0
|
|
20240521,153900,145248450,700,700,700,700,0
|
|
20240521,153800,145248450,700,700,700,700,0
|
|
20240521,153700,145248450,700,700,700,700,0
|
|
20240521,153600,145248450,700,700,700,700,0
|
|
20240521,153500,145248450,700,700,700,700,0
|
|
20240521,153400,145248450,700,700,700,700,0
|
|
20240521,153300,145248450,700,700,700,700,4083
|
|
20240521,153200,145248450,700,700,700,700,0
|
|
20240521,153100,145248450,700,700,700,700,0
|
|
20240521,153000,145248450,700,700,700,700,4083
|
|
20240521,152900,142390350,700,700,700,700,0
|
|
20240521,152800,142390350,700,700,700,700,0
|
|
20240521,152700,142390350,700,700,700,700,0
|
|
20240521,152600,142390350,700,700,700,700,0
|
|
20240521,152500,142390350,700,700,700,700,0
|
|
20240521,152400,142390350,700,700,700,700,0
|
|
20240521,152300,142390350,700,700,700,700,0
|
|
20240521,152200,142390350,700,700,700,700,0
|
|
20240521,152100,142390350,700,700,700,700,0
|
|
20240521,152000,142390350,700,700,700,700,0
|
|
20240521,151900,142390350,700,697,700,697,4414
|
|
20240521,151800,139304754,697,695,697,695,2696
|
|
20240521,151700,137429833,694,690,694,690,3171
|
|
20240521,151600,135235143,690,684,690,684,15870
|
|
20240521,151500,124341497,684,685,685,684,879
|
|
20240521,151400,123740171,685,682,685,682,7725
|
|
20240521,151300,118459782,682,682,682,682,20
|
|
20240521,151200,118446142,682,682,682,682,25
|
|
20240521,151100,118429092,682,682,682,682,1400
|
|
20240521,151000,117474292,681,681,681,681,160
|
|
20240521,150900,117365332,681,682,682,681,20
|
|
20240521,150800,117351697,681,681,681,681,835
|
|
20240521,150700,116783062,680,680,680,680,451
|
|
20240521,150600,116476382,680,679,680,679,549
|
|
20240521,150500,116103562,679,679,679,679,1500
|
|
20240521,150400,115085062,675,675,675,675,0
|
|
20240521,150300,115085062,675,675,675,675,0
|
|
20240521,150200,115085062,675,675,675,675,0
|
|
20240521,150100,115085062,675,675,675,675,0
|
|
20240521,150000,115085062,675,675,675,675,0
|
|
20240521,145900,115085062,675,675,675,675,2166
|
|
20240521,145800,113623012,675,675,675,675,0
|
|
20240521,145700,113623012,675,675,675,675,0
|
|
20240521,145600,113623012,675,675,675,675,0
|
|
20240521,145500,113623012,675,675,675,675,0
|
|
20240521,145400,113623012,675,675,675,675,0
|
|
20240521,145300,113623012,675,675,675,675,0
|
|
20240521,145200,113623012,675,675,675,675,0
|
|
20240521,145100,113623012,675,675,675,675,0
|
|
20240521,145000,113623012,675,675,675,675,0
|
|
20240521,144900,113623012,675,675,675,675,707
|
|
20240521,144800,113145787,676,676,676,676,100
|
|
20240521,144700,113078187,676,676,676,676,0
|
|
20240521,144600,113078187,676,676,676,676,0
|
|
20240521,144500,113078187,676,676,676,676,25
|
|
20240521,144400,113061287,676,676,676,676,0
|
|
20240521,144300,113061287,676,676,676,676,1139
|
|
20240521,144200,112291323,675,675,675,675,0
|
|
20240521,144100,112291323,675,675,675,675,0
|
|
20240521,144000,112291323,675,675,675,675,0
|
|
20240521,143900,112291323,675,676,676,675,65
|
|
20240521,143800,112247398,675,675,675,675,0
|
|
20240521,143700,112247398,675,675,675,675,3
|
|
20240521,143600,112245373,676,676,676,676,1
|
|
20240521,143500,112244697,676,676,676,676,0
|
|
20240521,143400,112244697,676,676,676,676,0
|
|
20240521,143300,112244697,676,676,676,676,0
|
|
20240521,143200,112244697,676,676,676,676,0
|
|
20240521,143100,112244697,676,676,676,676,0
|
|
20240521,143000,112244697,676,676,676,676,0
|
|
20240521,142900,112244697,676,676,676,676,0
|
|
20240521,142800,112244697,676,676,676,676,494
|
|
20240521,142700,111910753,676,676,676,676,0
|
|
20240521,142600,111910753,676,676,676,676,142
|
|
20240521,142500,111814761,676,676,676,676,0
|
|
20240521,142400,111814761,676,677,677,676,355
|
|
20240521,142300,111574727,676,676,676,676,575
|
|
20240521,142200,111186027,680,680,680,680,0
|
|
20240521,142100,111186027,680,680,680,680,0
|
|
20240521,142000,111186027,680,680,680,680,0
|
|
20240521,141900,111186027,680,680,680,680,0
|
|
20240521,141800,111186027,680,680,680,680,182
|
|
20240521,141700,111062267,681,681,681,681,0
|
|
20240521,141600,111062267,681,677,681,677,4000
|
|
20240521,141500,108342837,677,677,677,677,700
|
|
20240521,141400,107868937,673,673,673,673,600
|
|
20240521,141300,107465137,673,673,673,673,0
|
|
20240521,141200,107465137,673,673,673,673,0
|
|
20240521,141100,107465137,673,673,673,673,0
|
|
20240521,141000,107465137,673,673,673,673,0
|
|
20240521,140900,107465137,673,674,674,673,1000
|
|
20240521,140800,106791702,674,674,674,674,0
|
|
20240521,140700,106791702,674,674,674,674,0
|
|
20240521,140600,106791702,674,674,674,674,4
|
|
20240521,140500,106789006,677,677,677,677,246
|
|
20240521,140400,106622464,677,677,677,677,0
|
|
20240521,140300,106622464,677,677,677,677,150
|
|
20240521,140200,106520914,677,677,677,677,0
|
|
20240521,140100,106520914,677,677,677,677,0
|
|
20240521,140000,106520914,677,676,677,676,3514
|
|
20240521,135900,104144919,676,676,676,676,0
|
|
20240521,135800,104144919,676,676,676,676,0
|
|
20240521,135700,104144919,676,676,676,676,0
|
|
20240521,135600,104144919,676,676,676,676,0
|
|
20240521,135500,104144919,676,676,676,676,0
|
|
20240521,135400,104144919,676,676,676,676,500
|
|
20240521,135300,103806919,677,677,677,677,0
|
|
20240521,135200,103806919,677,677,677,677,0
|
|
20240521,135100,103806919,677,677,677,677,0
|
|
20240521,135000,103806919,677,677,677,677,0
|
|
20240521,134900,103806919,677,677,677,677,10
|
|
20240521,134800,103800149,675,675,675,675,0
|
|
20240521,134700,103800149,675,675,675,675,1
|
|
20240521,134600,103799474,678,678,678,678,0
|
|
20240521,134500,103799474,678,678,678,678,0
|
|
20240521,134400,103799474,678,678,678,678,0
|
|
20240521,134300,103799474,678,678,678,678,0
|
|
20240521,134200,103799474,678,678,678,678,0
|
|
20240521,134100,103799474,678,678,678,678,0
|
|
20240521,134000,103799474,678,678,678,678,0
|
|
20240521,133900,103799474,678,677,678,677,5614
|
|
20240521,133800,99993192,678,678,678,678,0
|
|
20240521,133700,99993192,678,676,678,676,1000
|
|
20240521,133600,99315217,675,675,675,675,1291
|
|
20240521,133500,98443792,676,676,676,676,0
|
|
20240521,133400,98443792,676,676,676,676,1
|
|
20240521,133300,98443116,675,675,675,675,5001
|
|
20240521,133200,95067441,675,675,675,675,0
|
|
20240521,133100,95067441,675,675,675,675,0
|
|
20240521,133000,95067441,675,675,675,675,100
|
|
20240521,132900,94999941,675,675,675,675,350
|
|
20240521,132800,94763691,677,677,677,677,0
|
|
20240521,132700,94763691,677,677,677,677,1
|
|
20240521,132600,94763014,677,677,677,677,0
|
|
20240521,132500,94763014,677,677,677,677,4
|
|
20240521,132400,94760306,677,677,677,677,96
|
|
20240521,132300,94695314,677,677,677,677,0
|
|
20240521,132200,94695314,677,677,677,677,10
|
|
20240521,132100,94688544,675,675,675,675,0
|
|
20240521,132000,94688544,675,675,675,675,40
|
|
20240521,131900,94661544,675,675,675,675,0
|
|
20240521,131800,94661544,675,675,675,675,0
|
|
20240521,131700,94661544,675,675,675,675,0
|
|
20240521,131600,94661544,675,675,675,675,357
|
|
20240521,131500,94420569,679,679,679,679,43
|
|
20240521,131400,94391372,677,677,677,677,550
|
|
20240521,131300,94019022,676,676,676,676,105
|
|
20240521,131200,93948042,675,675,675,675,0
|
|
20240521,131100,93948042,675,675,675,675,0
|
|
20240521,131000,93948042,675,675,675,675,0
|
|
20240521,130900,93948042,675,675,675,675,0
|
|
20240521,130800,93948042,675,675,675,675,10
|
|
20240521,130700,93941292,675,675,675,675,40
|
|
20240521,130600,93914292,675,674,675,674,295
|
|
20240521,130500,93715182,674,674,674,674,10
|
|
20240521,130400,93708442,673,673,673,673,30
|
|
20240521,130300,93688252,675,674,675,674,9000
|
|
20240521,130200,87613430,673,673,673,673,34
|
|
20240521,130100,87590548,673,673,673,673,0
|
|
20240521,130000,87590548,673,673,673,673,0
|
|
20240521,125900,87590548,673,673,673,673,17
|
|
20240521,125800,87579107,673,671,673,671,100
|
|
20240521,125700,87511907,671,671,671,671,1093
|
|
20240521,125600,86778504,671,671,671,671,0
|
|
20240521,125500,86778504,671,671,671,671,0
|
|
20240521,125400,86778504,671,671,671,671,100
|
|
20240521,125300,86711404,671,671,671,671,262
|
|
20240521,125200,86535602,671,671,671,671,37
|
|
20240521,125100,86510775,668,668,668,668,0
|
|
20240521,125000,86510775,668,668,668,668,1
|
|
20240521,124900,86510107,667,667,667,667,0
|
|
20240521,124800,86510107,667,667,667,667,0
|
|
20240521,124700,86510107,667,667,667,667,0
|
|
20240521,124600,86510107,667,667,667,667,0
|
|
20240521,124500,86510107,667,667,667,667,0
|
|
20240521,124400,86510107,667,667,667,667,0
|
|
20240521,124300,86510107,667,667,667,667,0
|
|
20240521,124200,86510107,667,667,667,667,1477
|
|
20240521,124100,85524948,671,671,671,671,1
|
|
20240521,124000,85524277,674,674,674,674,0
|
|
20240521,123900,85524277,674,674,674,674,1
|
|
20240521,123800,85523603,673,667,673,666,2396
|
|
20240521,123700,83915695,667,668,668,667,62
|
|
20240521,123600,83874321,668,668,668,668,80
|
|
20240521,123500,83820881,667,667,667,667,114
|
|
20240521,123400,83744843,666,666,666,666,8
|
|
20240521,123300,83739515,664,664,664,664,0
|
|
20240521,123200,83739515,664,663,664,663,1016
|
|
20240521,123100,83064912,663,663,663,663,24
|
|
20240521,123000,83049000,666,666,666,666,0
|
|
20240521,122900,83049000,666,666,666,666,1000
|
|
20240521,122800,82383000,666,666,666,666,500
|
|
20240521,122700,82050000,667,667,667,667,0
|
|
20240521,122600,82050000,667,658,667,658,1375
|
|
20240521,122500,81145001,658,665,665,637,22912
|
|
20240521,122400,66126036,665,669,669,665,8838
|
|
20240521,122300,60222892,669,669,669,669,0
|
|
20240521,122200,60222892,669,669,669,669,0
|
|
20240521,122100,60222892,669,669,669,669,0
|
|
20240521,122000,60222892,669,669,669,669,80
|
|
20240521,121900,60169372,669,670,670,669,1434
|
|
20240521,121800,59209687,670,670,670,670,0
|
|
20240521,121700,59209687,670,670,670,670,0
|
|
20240521,121600,59209687,670,670,670,670,0
|
|
20240521,121500,59209687,670,670,670,670,1000
|
|
20240521,121400,58539687,671,671,671,671,0
|
|
20240521,121300,58539687,671,671,671,671,376
|
|
20240521,121200,58287391,672,672,672,672,0
|
|
20240521,121100,58287391,672,672,672,672,0
|
|
20240521,121000,58287391,672,672,672,672,0
|
|
20240521,120900,58287391,672,672,672,672,0
|
|
20240521,120800,58287391,672,672,672,672,7605
|
|
20240521,120700,53176831,673,673,673,673,0
|
|
20240521,120600,53176831,673,673,673,673,0
|
|
20240521,120500,53176831,673,673,673,673,27
|
|
20240521,120400,53158660,673,673,673,673,0
|
|
20240521,120300,53158660,673,673,673,673,0
|
|
20240521,120200,53158660,673,673,673,673,0
|
|
20240521,120100,53158660,673,673,673,673,0
|
|
20240521,120000,53158660,673,673,673,673,0
|
|
20240521,115900,53158660,673,673,673,673,0
|
|
20240521,115800,53158660,673,673,673,673,0
|
|
20240521,115700,53158660,673,673,673,673,2
|
|
20240521,115600,53157314,673,673,673,673,0
|
|
20240521,115500,53157314,673,673,673,673,0
|
|
20240521,115400,53157314,673,673,673,673,0
|
|
20240521,115300,53157314,673,673,673,673,3001
|
|
20240521,115200,51137641,673,673,673,673,0
|
|
20240521,115100,51137641,673,673,673,673,0
|
|
20240521,115000,51137641,673,673,673,673,0
|
|
20240521,114900,51137641,673,673,673,673,90
|
|
20240521,114800,51077071,672,672,672,672,0
|
|
20240521,114700,51077071,672,672,672,672,582
|
|
20240521,114600,50685967,673,673,673,673,184
|
|
20240521,114500,50562135,673,673,673,673,500
|
|
20240521,114400,50225635,674,674,674,674,0
|
|
20240521,114300,50225635,674,674,674,674,0
|
|
20240521,114200,50225635,674,674,674,674,0
|
|
20240521,114100,50225635,674,674,674,674,0
|
|
20240521,114000,50225635,674,674,674,674,91
|
|
20240521,113900,50164301,674,674,674,674,148
|
|
20240521,113800,50064549,673,673,673,673,0
|
|
20240521,113700,50064549,673,673,673,673,0
|
|
20240521,113600,50064549,673,673,673,673,0
|
|
20240521,113500,50064549,673,673,673,673,0
|
|
20240521,113400,50064549,673,673,673,673,0
|
|
20240521,113300,50064549,673,673,673,673,0
|
|
20240521,113200,50064549,673,673,673,673,0
|
|
20240521,113100,50064549,673,673,673,673,0
|
|
20240521,113000,50064549,673,673,673,673,1000
|
|
20240521,112900,49391549,673,673,673,673,0
|
|
20240521,112800,49391549,673,673,673,673,0
|
|
20240521,112700,49391549,673,673,673,673,0
|
|
20240521,112600,49391549,673,673,673,673,389
|
|
20240521,112500,49129752,674,674,674,674,0
|
|
20240521,112400,49129752,674,674,674,674,500
|
|
20240521,112300,48792752,674,674,674,674,75
|
|
20240521,112200,48742202,673,673,673,673,0
|
|
20240521,112100,48742202,673,673,673,673,0
|
|
20240521,112000,48742202,673,673,673,673,0
|
|
20240521,111900,48742202,673,673,673,673,0
|
|
20240521,111800,48742202,673,673,673,673,9000
|
|
20240521,111700,42685202,674,674,674,674,0
|
|
20240521,111600,42685202,674,674,674,674,0
|
|
20240521,111500,42685202,674,674,674,674,0
|
|
20240521,111400,42685202,674,674,674,674,0
|
|
20240521,111300,42685202,674,674,674,674,20
|
|
20240521,111200,42671722,674,674,674,674,0
|
|
20240521,111100,42671722,674,674,674,674,0
|
|
20240521,111000,42671722,674,674,674,674,0
|
|
20240521,110900,42671722,674,674,674,674,0
|
|
20240521,110800,42671722,674,674,674,674,0
|
|
20240521,110700,42671722,674,674,674,674,0
|
|
20240521,110600,42671722,674,674,674,674,0
|
|
20240521,110500,42671722,674,674,674,674,5
|
|
20240521,110400,42668352,674,674,674,674,4
|
|
20240521,110300,42665656,674,674,674,674,0
|
|
20240521,110200,42665656,674,674,674,674,0
|
|
20240521,110100,42665656,674,674,674,674,0
|
|
20240521,110000,42665656,674,674,674,674,10
|
|
20240521,105900,42658916,674,674,674,674,0
|
|
20240521,105800,42658916,674,674,674,674,0
|
|
20240521,105700,42658916,674,674,674,674,0
|
|
20240521,105600,42658916,674,674,674,674,0
|
|
20240521,105500,42658916,674,674,674,674,0
|
|
20240521,105400,42658916,674,674,674,674,4
|
|
20240521,105300,42656220,674,674,674,674,3
|
|
20240521,105200,42654198,674,674,674,674,0
|
|
20240521,105100,42654198,674,674,674,674,0
|
|
20240521,105000,42654198,674,674,674,674,0
|
|
20240521,104900,42654198,674,674,674,674,0
|
|
20240521,104800,42654198,674,674,674,674,0
|
|
20240521,104700,42654198,674,674,674,674,1890
|
|
20240521,104600,41380338,674,674,674,674,0
|
|
20240521,104500,41380338,674,674,674,674,0
|
|
20240521,104400,41380338,674,674,674,674,900
|
|
20240521,104300,40773738,674,674,674,674,362
|
|
20240521,104200,40529750,673,673,673,673,0
|
|
20240521,104100,40529750,673,673,673,673,0
|
|
20240521,104000,40529750,673,673,673,673,0
|
|
20240521,103900,40529750,673,673,673,673,0
|
|
20240521,103800,40529750,673,673,673,673,0
|
|
20240521,103700,40529750,673,673,673,673,0
|
|
20240521,103600,40529750,673,673,673,673,0
|
|
20240521,103500,40529750,673,673,673,673,0
|
|
20240521,103400,40529750,673,673,673,673,0
|
|
20240521,103300,40529750,673,673,673,673,673
|
|
20240521,103200,40076821,674,674,674,674,200
|
|
20240521,103100,39942021,674,674,674,674,5
|
|
20240521,103000,39938651,674,674,674,674,0
|
|
20240521,102900,39938651,674,674,674,674,1
|
|
20240521,102800,39937977,674,674,674,674,5000
|
|
20240521,102700,36567977,674,674,674,674,0
|
|
20240521,102600,36567977,674,674,674,674,0
|
|
20240521,102500,36567977,674,674,674,674,176
|
|
20240521,102400,36449353,674,674,674,674,150
|
|
20240521,102300,36348253,675,675,675,675,30
|
|
20240521,102200,36328003,674,675,675,674,1148
|
|
20240521,102100,35554103,675,675,675,675,30
|
|
20240521,102000,35533853,675,675,675,675,0
|
|
20240521,101900,35533853,675,675,675,675,0
|
|
20240521,101800,35533853,675,675,675,675,0
|
|
20240521,101700,35533853,675,675,675,675,0
|
|
20240521,101600,35533853,675,675,675,675,110
|
|
20240521,101500,35459603,675,675,675,675,5
|
|
20240521,101400,35456228,675,675,675,675,40
|
|
20240521,101300,35429228,675,675,675,675,100
|
|
20240521,101200,35361728,675,675,675,675,0
|
|
20240521,101100,35361728,675,675,675,675,297
|
|
20240521,101000,35161253,674,674,674,674,1173
|
|
20240521,100900,34370651,674,674,674,674,1448
|
|
20240521,100800,33394699,675,675,675,675,10
|
|
20240521,100700,33387949,675,675,675,675,150
|
|
20240521,100600,33286699,675,675,675,675,200
|
|
20240521,100500,33151699,675,675,675,675,46
|
|
20240521,100400,33120649,675,675,675,675,10
|
|
20240521,100300,33113899,675,675,675,675,1000
|
|
20240521,100200,32438899,675,675,675,675,0
|
|
20240521,100100,32438899,675,678,678,675,3001
|
|
20240521,100000,30413221,678,678,678,678,0
|
|
20240521,095900,30413221,678,675,678,675,2205
|
|
20240521,095800,28924831,675,675,675,675,0
|
|
20240521,095700,28924831,675,675,675,675,2400
|
|
20240521,095600,27304831,675,680,680,675,4000
|
|
20240521,095500,24599108,681,681,681,679,1802
|
|
20240521,095400,23375546,681,681,681,681,2
|
|
20240521,095300,23374184,681,681,681,681,5
|
|
20240521,095200,23370779,681,681,681,681,5
|
|
20240521,095100,23367374,681,681,681,681,199
|
|
20240521,095000,23231855,681,681,681,681,0
|
|
20240521,094900,23231855,681,681,681,681,0
|
|
20240521,094800,23231855,681,681,681,681,0
|
|
20240521,094700,23231855,681,681,681,681,0
|
|
20240521,094600,23231855,681,681,681,681,0
|
|
20240521,094500,23231855,681,681,681,681,0
|
|
20240521,094400,23231855,681,681,681,681,0
|
|
20240521,094300,23231855,681,681,681,681,0
|
|
20240521,094200,23231855,681,681,681,681,0
|
|
20240521,094100,23231855,681,681,681,681,21
|
|
20240521,094000,23217554,681,681,681,680,66
|
|
20240521,093900,23172609,680,681,681,680,6778
|
|
20240521,093800,18556792,682,682,682,682,965
|
|
20240521,093700,17898662,684,683,684,683,4
|
|
20240521,093600,17895928,683,682,683,682,105
|
|
20240521,093500,17824214,678,678,678,678,381
|
|
20240521,093400,17565896,679,679,679,679,0
|
|
20240521,093300,17565896,679,679,679,679,0
|
|
20240521,093200,17565896,679,679,679,679,0
|
|
20240521,093100,17565896,679,679,679,679,1262
|
|
20240521,093000,16708998,679,679,679,679,2
|
|
20240521,092900,16707640,679,679,679,679,15
|
|
20240521,092800,16697455,679,678,679,678,10000
|
|
20240521,092700,9907860,677,677,677,677,11
|
|
20240521,092600,9900413,678,678,678,678,0
|
|
20240521,092500,9900413,678,678,678,678,0
|
|
20240521,092400,9900413,678,678,678,678,0
|
|
20240521,092300,9900413,678,678,678,678,0
|
|
20240521,092200,9900413,678,678,678,678,0
|
|
20240521,092100,9900413,678,678,678,678,0
|
|
20240521,092000,9900413,678,678,678,678,532
|
|
20240521,091900,9539717,675,675,675,675,1
|
|
20240521,091800,9539042,678,678,678,678,31
|
|
20240521,091700,9518024,678,678,678,678,0
|
|
20240521,091600,9518024,678,678,678,678,10
|
|
20240521,091500,9511244,674,674,674,674,0
|
|
20240521,091400,9511244,674,675,675,674,1166
|
|
20240521,091300,8724220,676,676,676,676,2469
|
|
20240521,091200,7055176,677,677,677,677,1
|
|
20240521,091100,7054499,676,677,677,676,3757
|
|
20240521,091000,4514752,679,679,679,679,1
|
|
20240521,090900,4514073,679,679,680,679,160
|
|
20240521,090800,4405325,677,677,677,677,0
|
|
20240521,090700,4405325,677,677,677,677,0
|
|
20240521,090600,4405325,677,677,677,677,27
|
|
20240521,090500,4387046,676,680,680,676,4113
|
|
20240521,090400,1605976,679,679,679,679,0
|
|
20240521,090300,1605976,679,679,679,679,0
|
|
20240521,090200,1605976,679,684,684,679,16
|
|
20240521,090100,1595088,684,684,684,684,0
|
|
20240521,090000,1595088,684,684,684,684,2332
|