697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,203400,215037185,717,717,717,717,10964
|
|
20240523,203300,215037185,717,717,717,717,0
|
|
20240523,203200,215037185,717,717,717,717,0
|
|
20240523,203100,215037185,717,717,717,717,0
|
|
20240523,203000,215037185,717,717,717,717,0
|
|
20240523,202900,215037185,717,717,717,717,0
|
|
20240523,202800,215037185,717,717,717,717,0
|
|
20240523,202700,215037185,717,717,717,717,0
|
|
20240523,202600,215037185,717,717,717,717,0
|
|
20240523,202500,215037185,717,717,717,717,0
|
|
20240523,202400,215037185,717,717,717,717,0
|
|
20240523,202300,215037185,717,717,717,717,0
|
|
20240523,202200,215037185,717,717,717,717,0
|
|
20240523,202100,215037185,717,717,717,717,0
|
|
20240523,202000,215037185,717,717,717,717,0
|
|
20240523,201900,215037185,717,717,717,717,0
|
|
20240523,201800,215037185,717,717,717,717,0
|
|
20240523,201700,215037185,717,717,717,717,0
|
|
20240523,201600,215037185,717,717,717,717,0
|
|
20240523,201500,215037185,717,717,717,717,0
|
|
20240523,201400,215037185,717,717,717,717,0
|
|
20240523,201300,215037185,717,717,717,717,0
|
|
20240523,201200,215037185,717,717,717,717,0
|
|
20240523,201100,215037185,717,717,717,717,0
|
|
20240523,201000,215037185,717,717,717,717,0
|
|
20240523,200900,215037185,717,717,717,717,0
|
|
20240523,200800,215037185,717,717,717,717,0
|
|
20240523,200700,215037185,717,717,717,717,0
|
|
20240523,200600,215037185,717,717,717,717,0
|
|
20240523,200500,215037185,717,717,717,717,0
|
|
20240523,200400,215037185,717,717,717,717,10964
|
|
20240523,200300,215037185,717,717,717,717,0
|
|
20240523,200200,215037185,717,717,717,717,0
|
|
20240523,200100,215037185,717,717,717,717,0
|
|
20240523,200000,215037185,717,717,717,717,0
|
|
20240523,195900,215037185,717,717,717,717,0
|
|
20240523,195800,215037185,717,717,717,717,0
|
|
20240523,195700,215037185,717,717,717,717,0
|
|
20240523,195600,215037185,717,717,717,717,0
|
|
20240523,195500,215037185,717,717,717,717,0
|
|
20240523,195400,215037185,717,717,717,717,0
|
|
20240523,195300,215037185,717,717,717,717,0
|
|
20240523,195200,215037185,717,717,717,717,0
|
|
20240523,195100,215037185,717,717,717,717,0
|
|
20240523,195000,215037185,717,717,717,717,0
|
|
20240523,194900,215037185,717,717,717,717,0
|
|
20240523,194800,215037185,717,717,717,717,0
|
|
20240523,194700,215037185,717,717,717,717,0
|
|
20240523,194600,215037185,717,717,717,717,0
|
|
20240523,194500,215037185,717,717,717,717,0
|
|
20240523,194400,215037185,717,717,717,717,0
|
|
20240523,194300,215037185,717,717,717,717,0
|
|
20240523,194200,215037185,717,717,717,717,0
|
|
20240523,194100,215037185,717,717,717,717,0
|
|
20240523,194000,215037185,717,717,717,717,0
|
|
20240523,193900,215037185,717,717,717,717,0
|
|
20240523,193800,215037185,717,717,717,717,0
|
|
20240523,193700,215037185,717,717,717,717,0
|
|
20240523,193600,215037185,717,717,717,717,0
|
|
20240523,193500,215037185,717,717,717,717,0
|
|
20240523,193400,215037185,717,717,717,717,10964
|
|
20240523,193300,215037185,717,717,717,717,0
|
|
20240523,193200,215037185,717,717,717,717,0
|
|
20240523,193100,215037185,717,717,717,717,0
|
|
20240523,193000,215037185,717,717,717,717,0
|
|
20240523,192900,215037185,717,717,717,717,0
|
|
20240523,192800,215037185,717,717,717,717,0
|
|
20240523,192700,215037185,717,717,717,717,0
|
|
20240523,192600,215037185,717,717,717,717,0
|
|
20240523,192500,215037185,717,717,717,717,0
|
|
20240523,192400,215037185,717,717,717,717,0
|
|
20240523,192300,215037185,717,717,717,717,0
|
|
20240523,192200,215037185,717,717,717,717,0
|
|
20240523,192100,215037185,717,717,717,717,0
|
|
20240523,192000,215037185,717,717,717,717,0
|
|
20240523,191900,215037185,717,717,717,717,0
|
|
20240523,191800,215037185,717,717,717,717,0
|
|
20240523,191700,215037185,717,717,717,717,0
|
|
20240523,191600,215037185,717,717,717,717,0
|
|
20240523,191500,215037185,717,717,717,717,0
|
|
20240523,191400,215037185,717,717,717,717,0
|
|
20240523,191300,215037185,717,717,717,717,0
|
|
20240523,191200,215037185,717,717,717,717,0
|
|
20240523,191100,215037185,717,717,717,717,0
|
|
20240523,191000,215037185,717,717,717,717,0
|
|
20240523,190900,215037185,717,717,717,717,0
|
|
20240523,190800,215037185,717,717,717,717,0
|
|
20240523,190700,215037185,717,717,717,717,0
|
|
20240523,190600,215037185,717,717,717,717,0
|
|
20240523,190500,215037185,717,717,717,717,0
|
|
20240523,190400,215037185,717,717,717,717,10964
|
|
20240523,190300,215037185,717,717,717,717,0
|
|
20240523,190200,215037185,717,717,717,717,0
|
|
20240523,190100,215037185,717,717,717,717,0
|
|
20240523,190000,215037185,717,717,717,717,0
|
|
20240523,185900,215037185,717,717,717,717,0
|
|
20240523,185800,215037185,717,717,717,717,0
|
|
20240523,185700,215037185,717,717,717,717,0
|
|
20240523,185600,215037185,717,717,717,717,0
|
|
20240523,185500,215037185,717,717,717,717,0
|
|
20240523,185400,215037185,717,717,717,717,0
|
|
20240523,185300,215037185,717,717,717,717,0
|
|
20240523,185200,215037185,717,717,717,717,0
|
|
20240523,185100,215037185,717,717,717,717,0
|
|
20240523,185000,215037185,717,717,717,717,0
|
|
20240523,184900,215037185,717,717,717,717,0
|
|
20240523,184800,215037185,717,717,717,717,0
|
|
20240523,184700,215037185,717,717,717,717,0
|
|
20240523,184600,215037185,717,717,717,717,0
|
|
20240523,184500,215037185,717,717,717,717,0
|
|
20240523,184400,215037185,717,717,717,717,0
|
|
20240523,184300,215037185,717,717,717,717,0
|
|
20240523,184200,215037185,717,717,717,717,0
|
|
20240523,184100,215037185,717,717,717,717,0
|
|
20240523,184000,215037185,717,717,717,717,0
|
|
20240523,183900,215037185,717,717,717,717,0
|
|
20240523,183800,215037185,717,717,717,717,0
|
|
20240523,183700,215037185,717,717,717,717,0
|
|
20240523,183600,215037185,717,717,717,717,0
|
|
20240523,183500,215037185,717,717,717,717,0
|
|
20240523,183400,215037185,717,717,717,717,10964
|
|
20240523,183300,215037185,717,717,717,717,0
|
|
20240523,183200,215037185,717,717,717,717,0
|
|
20240523,183100,215037185,717,717,717,717,0
|
|
20240523,183000,215037185,717,717,717,717,0
|
|
20240523,182900,215037185,717,717,717,717,0
|
|
20240523,182800,215037185,717,717,717,717,0
|
|
20240523,182700,215037185,717,717,717,717,0
|
|
20240523,182600,215037185,717,717,717,717,0
|
|
20240523,182500,215037185,717,717,717,717,0
|
|
20240523,182400,215037185,717,717,717,717,0
|
|
20240523,182300,215037185,717,717,717,717,0
|
|
20240523,182200,215037185,717,717,717,717,0
|
|
20240523,182100,215037185,717,717,717,717,0
|
|
20240523,182000,215037185,717,717,717,717,0
|
|
20240523,181900,215037185,717,717,717,717,0
|
|
20240523,181800,215037185,717,717,717,717,0
|
|
20240523,181700,215037185,717,717,717,717,0
|
|
20240523,181600,215037185,717,717,717,717,0
|
|
20240523,181500,215037185,717,717,717,717,0
|
|
20240523,181400,215037185,717,717,717,717,0
|
|
20240523,181300,215037185,717,717,717,717,0
|
|
20240523,181200,215037185,717,717,717,717,0
|
|
20240523,181100,215037185,717,717,717,717,0
|
|
20240523,181000,215037185,717,717,717,717,0
|
|
20240523,180900,215037185,717,717,717,717,0
|
|
20240523,180800,215037185,717,717,717,717,0
|
|
20240523,180700,215037185,717,717,717,717,0
|
|
20240523,180600,215037185,717,717,717,717,0
|
|
20240523,180500,215037185,717,717,717,717,0
|
|
20240523,180400,215037185,717,717,717,717,10964
|
|
20240523,180300,215037185,717,717,717,717,0
|
|
20240523,180200,215037185,717,717,717,717,0
|
|
20240523,180100,215037185,717,717,717,717,0
|
|
20240523,180000,215037185,717,717,717,717,0
|
|
20240523,175900,215037185,717,717,717,717,0
|
|
20240523,175800,215037185,717,717,717,717,0
|
|
20240523,175700,215037185,717,717,717,717,0
|
|
20240523,175600,215037185,717,717,717,717,0
|
|
20240523,175500,215037185,717,717,717,717,0
|
|
20240523,175400,215037185,717,717,717,717,0
|
|
20240523,175300,215037185,717,717,717,717,0
|
|
20240523,175200,215037185,717,717,717,717,0
|
|
20240523,175100,215037185,717,717,717,717,0
|
|
20240523,175000,215037185,717,717,717,717,0
|
|
20240523,174900,215037185,717,717,717,717,0
|
|
20240523,174800,215037185,717,717,717,717,0
|
|
20240523,174700,215037185,717,717,717,717,0
|
|
20240523,174600,215037185,717,717,717,717,0
|
|
20240523,174500,215037185,717,717,717,717,0
|
|
20240523,174400,215037185,717,717,717,717,0
|
|
20240523,174300,215037185,717,717,717,717,0
|
|
20240523,174200,215037185,717,717,717,717,0
|
|
20240523,174100,215037185,717,717,717,717,0
|
|
20240523,174000,215037185,717,717,717,717,0
|
|
20240523,173900,215037185,717,717,717,717,0
|
|
20240523,173800,215037185,717,717,717,717,0
|
|
20240523,173700,215037185,717,717,717,717,0
|
|
20240523,173600,215037185,717,717,717,717,0
|
|
20240523,173500,215037185,717,717,717,717,0
|
|
20240523,173400,215037185,717,717,717,717,10964
|
|
20240523,173300,215037185,717,717,717,717,0
|
|
20240523,173200,215037185,717,717,717,717,0
|
|
20240523,173100,215037185,717,717,717,717,0
|
|
20240523,173000,215037185,717,717,717,717,0
|
|
20240523,172900,215037185,717,717,717,717,0
|
|
20240523,172800,215037185,717,717,717,717,0
|
|
20240523,172700,215037185,717,717,717,717,0
|
|
20240523,172600,215037185,717,717,717,717,0
|
|
20240523,172500,215037185,717,717,717,717,0
|
|
20240523,172400,215037185,717,717,717,717,0
|
|
20240523,172300,215037185,717,717,717,717,0
|
|
20240523,172200,215037185,717,717,717,717,0
|
|
20240523,172100,215037185,717,717,717,717,0
|
|
20240523,172000,215037185,717,717,717,717,0
|
|
20240523,171900,215037185,717,717,717,717,0
|
|
20240523,171800,215037185,717,717,717,717,0
|
|
20240523,171700,215037185,717,717,717,717,0
|
|
20240523,171600,215037185,717,717,717,717,0
|
|
20240523,171500,215037185,717,717,717,717,0
|
|
20240523,171400,215037185,717,717,717,717,0
|
|
20240523,171300,215037185,717,717,717,717,0
|
|
20240523,171200,215037185,717,717,717,717,0
|
|
20240523,171100,215037185,717,717,717,717,0
|
|
20240523,171000,215037185,717,717,717,717,0
|
|
20240523,170900,215037185,717,717,717,717,0
|
|
20240523,170800,215037185,717,717,717,717,0
|
|
20240523,170700,215037185,717,717,717,717,0
|
|
20240523,170600,215037185,717,717,717,717,0
|
|
20240523,170500,215037185,717,717,717,717,0
|
|
20240523,170400,215037185,717,717,717,717,10964
|
|
20240523,170300,215037185,717,717,717,717,0
|
|
20240523,170200,215037185,717,717,717,717,0
|
|
20240523,170100,215037185,717,717,717,717,0
|
|
20240523,170000,215037185,717,717,717,717,0
|
|
20240523,165900,215037185,717,717,717,717,0
|
|
20240523,165800,215037185,717,717,717,717,0
|
|
20240523,165700,215037185,717,717,717,717,0
|
|
20240523,165600,215037185,717,717,717,717,0
|
|
20240523,165500,215037185,717,717,717,717,0
|
|
20240523,165400,215037185,717,717,717,717,0
|
|
20240523,165300,215037185,717,717,717,717,0
|
|
20240523,165200,215037185,717,717,717,717,0
|
|
20240523,165100,215037185,717,717,717,717,0
|
|
20240523,165000,215037185,717,717,717,717,0
|
|
20240523,164900,215037185,717,717,717,717,0
|
|
20240523,164800,215037185,717,717,717,717,0
|
|
20240523,164700,215037185,717,717,717,717,0
|
|
20240523,164600,215037185,717,717,717,717,0
|
|
20240523,164500,215037185,717,717,717,717,0
|
|
20240523,164400,215037185,717,717,717,717,0
|
|
20240523,164300,215037185,717,717,717,717,0
|
|
20240523,164200,215037185,717,717,717,717,0
|
|
20240523,164100,215037185,717,717,717,717,0
|
|
20240523,164000,215037185,717,717,717,717,0
|
|
20240523,163900,215037185,717,717,717,717,0
|
|
20240523,163800,215037185,717,717,717,717,0
|
|
20240523,163700,215037185,717,717,717,717,0
|
|
20240523,163600,215037185,717,717,717,717,0
|
|
20240523,163500,215037185,717,717,717,717,0
|
|
20240523,163400,215037185,717,717,717,717,10964
|
|
20240523,163300,215037185,717,717,717,717,0
|
|
20240523,163200,215037185,717,717,717,717,0
|
|
20240523,163100,215037185,717,717,717,717,0
|
|
20240523,163000,215037185,717,717,717,717,0
|
|
20240523,162900,215037185,717,717,717,717,0
|
|
20240523,162800,215037185,717,717,717,717,0
|
|
20240523,162700,215037185,717,717,717,717,0
|
|
20240523,162600,215037185,717,717,717,717,0
|
|
20240523,162500,215037185,717,717,717,717,0
|
|
20240523,162400,215037185,717,717,717,717,0
|
|
20240523,162300,215037185,717,717,717,717,0
|
|
20240523,162200,215037185,717,717,717,717,0
|
|
20240523,162100,215037185,717,717,717,717,0
|
|
20240523,162000,215037185,717,717,717,717,0
|
|
20240523,161900,215037185,717,717,717,717,0
|
|
20240523,161800,215037185,717,717,717,717,0
|
|
20240523,161700,215037185,717,717,717,717,0
|
|
20240523,161600,215037185,717,717,717,717,0
|
|
20240523,161500,215037185,717,717,717,717,0
|
|
20240523,161400,215037185,717,717,717,717,0
|
|
20240523,161300,215037185,717,717,717,717,0
|
|
20240523,161200,215037185,717,717,717,717,0
|
|
20240523,161100,215037185,717,717,717,717,0
|
|
20240523,161000,215037185,717,717,717,717,0
|
|
20240523,160900,215037185,717,717,717,717,0
|
|
20240523,160800,215037185,717,717,717,717,0
|
|
20240523,160700,215037185,717,717,717,717,0
|
|
20240523,160600,215037185,717,717,717,717,0
|
|
20240523,160500,215037185,717,717,717,717,0
|
|
20240523,160400,215037185,717,717,717,717,10964
|
|
20240523,160300,215037185,717,717,717,717,0
|
|
20240523,160200,215037185,717,717,717,717,0
|
|
20240523,160100,215037185,717,717,717,717,0
|
|
20240523,160000,215037185,717,717,717,717,0
|
|
20240523,155900,215037185,717,717,717,717,0
|
|
20240523,155800,215037185,717,717,717,717,0
|
|
20240523,155700,215037185,717,717,717,717,0
|
|
20240523,155600,215037185,717,717,717,717,0
|
|
20240523,155500,215037185,717,717,717,717,0
|
|
20240523,155400,215037185,717,717,717,717,0
|
|
20240523,155300,215037185,717,717,717,717,0
|
|
20240523,155200,215037185,717,717,717,717,0
|
|
20240523,155100,215037185,717,717,717,717,0
|
|
20240523,155000,215037185,717,717,717,717,0
|
|
20240523,154900,215037185,717,717,717,717,0
|
|
20240523,154800,215037185,717,717,717,717,0
|
|
20240523,154700,215037185,717,717,717,717,0
|
|
20240523,154600,215037185,717,717,717,717,0
|
|
20240523,154500,215037185,717,717,717,717,0
|
|
20240523,154400,215037185,717,717,717,717,0
|
|
20240523,154300,215037185,717,717,717,717,0
|
|
20240523,154200,215037185,717,717,717,717,0
|
|
20240523,154100,215037185,717,717,717,717,0
|
|
20240523,154000,215037185,717,717,717,717,0
|
|
20240523,153900,215037185,717,717,717,717,0
|
|
20240523,153800,215037185,717,717,717,717,0
|
|
20240523,153700,215037185,717,717,717,717,0
|
|
20240523,153600,215037185,717,717,717,717,0
|
|
20240523,153500,215037185,717,717,717,717,0
|
|
20240523,153400,215037185,717,717,717,717,10964
|
|
20240523,153300,215037185,717,717,717,717,0
|
|
20240523,153200,215037185,717,717,717,717,0
|
|
20240523,153100,215037185,717,717,717,717,0
|
|
20240523,153000,215037185,717,717,717,717,10964
|
|
20240523,152900,207175997,706,706,706,706,0
|
|
20240523,152800,207175997,706,706,706,706,0
|
|
20240523,152700,207175997,706,706,706,706,0
|
|
20240523,152600,207175997,706,706,706,706,0
|
|
20240523,152500,207175997,706,706,706,706,0
|
|
20240523,152400,207175997,706,706,706,706,0
|
|
20240523,152300,207175997,706,706,706,706,0
|
|
20240523,152200,207175997,706,706,706,706,0
|
|
20240523,152100,207175997,706,706,706,706,0
|
|
20240523,152000,207175997,706,706,706,706,0
|
|
20240523,151900,207175997,706,701,706,701,8486
|
|
20240523,151800,201214182,706,700,706,700,71
|
|
20240523,151700,201164434,700,700,700,700,0
|
|
20240523,151600,201164434,700,705,705,699,1118
|
|
20240523,151500,200382086,707,707,707,707,0
|
|
20240523,151400,200382086,707,707,707,707,21
|
|
20240523,151300,200367239,710,710,710,710,650
|
|
20240523,151200,199905739,714,714,714,714,63
|
|
20240523,151100,199860757,714,710,714,710,1289
|
|
20240523,151000,198941861,713,712,713,712,3540
|
|
20240523,150900,196418630,711,705,711,705,22453
|
|
20240523,150800,180478523,705,704,705,704,4079
|
|
20240523,150700,177604401,703,701,703,701,10659
|
|
20240523,150600,170122486,697,700,700,697,1600
|
|
20240523,150500,169003985,698,698,698,698,0
|
|
20240523,150400,169003985,698,698,698,698,0
|
|
20240523,150300,169003985,698,698,698,698,0
|
|
20240523,150200,169003985,698,698,698,698,0
|
|
20240523,150100,169003985,698,698,698,698,0
|
|
20240523,150000,169003985,698,698,698,698,40
|
|
20240523,145900,168976065,698,698,698,698,0
|
|
20240523,145800,168976065,698,698,698,698,0
|
|
20240523,145700,168976065,698,698,698,698,0
|
|
20240523,145600,168976065,698,699,699,698,3250
|
|
20240523,145500,166707494,701,701,701,701,1
|
|
20240523,145400,166706793,701,701,701,701,0
|
|
20240523,145300,166706793,701,701,701,701,0
|
|
20240523,145200,166706793,701,701,701,701,0
|
|
20240523,145100,166706793,701,699,701,699,3
|
|
20240523,145000,166704693,701,699,701,699,1451
|
|
20240523,144900,165690442,700,700,700,700,0
|
|
20240523,144800,165690442,700,700,700,700,0
|
|
20240523,144700,165690442,700,700,700,700,0
|
|
20240523,144600,165690442,700,700,700,700,0
|
|
20240523,144500,165690442,700,700,700,700,0
|
|
20240523,144400,165690442,700,700,700,700,0
|
|
20240523,144300,165690442,700,699,700,699,51
|
|
20240523,144200,165654743,700,700,700,700,3003
|
|
20240523,144100,163552643,701,701,701,701,8
|
|
20240523,144000,163547035,702,702,702,702,0
|
|
20240523,143900,163547035,702,702,702,702,0
|
|
20240523,143800,163547035,702,702,702,702,1
|
|
20240523,143700,163546333,702,702,702,702,0
|
|
20240523,143600,163546333,702,702,702,702,44
|
|
20240523,143500,163515445,701,701,701,701,922
|
|
20240523,143400,162869123,701,701,701,701,0
|
|
20240523,143300,162869123,701,701,701,701,1
|
|
20240523,143200,162868422,701,701,701,701,1
|
|
20240523,143100,162867721,701,701,701,701,8
|
|
20240523,143000,162862113,701,701,701,701,1
|
|
20240523,142900,162861412,697,698,698,697,74
|
|
20240523,142800,162809833,696,696,696,696,0
|
|
20240523,142700,162809833,696,696,696,696,0
|
|
20240523,142600,162809833,696,699,700,696,5105
|
|
20240523,142500,159240380,698,697,698,696,382
|
|
20240523,142400,158974301,697,697,697,697,0
|
|
20240523,142300,158974301,697,697,697,697,0
|
|
20240523,142200,158974301,697,697,697,697,0
|
|
20240523,142100,158974301,697,697,697,697,4
|
|
20240523,142000,158971513,696,697,697,696,560
|
|
20240523,141900,158581752,696,696,696,696,0
|
|
20240523,141800,158581752,696,696,696,696,0
|
|
20240523,141700,158581752,696,696,696,696,0
|
|
20240523,141600,158581752,696,696,696,696,20
|
|
20240523,141500,158567832,696,696,696,696,0
|
|
20240523,141400,158567832,696,696,696,696,0
|
|
20240523,141300,158567832,696,696,696,696,0
|
|
20240523,141200,158567832,696,696,696,696,0
|
|
20240523,141100,158567832,696,696,696,696,0
|
|
20240523,141000,158567832,696,696,696,696,0
|
|
20240523,140900,158567832,696,696,696,696,0
|
|
20240523,140800,158567832,696,696,696,696,182
|
|
20240523,140700,158441160,696,697,697,696,392
|
|
20240523,140600,158168326,697,697,697,697,0
|
|
20240523,140500,158168326,697,697,697,697,3030
|
|
20240523,140400,156056416,700,699,700,699,673
|
|
20240523,140300,155585402,699,699,699,699,0
|
|
20240523,140200,155585402,699,699,699,699,1
|
|
20240523,140100,155584703,700,700,700,700,0
|
|
20240523,140000,155584703,700,700,700,700,3
|
|
20240523,135900,155582603,700,700,700,700,115
|
|
20240523,135800,155502103,700,700,700,700,1
|
|
20240523,135700,155501403,700,698,700,698,841
|
|
20240523,135600,154913535,700,700,700,700,0
|
|
20240523,135500,154913535,700,700,700,700,1
|
|
20240523,135400,154912835,701,701,701,701,200
|
|
20240523,135300,154772635,701,701,701,701,0
|
|
20240523,135200,154772635,701,701,701,701,0
|
|
20240523,135100,154772635,701,701,701,701,0
|
|
20240523,135000,154772635,701,701,701,701,0
|
|
20240523,134900,154772635,701,701,701,701,1
|
|
20240523,134800,154771934,701,700,701,700,352
|
|
20240523,134700,154525504,699,698,699,698,15
|
|
20240523,134600,154515021,698,698,698,698,45
|
|
20240523,134500,154483611,697,697,697,697,0
|
|
20240523,134400,154483611,697,697,697,697,0
|
|
20240523,134300,154483611,697,697,697,697,0
|
|
20240523,134200,154483611,697,696,697,696,823
|
|
20240523,134100,153910730,696,696,696,696,23
|
|
20240523,134000,153894722,698,698,698,698,0
|
|
20240523,133900,153894722,698,698,698,698,0
|
|
20240523,133800,153894722,698,698,698,690,3498
|
|
20240523,133700,151478912,701,701,701,701,0
|
|
20240523,133600,151478912,701,701,701,701,0
|
|
20240523,133500,151478912,701,701,701,701,0
|
|
20240523,133400,151478912,701,701,701,701,1
|
|
20240523,133300,151478211,701,701,701,701,9
|
|
20240523,133200,151471902,700,700,700,700,0
|
|
20240523,133100,151471902,700,700,700,700,100
|
|
20240523,133000,151401902,700,700,700,700,74
|
|
20240523,132900,151350102,700,700,700,700,10
|
|
20240523,132800,151343102,702,702,702,702,0
|
|
20240523,132700,151343102,702,702,702,702,108
|
|
20240523,132600,151267286,699,699,699,699,0
|
|
20240523,132500,151267286,699,699,699,699,23
|
|
20240523,132400,151251209,699,702,702,699,317
|
|
20240523,132300,151028705,699,699,699,699,25
|
|
20240523,132200,151011230,700,700,700,700,10
|
|
20240523,132100,151004230,700,700,700,700,5
|
|
20240523,132000,151000730,702,702,702,702,0
|
|
20240523,131900,151000730,702,697,702,691,1837
|
|
20240523,131800,149725226,697,702,702,697,1608
|
|
20240523,131700,148596465,703,703,703,703,0
|
|
20240523,131600,148596465,703,703,703,703,0
|
|
20240523,131500,148596465,703,703,703,703,20
|
|
20240523,131400,148582405,703,703,703,703,70
|
|
20240523,131300,148533195,703,703,703,703,348
|
|
20240523,131200,148288551,704,704,704,704,0
|
|
20240523,131100,148288551,704,704,704,704,0
|
|
20240523,131000,148288551,704,703,704,703,32
|
|
20240523,130900,148266034,703,702,703,702,120
|
|
20240523,130800,148181684,701,697,701,697,4849
|
|
20240523,130700,144791515,697,697,697,697,0
|
|
20240523,130600,144791515,697,697,697,697,4
|
|
20240523,130500,144788727,697,697,697,697,0
|
|
20240523,130400,144788727,697,697,697,697,0
|
|
20240523,130300,144788727,697,697,697,697,1
|
|
20240523,130200,144788030,697,697,697,697,1
|
|
20240523,130100,144787333,697,697,697,697,0
|
|
20240523,130000,144787333,697,697,697,697,217
|
|
20240523,125900,144636084,696,696,696,696,7
|
|
20240523,125800,144631212,696,696,696,696,502
|
|
20240523,125700,144281820,697,697,697,697,139
|
|
20240523,125600,144184937,697,699,699,697,245
|
|
20240523,125500,144014149,699,698,699,698,1514
|
|
20240523,125400,142956163,698,698,698,697,269
|
|
20240523,125300,142768411,698,696,698,696,2043
|
|
20240523,125200,141344485,696,690,696,690,7573
|
|
20240523,125100,136096163,690,690,690,690,270
|
|
20240523,125000,135909863,689,689,689,689,114
|
|
20240523,124900,135831317,689,689,689,689,20
|
|
20240523,124800,135817537,687,687,687,687,0
|
|
20240523,124700,135817537,687,687,687,687,0
|
|
20240523,124600,135817537,687,687,687,687,0
|
|
20240523,124500,135817537,687,687,687,687,0
|
|
20240523,124400,135817537,687,687,687,687,0
|
|
20240523,124300,135817537,687,687,687,687,403
|
|
20240523,124200,135540676,686,686,686,686,361
|
|
20240523,124100,135293030,686,686,686,686,0
|
|
20240523,124000,135293030,686,686,686,686,38
|
|
20240523,123900,135266962,682,682,682,682,0
|
|
20240523,123800,135266962,682,682,682,682,0
|
|
20240523,123700,135266962,682,682,682,682,0
|
|
20240523,123600,135266962,682,682,682,682,0
|
|
20240523,123500,135266962,682,682,682,682,0
|
|
20240523,123400,135266962,682,682,682,682,0
|
|
20240523,123300,135266962,682,682,682,682,0
|
|
20240523,123200,135266962,682,682,682,682,0
|
|
20240523,123100,135266962,682,682,682,682,8
|
|
20240523,123000,135261506,682,682,682,682,250
|
|
20240523,122900,135091006,682,682,682,682,0
|
|
20240523,122800,135091006,682,682,682,682,0
|
|
20240523,122700,135091006,682,682,682,682,0
|
|
20240523,122600,135091006,682,682,682,682,0
|
|
20240523,122500,135091006,682,682,682,682,0
|
|
20240523,122400,135091006,682,683,683,682,393
|
|
20240523,122300,134822655,682,682,682,682,0
|
|
20240523,122200,134822655,682,682,682,682,0
|
|
20240523,122100,134822655,682,682,682,682,0
|
|
20240523,122000,134822655,682,682,682,682,0
|
|
20240523,121900,134822655,682,682,682,682,0
|
|
20240523,121800,134822655,682,682,682,682,0
|
|
20240523,121700,134822655,682,682,682,682,0
|
|
20240523,121600,134822655,682,682,682,682,0
|
|
20240523,121500,134822655,682,682,682,682,2867
|
|
20240523,121400,132867361,682,682,682,682,0
|
|
20240523,121300,132867361,682,682,682,682,0
|
|
20240523,121200,132867361,682,682,682,682,0
|
|
20240523,121100,132867361,682,682,682,682,0
|
|
20240523,121000,132867361,682,682,682,682,0
|
|
20240523,120900,132867361,682,682,682,682,0
|
|
20240523,120800,132867361,682,682,682,682,2
|
|
20240523,120700,132865997,682,686,686,682,2
|
|
20240523,120600,132864629,686,686,686,686,0
|
|
20240523,120500,132864629,686,686,686,686,0
|
|
20240523,120400,132864629,686,686,686,686,0
|
|
20240523,120300,132864629,686,686,686,686,1
|
|
20240523,120200,132863943,686,686,686,686,0
|
|
20240523,120100,132863943,686,686,686,686,0
|
|
20240523,120000,132863943,686,686,686,686,7
|
|
20240523,115900,132859141,682,682,682,682,0
|
|
20240523,115800,132859141,682,682,682,682,0
|
|
20240523,115700,132859141,682,682,682,682,42
|
|
20240523,115600,132830497,682,682,682,682,27
|
|
20240523,115500,132812083,682,682,682,682,590
|
|
20240523,115400,132409703,682,682,682,682,0
|
|
20240523,115300,132409703,682,682,682,682,500
|
|
20240523,115200,132068703,682,682,682,682,0
|
|
20240523,115100,132068703,682,682,682,682,94
|
|
20240523,115000,132004595,682,682,682,682,0
|
|
20240523,114900,132004595,682,682,682,682,0
|
|
20240523,114800,132004595,682,682,682,682,7
|
|
20240523,114700,131999821,684,684,684,684,0
|
|
20240523,114600,131999821,684,684,684,684,4
|
|
20240523,114500,131997085,686,686,686,686,1
|
|
20240523,114400,131996399,682,682,682,682,0
|
|
20240523,114300,131996399,682,682,682,682,0
|
|
20240523,114200,131996399,682,685,685,682,1298
|
|
20240523,114100,131110800,685,685,685,685,187
|
|
20240523,114000,130982705,685,685,685,685,4
|
|
20240523,113900,130979965,682,682,682,682,0
|
|
20240523,113800,130979965,682,682,682,682,0
|
|
20240523,113700,130979965,682,682,682,682,0
|
|
20240523,113600,130979965,682,682,682,682,270
|
|
20240523,113500,130795825,682,682,682,682,18
|
|
20240523,113400,130783549,682,682,682,682,0
|
|
20240523,113300,130783549,682,682,682,682,0
|
|
20240523,113200,130783549,682,682,682,682,0
|
|
20240523,113100,130783549,682,682,682,682,34
|
|
20240523,113000,130760361,682,682,682,682,0
|
|
20240523,112900,130760361,682,682,682,682,0
|
|
20240523,112800,130760361,682,682,682,682,0
|
|
20240523,112700,130760361,682,682,682,682,0
|
|
20240523,112600,130760361,682,682,682,682,0
|
|
20240523,112500,130760361,682,682,682,682,0
|
|
20240523,112400,130760361,682,683,683,682,1200
|
|
20240523,112300,129941943,683,685,685,683,370
|
|
20240523,112200,129689010,683,683,683,683,0
|
|
20240523,112100,129689010,683,683,683,683,0
|
|
20240523,112000,129689010,683,683,683,683,0
|
|
20240523,111900,129689010,683,683,683,683,0
|
|
20240523,111800,129689010,683,683,683,683,0
|
|
20240523,111700,129689010,683,683,683,682,5129
|
|
20240523,111600,126190599,684,688,688,684,164
|
|
20240523,111500,126078418,682,682,682,682,0
|
|
20240523,111400,126078418,682,682,682,682,0
|
|
20240523,111300,126078418,682,686,686,682,3702
|
|
20240523,111200,123549215,686,686,686,686,0
|
|
20240523,111100,123549215,686,686,686,686,509
|
|
20240523,111000,123200041,687,687,687,687,0
|
|
20240523,110900,123200041,687,687,687,687,462
|
|
20240523,110800,122882647,688,689,689,688,209
|
|
20240523,110700,122738809,690,690,690,690,0
|
|
20240523,110600,122738809,690,690,690,690,12
|
|
20240523,110500,122730529,692,691,692,691,15
|
|
20240523,110400,122720158,691,691,691,691,4
|
|
20240523,110300,122717394,691,691,691,691,0
|
|
20240523,110200,122717394,691,691,691,691,19
|
|
20240523,110100,122704265,691,691,691,691,0
|
|
20240523,110000,122704265,691,691,691,691,4
|
|
20240523,105900,122701501,691,691,691,691,1
|
|
20240523,105800,122700810,692,692,692,692,1
|
|
20240523,105700,122700118,690,690,690,690,0
|
|
20240523,105600,122700118,690,690,690,690,0
|
|
20240523,105500,122700118,690,689,690,689,343
|
|
20240523,105400,122463678,689,689,689,689,5
|
|
20240523,105300,122460233,685,685,685,685,224
|
|
20240523,105200,122306793,683,693,693,683,448
|
|
20240523,105100,121998047,693,693,693,693,0
|
|
20240523,105000,121998047,693,693,693,693,2
|
|
20240523,104900,121996661,688,688,688,688,0
|
|
20240523,104800,121996661,688,688,688,688,0
|
|
20240523,104700,121996661,688,688,688,688,0
|
|
20240523,104600,121996661,688,688,688,688,1290
|
|
20240523,104500,121109141,689,692,692,689,5361
|
|
20240523,104400,117404633,697,697,697,697,0
|
|
20240523,104300,117404633,697,697,697,697,43
|
|
20240523,104200,117374662,697,697,697,697,0
|
|
20240523,104100,117374662,697,697,697,697,32
|
|
20240523,104000,117352358,697,696,697,696,36
|
|
20240523,103900,117327293,696,695,696,695,11
|
|
20240523,103800,117319641,695,692,695,691,22
|
|
20240523,103700,117304427,697,697,697,697,23
|
|
20240523,103600,117288396,697,697,697,697,23
|
|
20240523,103500,117272365,697,697,697,697,12
|
|
20240523,103400,117264001,697,696,697,696,1166
|
|
20240523,103300,116451301,696,693,696,687,3973
|
|
20240523,103200,113688237,693,693,693,693,43
|
|
20240523,103100,113658438,693,692,693,692,37
|
|
20240523,103000,113632802,692,690,694,690,342
|
|
20240523,102900,113396291,690,690,690,690,40
|
|
20240523,102800,113368691,690,692,692,690,13
|
|
20240523,102700,113359699,692,687,692,687,103
|
|
20240523,102600,113288914,687,687,687,687,0
|
|
20240523,102500,113288914,687,687,687,687,133
|
|
20240523,102400,113197543,685,687,687,685,212
|
|
20240523,102300,113051901,687,687,687,687,100
|
|
20240523,102200,112983201,687,687,687,687,0
|
|
20240523,102100,112983201,687,687,687,687,519
|
|
20240523,102000,112626648,687,687,687,687,1
|
|
20240523,101900,112625961,687,686,687,686,13
|
|
20240523,101800,112617031,682,686,687,682,35
|
|
20240523,101700,112593058,686,686,686,686,41
|
|
20240523,101600,112564932,678,686,686,678,805
|
|
20240523,101500,112018102,687,687,687,687,0
|
|
20240523,101400,112018102,687,687,687,687,124
|
|
20240523,101300,111932914,682,682,682,682,0
|
|
20240523,101200,111932914,682,687,687,682,231
|
|
20240523,101100,111775362,685,685,685,685,1000
|
|
20240523,101000,111090362,685,685,685,685,2
|
|
20240523,100900,111088992,684,685,685,684,15
|
|
20240523,100800,111078730,684,684,684,684,1002
|
|
20240523,100700,110393362,686,685,686,678,3062
|
|
20240523,100600,108307099,685,687,687,685,12
|
|
20240523,100500,108298859,687,687,687,687,125
|
|
20240523,100400,108212984,686,686,686,686,457
|
|
20240523,100300,107899482,686,686,686,686,251
|
|
20240523,100200,107727296,685,683,685,683,512
|
|
20240523,100100,107377338,683,681,683,677,146
|
|
20240523,100000,107278178,683,678,683,676,1378
|
|
20240523,095900,106345323,675,687,687,675,6724
|
|
20240523,095800,101787851,687,683,687,682,4807
|
|
20240523,095700,98508467,686,687,687,686,41
|
|
20240523,095600,98480305,682,686,691,680,2191
|
|
20240523,095500,96988153,693,693,693,693,5
|
|
20240523,095400,96984688,693,690,693,684,1090
|
|
20240523,095300,96232590,690,683,690,683,1768
|
|
20240523,095200,95024899,683,689,690,682,4983
|
|
20240523,095100,91605638,687,692,692,687,5088
|
|
20240523,095000,88101771,695,700,700,692,11451
|
|
20240523,094900,80122623,697,702,713,693,13686
|
|
20240523,094800,70493849,702,719,719,684,39352
|
|
20240523,094700,42493445,718,718,718,718,0
|
|
20240523,094600,42493445,718,703,718,696,9134
|
|
20240523,094500,35987859,703,693,705,690,9011
|
|
20240523,094400,29684395,693,681,693,681,7403
|
|
20240523,094300,24591524,674,674,674,674,0
|
|
20240523,094200,24591524,674,684,684,674,422
|
|
20240523,094100,24304320,686,686,686,686,1
|
|
20240523,094000,24303634,682,682,682,682,0
|
|
20240523,093900,24303634,682,684,684,682,2681
|
|
20240523,093800,22469865,684,684,684,684,972
|
|
20240523,093700,21805017,684,684,684,684,309
|
|
20240523,093600,21593661,684,684,684,684,100
|
|
20240523,093500,21525261,684,684,684,684,16
|
|
20240523,093400,21514317,684,684,684,684,756
|
|
20240523,093300,20997213,684,684,684,684,700
|
|
20240523,093200,20518413,684,682,685,682,4284
|
|
20240523,093100,17585475,683,680,683,680,3695
|
|
20240523,093000,15072859,680,679,680,679,679
|
|
20240523,092900,14611808,679,680,680,678,928
|
|
20240523,092800,13982185,680,675,680,675,1036
|
|
20240523,092700,13279455,672,672,672,672,0
|
|
20240523,092600,13279455,672,672,672,672,0
|
|
20240523,092500,13279455,672,672,672,672,140
|
|
20240523,092400,13185375,671,673,673,671,1383
|
|
20240523,092300,12256468,673,677,677,673,143
|
|
20240523,092200,12159825,678,673,678,670,186
|
|
20240523,092100,12035098,679,661,679,661,6917
|
|
20240523,092000,7359137,660,660,660,660,170
|
|
20240523,091900,7246937,659,659,659,659,20
|
|
20240523,091800,7233757,659,659,659,659,2
|
|
20240523,091700,7232439,659,659,659,659,0
|
|
20240523,091600,7232439,659,659,660,659,765
|
|
20240523,091500,6727632,660,660,660,660,0
|
|
20240523,091400,6727632,660,660,660,660,0
|
|
20240523,091300,6727632,660,660,660,660,0
|
|
20240523,091200,6727632,660,654,660,654,356
|
|
20240523,091100,6493104,650,651,651,650,185
|
|
20240523,091000,6372852,650,650,650,650,0
|
|
20240523,090900,6372852,650,650,650,650,0
|
|
20240523,090800,6372852,650,651,651,650,2087
|
|
20240523,090700,5015195,650,654,654,650,2915
|
|
20240523,090600,3117755,654,659,659,654,69
|
|
20240523,090500,3072534,654,654,654,654,1
|
|
20240523,090400,3071880,654,655,660,654,2853
|
|
20240523,090300,1189152,654,654,654,654,39
|
|
20240523,090200,1163646,653,653,653,653,0
|
|
20240523,090100,1163646,653,653,653,653,0
|
|
20240523,090000,1163646,653,653,653,653,1782
|