729 lines
33 KiB
CSV
729 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,210600,1156491282,497,497,497,497,37010
|
|
20240523,210500,1156491282,497,497,497,497,0
|
|
20240523,210400,1156491282,497,497,497,497,0
|
|
20240523,210300,1156491282,497,497,497,497,0
|
|
20240523,210200,1156491282,497,497,497,497,0
|
|
20240523,210100,1156491282,497,497,497,497,0
|
|
20240523,210000,1156491282,497,497,497,497,0
|
|
20240523,205900,1156491282,497,497,497,497,0
|
|
20240523,205800,1156491282,497,497,497,497,0
|
|
20240523,205700,1156491282,497,497,497,497,0
|
|
20240523,205600,1156491282,497,497,497,497,0
|
|
20240523,205500,1156491282,497,497,497,497,0
|
|
20240523,205400,1156491282,497,497,497,497,0
|
|
20240523,205300,1156491282,497,497,497,497,0
|
|
20240523,205200,1156491282,497,497,497,497,0
|
|
20240523,205100,1156491282,497,497,497,497,0
|
|
20240523,205000,1156491282,497,497,497,497,0
|
|
20240523,204900,1156491282,497,497,497,497,0
|
|
20240523,204800,1156491282,497,497,497,497,0
|
|
20240523,204700,1156491282,497,497,497,497,0
|
|
20240523,204600,1156491282,497,497,497,497,0
|
|
20240523,204500,1156491282,497,497,497,497,0
|
|
20240523,204400,1156491282,497,497,497,497,0
|
|
20240523,204300,1156491282,497,497,497,497,0
|
|
20240523,204200,1156491282,497,497,497,497,0
|
|
20240523,204100,1156491282,497,497,497,497,0
|
|
20240523,204000,1156491282,497,497,497,497,0
|
|
20240523,203900,1156491282,497,497,497,497,0
|
|
20240523,203800,1156491282,497,497,497,497,0
|
|
20240523,203700,1156491282,497,497,497,497,0
|
|
20240523,203600,1156491282,497,497,497,497,37010
|
|
20240523,203500,1156491282,497,497,497,497,0
|
|
20240523,203400,1156491282,497,497,497,497,0
|
|
20240523,203300,1156491282,497,497,497,497,0
|
|
20240523,203200,1156491282,497,497,497,497,0
|
|
20240523,203100,1156491282,497,497,497,497,0
|
|
20240523,203000,1156491282,497,497,497,497,0
|
|
20240523,202900,1156491282,497,497,497,497,0
|
|
20240523,202800,1156491282,497,497,497,497,0
|
|
20240523,202700,1156491282,497,497,497,497,0
|
|
20240523,202600,1156491282,497,497,497,497,0
|
|
20240523,202500,1156491282,497,497,497,497,0
|
|
20240523,202400,1156491282,497,497,497,497,0
|
|
20240523,202300,1156491282,497,497,497,497,0
|
|
20240523,202200,1156491282,497,497,497,497,0
|
|
20240523,202100,1156491282,497,497,497,497,0
|
|
20240523,202000,1156491282,497,497,497,497,0
|
|
20240523,201900,1156491282,497,497,497,497,0
|
|
20240523,201800,1156491282,497,497,497,497,0
|
|
20240523,201700,1156491282,497,497,497,497,0
|
|
20240523,201600,1156491282,497,497,497,497,0
|
|
20240523,201500,1156491282,497,497,497,497,0
|
|
20240523,201400,1156491282,497,497,497,497,0
|
|
20240523,201300,1156491282,497,497,497,497,0
|
|
20240523,201200,1156491282,497,497,497,497,0
|
|
20240523,201100,1156491282,497,497,497,497,0
|
|
20240523,201000,1156491282,497,497,497,497,0
|
|
20240523,200900,1156491282,497,497,497,497,0
|
|
20240523,200800,1156491282,497,497,497,497,0
|
|
20240523,200700,1156491282,497,497,497,497,0
|
|
20240523,200600,1156491282,497,497,497,497,37010
|
|
20240523,200500,1156491282,497,497,497,497,0
|
|
20240523,200400,1156491282,497,497,497,497,0
|
|
20240523,200300,1156491282,497,497,497,497,0
|
|
20240523,200200,1156491282,497,497,497,497,0
|
|
20240523,200100,1156491282,497,497,497,497,0
|
|
20240523,200000,1156491282,497,497,497,497,0
|
|
20240523,195900,1156491282,497,497,497,497,0
|
|
20240523,195800,1156491282,497,497,497,497,0
|
|
20240523,195700,1156491282,497,497,497,497,0
|
|
20240523,195600,1156491282,497,497,497,497,0
|
|
20240523,195500,1156491282,497,497,497,497,0
|
|
20240523,195400,1156491282,497,497,497,497,0
|
|
20240523,195300,1156491282,497,497,497,497,0
|
|
20240523,195200,1156491282,497,497,497,497,0
|
|
20240523,195100,1156491282,497,497,497,497,0
|
|
20240523,195000,1156491282,497,497,497,497,0
|
|
20240523,194900,1156491282,497,497,497,497,0
|
|
20240523,194800,1156491282,497,497,497,497,0
|
|
20240523,194700,1156491282,497,497,497,497,0
|
|
20240523,194600,1156491282,497,497,497,497,0
|
|
20240523,194500,1156491282,497,497,497,497,0
|
|
20240523,194400,1156491282,497,497,497,497,0
|
|
20240523,194300,1156491282,497,497,497,497,0
|
|
20240523,194200,1156491282,497,497,497,497,0
|
|
20240523,194100,1156491282,497,497,497,497,0
|
|
20240523,194000,1156491282,497,497,497,497,0
|
|
20240523,193900,1156491282,497,497,497,497,0
|
|
20240523,193800,1156491282,497,497,497,497,0
|
|
20240523,193700,1156491282,497,497,497,497,0
|
|
20240523,193600,1156491282,497,497,497,497,37010
|
|
20240523,193500,1156491282,497,497,497,497,0
|
|
20240523,193400,1156491282,497,497,497,497,0
|
|
20240523,193300,1156491282,497,497,497,497,0
|
|
20240523,193200,1156491282,497,497,497,497,0
|
|
20240523,193100,1156491282,497,497,497,497,0
|
|
20240523,193000,1156491282,497,497,497,497,0
|
|
20240523,192900,1156491282,497,497,497,497,0
|
|
20240523,192800,1156491282,497,497,497,497,0
|
|
20240523,192700,1156491282,497,497,497,497,0
|
|
20240523,192600,1156491282,497,497,497,497,0
|
|
20240523,192500,1156491282,497,497,497,497,0
|
|
20240523,192400,1156491282,497,497,497,497,0
|
|
20240523,192300,1156491282,497,497,497,497,0
|
|
20240523,192200,1156491282,497,497,497,497,0
|
|
20240523,192100,1156491282,497,497,497,497,0
|
|
20240523,192000,1156491282,497,497,497,497,0
|
|
20240523,191900,1156491282,497,497,497,497,0
|
|
20240523,191800,1156491282,497,497,497,497,0
|
|
20240523,191700,1156491282,497,497,497,497,0
|
|
20240523,191600,1156491282,497,497,497,497,0
|
|
20240523,191500,1156491282,497,497,497,497,0
|
|
20240523,191400,1156491282,497,497,497,497,0
|
|
20240523,191300,1156491282,497,497,497,497,0
|
|
20240523,191200,1156491282,497,497,497,497,0
|
|
20240523,191100,1156491282,497,497,497,497,0
|
|
20240523,191000,1156491282,497,497,497,497,0
|
|
20240523,190900,1156491282,497,497,497,497,0
|
|
20240523,190800,1156491282,497,497,497,497,0
|
|
20240523,190700,1156491282,497,497,497,497,0
|
|
20240523,190600,1156491282,497,497,497,497,37010
|
|
20240523,190500,1156491282,497,497,497,497,0
|
|
20240523,190400,1156491282,497,497,497,497,0
|
|
20240523,190300,1156491282,497,497,497,497,0
|
|
20240523,190200,1156491282,497,497,497,497,0
|
|
20240523,190100,1156491282,497,497,497,497,0
|
|
20240523,190000,1156491282,497,497,497,497,0
|
|
20240523,185900,1156491282,497,497,497,497,0
|
|
20240523,185800,1156491282,497,497,497,497,0
|
|
20240523,185700,1156491282,497,497,497,497,0
|
|
20240523,185600,1156491282,497,497,497,497,0
|
|
20240523,185500,1156491282,497,497,497,497,0
|
|
20240523,185400,1156491282,497,497,497,497,0
|
|
20240523,185300,1156491282,497,497,497,497,0
|
|
20240523,185200,1156491282,497,497,497,497,0
|
|
20240523,185100,1156491282,497,497,497,497,0
|
|
20240523,185000,1156491282,497,497,497,497,0
|
|
20240523,184900,1156491282,497,497,497,497,0
|
|
20240523,184800,1156491282,497,497,497,497,0
|
|
20240523,184700,1156491282,497,497,497,497,0
|
|
20240523,184600,1156491282,497,497,497,497,0
|
|
20240523,184500,1156491282,497,497,497,497,0
|
|
20240523,184400,1156491282,497,497,497,497,0
|
|
20240523,184300,1156491282,497,497,497,497,0
|
|
20240523,184200,1156491282,497,497,497,497,0
|
|
20240523,184100,1156491282,497,497,497,497,0
|
|
20240523,184000,1156491282,497,497,497,497,0
|
|
20240523,183900,1156491282,497,497,497,497,0
|
|
20240523,183800,1156491282,497,497,497,497,0
|
|
20240523,183700,1156491282,497,497,497,497,0
|
|
20240523,183600,1156491282,497,497,497,497,37010
|
|
20240523,183500,1156491282,497,497,497,497,0
|
|
20240523,183400,1156491282,497,497,497,497,0
|
|
20240523,183300,1156491282,497,497,497,497,0
|
|
20240523,183200,1156491282,497,497,497,497,0
|
|
20240523,183100,1156491282,497,497,497,497,0
|
|
20240523,183000,1156491282,497,497,497,497,0
|
|
20240523,182900,1156491282,497,497,497,497,0
|
|
20240523,182800,1156491282,497,497,497,497,0
|
|
20240523,182700,1156491282,497,497,497,497,0
|
|
20240523,182600,1156491282,497,497,497,497,0
|
|
20240523,182500,1156491282,497,497,497,497,0
|
|
20240523,182400,1156491282,497,497,497,497,0
|
|
20240523,182300,1156491282,497,497,497,497,0
|
|
20240523,182200,1156491282,497,497,497,497,0
|
|
20240523,182100,1156491282,497,497,497,497,0
|
|
20240523,182000,1156491282,497,497,497,497,0
|
|
20240523,181900,1156491282,497,497,497,497,0
|
|
20240523,181800,1156491282,497,497,497,497,0
|
|
20240523,181700,1156491282,497,497,497,497,0
|
|
20240523,181600,1156491282,497,497,497,497,0
|
|
20240523,181500,1156491282,497,497,497,497,0
|
|
20240523,181400,1156491282,497,497,497,497,0
|
|
20240523,181300,1156491282,497,497,497,497,0
|
|
20240523,181200,1156491282,497,497,497,497,0
|
|
20240523,181100,1156491282,497,497,497,497,0
|
|
20240523,181000,1156491282,497,497,497,497,0
|
|
20240523,180900,1156491282,497,497,497,497,0
|
|
20240523,180800,1156491282,497,497,497,497,0
|
|
20240523,180700,1156491282,497,497,497,497,0
|
|
20240523,180600,1156491282,497,497,497,497,37010
|
|
20240523,180500,1156491282,497,497,497,497,0
|
|
20240523,180400,1156491282,497,497,497,497,0
|
|
20240523,180300,1156491282,497,497,497,497,0
|
|
20240523,180200,1156491282,497,497,497,497,0
|
|
20240523,180100,1156491282,497,497,497,497,0
|
|
20240523,180000,1156491282,497,497,497,497,0
|
|
20240523,175900,1156491282,497,497,497,497,0
|
|
20240523,175800,1156491282,497,497,497,497,0
|
|
20240523,175700,1156491282,497,497,497,497,0
|
|
20240523,175600,1156491282,497,497,497,497,0
|
|
20240523,175500,1156491282,497,497,497,497,0
|
|
20240523,175400,1156491282,497,497,497,497,0
|
|
20240523,175300,1156491282,497,497,497,497,0
|
|
20240523,175200,1156491282,497,497,497,497,0
|
|
20240523,175100,1156491282,497,497,497,497,0
|
|
20240523,175000,1156491282,497,497,497,497,0
|
|
20240523,174900,1156491282,497,497,497,497,0
|
|
20240523,174800,1156491282,497,497,497,497,0
|
|
20240523,174700,1156491282,497,497,497,497,0
|
|
20240523,174600,1156491282,497,497,497,497,0
|
|
20240523,174500,1156491282,497,497,497,497,0
|
|
20240523,174400,1156491282,497,497,497,497,0
|
|
20240523,174300,1156491282,497,497,497,497,0
|
|
20240523,174200,1156491282,497,497,497,497,0
|
|
20240523,174100,1156491282,497,497,497,497,0
|
|
20240523,174000,1156491282,497,497,497,497,0
|
|
20240523,173900,1156491282,497,497,497,497,0
|
|
20240523,173800,1156491282,497,497,497,497,0
|
|
20240523,173700,1156491282,497,497,497,497,0
|
|
20240523,173600,1156491282,497,497,497,497,37010
|
|
20240523,173500,1156491282,497,497,497,497,0
|
|
20240523,173400,1156491282,497,497,497,497,0
|
|
20240523,173300,1156491282,497,497,497,497,0
|
|
20240523,173200,1156491282,497,497,497,497,0
|
|
20240523,173100,1156491282,497,497,497,497,0
|
|
20240523,173000,1156491282,497,497,497,497,0
|
|
20240523,172900,1156491282,497,497,497,497,0
|
|
20240523,172800,1156491282,497,497,497,497,0
|
|
20240523,172700,1156491282,497,497,497,497,0
|
|
20240523,172600,1156491282,497,497,497,497,0
|
|
20240523,172500,1156491282,497,497,497,497,0
|
|
20240523,172400,1156491282,497,497,497,497,0
|
|
20240523,172300,1156491282,497,497,497,497,0
|
|
20240523,172200,1156491282,497,497,497,497,0
|
|
20240523,172100,1156491282,497,497,497,497,0
|
|
20240523,172000,1156491282,497,497,497,497,0
|
|
20240523,171900,1156491282,497,497,497,497,0
|
|
20240523,171800,1156491282,497,497,497,497,0
|
|
20240523,171700,1156491282,497,497,497,497,0
|
|
20240523,171600,1156491282,497,497,497,497,0
|
|
20240523,171500,1156491282,497,497,497,497,0
|
|
20240523,171400,1156491282,497,497,497,497,0
|
|
20240523,171300,1156491282,497,497,497,497,0
|
|
20240523,171200,1156491282,497,497,497,497,0
|
|
20240523,171100,1156491282,497,497,497,497,0
|
|
20240523,171000,1156491282,497,497,497,497,0
|
|
20240523,170900,1156491282,497,497,497,497,0
|
|
20240523,170800,1156491282,497,497,497,497,0
|
|
20240523,170700,1156491282,497,497,497,497,0
|
|
20240523,170600,1156491282,497,497,497,497,37010
|
|
20240523,170500,1156491282,497,497,497,497,0
|
|
20240523,170400,1156491282,497,497,497,497,0
|
|
20240523,170300,1156491282,497,497,497,497,0
|
|
20240523,170200,1156491282,497,497,497,497,0
|
|
20240523,170100,1156491282,497,497,497,497,0
|
|
20240523,170000,1156491282,497,497,497,497,0
|
|
20240523,165900,1156491282,497,497,497,497,0
|
|
20240523,165800,1156491282,497,497,497,497,0
|
|
20240523,165700,1156491282,497,497,497,497,0
|
|
20240523,165600,1156491282,497,497,497,497,0
|
|
20240523,165500,1156491282,497,497,497,497,0
|
|
20240523,165400,1156491282,497,497,497,497,0
|
|
20240523,165300,1156491282,497,497,497,497,0
|
|
20240523,165200,1156491282,497,497,497,497,0
|
|
20240523,165100,1156491282,497,497,497,497,0
|
|
20240523,165000,1156491282,497,497,497,497,0
|
|
20240523,164900,1156491282,497,497,497,497,0
|
|
20240523,164800,1156491282,497,497,497,497,0
|
|
20240523,164700,1156491282,497,497,497,497,0
|
|
20240523,164600,1156491282,497,497,497,497,0
|
|
20240523,164500,1156491282,497,497,497,497,0
|
|
20240523,164400,1156491282,497,497,497,497,0
|
|
20240523,164300,1156491282,497,497,497,497,0
|
|
20240523,164200,1156491282,497,497,497,497,0
|
|
20240523,164100,1156491282,497,497,497,497,0
|
|
20240523,164000,1156491282,497,497,497,497,0
|
|
20240523,163900,1156491282,497,497,497,497,0
|
|
20240523,163800,1156491282,497,497,497,497,0
|
|
20240523,163700,1156491282,497,497,497,497,0
|
|
20240523,163600,1156491282,497,497,497,497,37010
|
|
20240523,163500,1156491282,497,497,497,497,0
|
|
20240523,163400,1156491282,497,497,497,497,0
|
|
20240523,163300,1156491282,497,497,497,497,0
|
|
20240523,163200,1156491282,497,497,497,497,0
|
|
20240523,163100,1156491282,497,497,497,497,0
|
|
20240523,163000,1156491282,497,497,497,497,0
|
|
20240523,162900,1156491282,497,497,497,497,0
|
|
20240523,162800,1156491282,497,497,497,497,0
|
|
20240523,162700,1156491282,497,497,497,497,0
|
|
20240523,162600,1156491282,497,497,497,497,0
|
|
20240523,162500,1156491282,497,497,497,497,0
|
|
20240523,162400,1156491282,497,497,497,497,0
|
|
20240523,162300,1156491282,497,497,497,497,0
|
|
20240523,162200,1156491282,497,497,497,497,0
|
|
20240523,162100,1156491282,497,497,497,497,0
|
|
20240523,162000,1156491282,497,497,497,497,0
|
|
20240523,161900,1156491282,497,497,497,497,0
|
|
20240523,161800,1156491282,497,497,497,497,0
|
|
20240523,161700,1156491282,497,497,497,497,0
|
|
20240523,161600,1156491282,497,497,497,497,0
|
|
20240523,161500,1156491282,497,497,497,497,0
|
|
20240523,161400,1156491282,497,497,497,497,0
|
|
20240523,161300,1156491282,497,497,497,497,0
|
|
20240523,161200,1156491282,497,497,497,497,0
|
|
20240523,161100,1156491282,497,497,497,497,0
|
|
20240523,161000,1156491282,497,497,497,497,0
|
|
20240523,160900,1156491282,497,497,497,497,0
|
|
20240523,160800,1156491282,497,497,497,497,0
|
|
20240523,160700,1156491282,497,497,497,497,0
|
|
20240523,160600,1156491282,497,497,497,497,37010
|
|
20240523,160500,1156491282,497,497,497,497,0
|
|
20240523,160400,1156491282,497,497,497,497,0
|
|
20240523,160300,1156491282,497,497,497,497,0
|
|
20240523,160200,1156491282,497,497,497,497,0
|
|
20240523,160100,1156491282,497,497,497,497,0
|
|
20240523,160000,1156491282,497,497,497,497,0
|
|
20240523,155900,1156491282,497,497,497,497,0
|
|
20240523,155800,1156491282,497,497,497,497,0
|
|
20240523,155700,1156491282,497,497,497,497,0
|
|
20240523,155600,1156491282,497,497,497,497,0
|
|
20240523,155500,1156491282,497,497,497,497,0
|
|
20240523,155400,1156491282,497,497,497,497,0
|
|
20240523,155300,1156491282,497,497,497,497,0
|
|
20240523,155200,1156491282,497,497,497,497,0
|
|
20240523,155100,1156491282,497,497,497,497,0
|
|
20240523,155000,1156491282,497,497,497,497,0
|
|
20240523,154900,1156491282,497,497,497,497,0
|
|
20240523,154800,1156491282,497,497,497,497,0
|
|
20240523,154700,1156491282,497,497,497,497,0
|
|
20240523,154600,1156491282,497,497,497,497,0
|
|
20240523,154500,1156491282,497,497,497,497,0
|
|
20240523,154400,1156491282,497,497,497,497,0
|
|
20240523,154300,1156491282,497,497,497,497,0
|
|
20240523,154200,1156491282,497,497,497,497,0
|
|
20240523,154100,1156491282,497,497,497,497,0
|
|
20240523,154000,1156491282,497,497,497,497,0
|
|
20240523,153900,1156491282,497,497,497,497,0
|
|
20240523,153800,1156491282,497,497,497,497,0
|
|
20240523,153700,1156491282,497,497,497,497,0
|
|
20240523,153600,1156491282,497,497,497,497,37010
|
|
20240523,153500,1156491282,497,497,497,497,0
|
|
20240523,153400,1156491282,497,497,497,497,0
|
|
20240523,153300,1156491282,497,497,497,497,0
|
|
20240523,153200,1156491282,497,497,497,497,0
|
|
20240523,153100,1156491282,497,497,497,497,0
|
|
20240523,153000,1156491282,497,497,497,497,37010
|
|
20240523,152900,1138097312,497,497,497,497,0
|
|
20240523,152800,1138097312,497,497,497,497,0
|
|
20240523,152700,1138097312,497,497,497,497,0
|
|
20240523,152600,1138097312,497,497,497,497,0
|
|
20240523,152500,1138097312,497,497,497,497,0
|
|
20240523,152400,1138097312,497,497,497,497,0
|
|
20240523,152300,1138097312,497,497,497,497,0
|
|
20240523,152200,1138097312,497,497,497,497,0
|
|
20240523,152100,1138097312,497,497,497,497,0
|
|
20240523,152000,1138097312,497,497,497,497,0
|
|
20240523,151900,1138097312,497,498,498,497,18399
|
|
20240523,151800,1128952610,498,498,498,498,15101
|
|
20240523,151700,1121432312,498,498,498,498,0
|
|
20240523,151600,1121432312,498,498,498,498,0
|
|
20240523,151500,1121432312,498,497,498,497,470
|
|
20240523,151400,1121198664,497,499,499,497,1886
|
|
20240523,151300,1120259322,499,499,499,499,10014
|
|
20240523,151200,1115262336,499,499,499,499,1671
|
|
20240523,151100,1114428507,499,499,499,499,5000
|
|
20240523,151000,1111933507,499,499,499,499,2000
|
|
20240523,150900,1110935507,497,497,497,497,273
|
|
20240523,150800,1110799826,497,500,500,497,28256
|
|
20240523,150700,1096710919,500,501,501,500,50306
|
|
20240523,150600,1071553358,502,502,502,502,0
|
|
20240523,150500,1071553358,502,502,502,502,5500
|
|
20240523,150400,1068792358,505,505,505,505,3000
|
|
20240523,150300,1067277358,504,505,505,504,4980
|
|
20240523,150200,1064766438,505,503,505,503,15099
|
|
20240523,150100,1057146460,499,503,504,499,10
|
|
20240523,150000,1057141460,500,500,500,500,10000
|
|
20240523,145900,1052141460,503,501,505,500,656
|
|
20240523,145800,1051812797,501,502,502,500,14131
|
|
20240523,145700,1044745157,501,501,501,501,0
|
|
20240523,145600,1044745157,501,505,505,501,201
|
|
20240523,145500,1044644075,503,505,505,503,64
|
|
20240523,145400,1044611879,505,505,505,505,0
|
|
20240523,145300,1044611879,505,504,505,504,1365
|
|
20240523,145200,1043923744,504,502,504,502,4001
|
|
20240523,145100,1041909240,501,499,501,499,19923
|
|
20240523,145000,1031948224,499,499,499,499,1
|
|
20240523,144900,1031947725,497,497,497,497,1
|
|
20240523,144800,1031947228,499,499,499,499,0
|
|
20240523,144700,1031947228,499,499,499,499,1
|
|
20240523,144600,1031946729,497,498,498,497,510
|
|
20240523,144500,1031693249,500,500,500,500,10
|
|
20240523,144400,1031688249,500,500,500,496,33
|
|
20240523,144300,1031671851,497,497,497,497,2
|
|
20240523,144200,1031670857,500,497,500,497,3293
|
|
20240523,144100,1030030614,495,498,498,495,4102
|
|
20240523,144000,1027996406,498,498,498,498,2
|
|
20240523,143900,1027995410,497,496,497,496,114
|
|
20240523,143800,1027938852,499,499,499,499,0
|
|
20240523,143700,1027938852,499,499,499,499,222
|
|
20240523,143600,1027828074,499,496,499,496,694
|
|
20240523,143500,1027482968,495,495,495,495,0
|
|
20240523,143400,1027482968,495,495,495,495,0
|
|
20240523,143300,1027482968,495,495,495,495,0
|
|
20240523,143200,1027482968,495,496,496,495,25
|
|
20240523,143100,1027470581,497,497,497,497,5516
|
|
20240523,143000,1024729129,497,497,497,497,20000
|
|
20240523,142900,1014789129,496,500,500,496,11001
|
|
20240523,142800,1009328628,497,497,497,497,907
|
|
20240523,142700,1008877849,500,495,500,495,3479
|
|
20240523,142600,1007149155,495,495,495,495,5
|
|
20240523,142500,1007146680,494,494,494,494,120
|
|
20240523,142400,1007087400,494,494,494,494,0
|
|
20240523,142300,1007087400,494,491,494,491,5001
|
|
20240523,142200,1004631906,491,491,491,491,10
|
|
20240523,142100,1004626996,490,492,492,490,18000
|
|
20240523,142000,995787698,492,493,493,492,2252
|
|
20240523,141900,994679704,492,492,492,492,0
|
|
20240523,141800,994679704,492,495,495,492,1462
|
|
20240523,141700,993959909,495,494,495,492,1673
|
|
20240523,141600,993135113,494,494,494,494,500
|
|
20240523,141500,992888113,495,495,495,495,21
|
|
20240523,141400,992877718,495,493,495,493,4
|
|
20240523,141300,992875744,495,494,495,493,1051
|
|
20240523,141200,992356588,494,494,494,494,997
|
|
20240523,141100,991864070,494,494,494,494,3
|
|
20240523,141000,991862588,492,492,492,492,0
|
|
20240523,140900,991862588,492,492,492,492,4
|
|
20240523,140800,991860620,495,495,495,495,0
|
|
20240523,140700,991860620,495,493,495,493,14
|
|
20240523,140600,991853705,491,491,491,491,715
|
|
20240523,140500,991502640,488,491,491,488,137
|
|
20240523,140400,991435580,491,491,491,491,2188
|
|
20240523,140300,990361272,491,489,491,489,27435
|
|
20240523,140200,976927100,488,489,489,488,301
|
|
20240523,140100,976779912,488,489,489,488,588
|
|
20240523,140000,976492967,485,488,488,485,1118
|
|
20240523,135900,975948210,489,488,489,488,5010
|
|
20240523,135800,973503320,488,488,488,488,32
|
|
20240523,135700,973487704,488,488,488,488,10000
|
|
20240523,135600,968607704,488,488,488,488,15029
|
|
20240523,135500,961273552,488,489,489,488,1121
|
|
20240523,135400,960726139,488,489,489,485,16699
|
|
20240523,135300,952588488,488,491,491,488,15116
|
|
20240523,135200,945211532,491,490,491,490,17701
|
|
20240523,135100,936533341,490,490,490,490,0
|
|
20240523,135000,936533341,490,490,490,490,172
|
|
20240523,134900,936449061,495,490,495,484,23090
|
|
20240523,134800,925193335,490,491,492,489,7956
|
|
20240523,134700,921294902,492,493,493,492,3616
|
|
20240523,134600,919515009,493,493,493,493,984
|
|
20240523,134500,919029897,495,495,495,495,0
|
|
20240523,134400,919029897,495,495,495,495,100
|
|
20240523,134300,918980397,495,495,495,495,0
|
|
20240523,134200,918980397,495,495,495,495,914
|
|
20240523,134100,918527967,496,496,496,496,100
|
|
20240523,134000,918478367,497,497,497,497,55
|
|
20240523,133900,918451032,497,497,497,497,44
|
|
20240523,133800,918429164,497,498,498,497,41
|
|
20240523,133700,918408747,498,498,498,498,0
|
|
20240523,133600,918408747,498,497,498,497,984
|
|
20240523,133500,917919038,497,497,497,497,500
|
|
20240523,133400,917670538,495,497,497,495,2104
|
|
20240523,133300,916625058,497,497,497,497,0
|
|
20240523,133200,916625058,497,497,497,497,206
|
|
20240523,133100,916522676,497,497,497,497,0
|
|
20240523,133000,916522676,497,496,497,496,1116
|
|
20240523,132900,915968029,497,497,497,497,0
|
|
20240523,132800,915968029,497,492,497,492,9
|
|
20240523,132700,915963596,493,494,494,493,2415
|
|
20240523,132600,914772996,497,497,497,497,170
|
|
20240523,132500,914688506,497,495,497,495,75
|
|
20240523,132400,914651377,493,494,494,493,19
|
|
20240523,132300,914642009,495,495,495,495,0
|
|
20240523,132200,914642009,495,498,498,495,107
|
|
20240523,132100,914589023,498,496,498,496,1036
|
|
20240523,132000,914075163,496,497,499,496,11833
|
|
20240523,131900,908203887,499,499,499,499,2
|
|
20240523,131800,908202889,499,499,499,499,11
|
|
20240523,131700,908197400,499,499,499,497,271
|
|
20240523,131600,908062665,499,499,499,499,0
|
|
20240523,131500,908062665,499,499,499,499,40
|
|
20240523,131400,908042705,499,497,499,497,317
|
|
20240523,131300,907884538,499,499,499,499,10
|
|
20240523,131200,907879548,499,499,499,499,12
|
|
20240523,131100,907873560,497,497,497,497,0
|
|
20240523,131000,907873560,497,497,497,497,0
|
|
20240523,130900,907873560,497,493,497,492,2630
|
|
20240523,130800,906576592,496,496,496,496,2100
|
|
20240523,130700,905534992,496,495,496,495,2195
|
|
20240523,130600,904448466,494,491,494,490,34667
|
|
20240523,130500,887394966,490,491,491,490,600
|
|
20240523,130400,887100736,492,492,492,492,761
|
|
20240523,130300,886726324,492,492,492,492,514
|
|
20240523,130200,886473436,492,492,492,492,0
|
|
20240523,130100,886473436,492,492,492,492,100
|
|
20240523,130000,886424236,492,492,492,492,780
|
|
20240523,125900,886040476,490,492,492,490,250
|
|
20240523,125800,885917876,492,492,492,492,954
|
|
20240523,125700,885448508,492,487,492,487,7406
|
|
20240523,125600,881811947,487,487,487,487,0
|
|
20240523,125500,881811947,487,487,487,487,0
|
|
20240523,125400,881811947,487,492,492,487,29685
|
|
20240523,125300,867325919,491,493,493,491,2334
|
|
20240523,125200,866178965,492,495,496,492,1326
|
|
20240523,125100,865525475,495,496,496,495,72
|
|
20240523,125000,865489825,502,502,502,502,859
|
|
20240523,124900,865058607,502,502,503,502,549
|
|
20240523,124800,864782958,502,500,502,500,620
|
|
20240523,124700,864472943,500,500,500,500,501
|
|
20240523,124600,864222443,498,498,498,498,1215
|
|
20240523,124500,863617373,497,496,497,496,1234
|
|
20240523,124400,863004090,495,494,495,494,2
|
|
20240523,124300,863003101,494,497,497,494,18
|
|
20240523,124200,862994206,496,496,497,496,399
|
|
20240523,124100,862796301,496,496,496,496,1
|
|
20240523,124000,862795805,497,493,497,493,5538
|
|
20240523,123900,860061787,492,491,492,491,7014
|
|
20240523,123800,856611239,491,491,491,491,100
|
|
20240523,123700,856562139,490,488,490,488,1001
|
|
20240523,123600,856071651,490,487,490,487,5986
|
|
20240523,123500,853140011,487,487,487,487,500
|
|
20240523,123400,852896511,487,487,487,487,0
|
|
20240523,123300,852896511,487,488,488,486,2938
|
|
20240523,123200,851465809,490,490,490,490,7400
|
|
20240523,123100,847839809,490,490,490,490,23
|
|
20240523,123000,847828539,490,490,490,490,0
|
|
20240523,122900,847828539,490,490,490,489,5041
|
|
20240523,122800,845358459,490,488,490,488,2321
|
|
20240523,122700,844221823,488,488,488,488,0
|
|
20240523,122600,844221823,488,488,488,488,0
|
|
20240523,122500,844221823,488,488,488,488,0
|
|
20240523,122400,844221823,488,490,490,488,806
|
|
20240523,122300,843828483,490,490,490,488,281
|
|
20240523,122200,843691193,491,488,491,488,53
|
|
20240523,122100,843665320,485,489,492,485,41326
|
|
20240523,122000,823596479,488,488,488,488,699
|
|
20240523,121900,823255367,488,484,488,484,1455
|
|
20240523,121800,822550571,485,485,485,485,1640
|
|
20240523,121700,821755171,485,487,487,485,20678
|
|
20240523,121600,811721037,486,487,487,486,3802
|
|
20240523,121500,809872321,492,487,492,487,1001
|
|
20240523,121400,809383479,487,487,487,487,6
|
|
20240523,121300,809380557,487,487,487,487,30
|
|
20240523,121200,809365947,487,487,487,487,3030
|
|
20240523,121100,807890337,487,487,487,487,1137
|
|
20240523,121000,807336618,487,488,488,487,1520
|
|
20240523,120900,806596339,488,487,488,487,3289
|
|
20240523,120800,804994588,487,487,487,486,134
|
|
20240523,120700,804929430,487,488,488,487,3298
|
|
20240523,120600,803323303,488,490,491,488,6159
|
|
20240523,120500,800312466,490,490,490,490,0
|
|
20240523,120400,800312466,490,490,490,490,0
|
|
20240523,120300,800312466,490,490,490,490,4000
|
|
20240523,120200,798352466,490,490,490,490,5
|
|
20240523,120100,798350016,491,491,491,488,3359
|
|
20240523,120000,796702040,494,492,494,491,19809
|
|
20240523,115900,786975802,491,492,492,485,20694
|
|
20240523,115800,776893709,490,493,496,490,18902
|
|
20240523,115700,767584482,490,490,490,490,0
|
|
20240523,115600,767584482,490,496,496,490,42252
|
|
20240523,115500,746781219,492,492,492,492,0
|
|
20240523,115400,746781219,492,495,495,491,12072
|
|
20240523,115300,740837589,496,496,496,496,0
|
|
20240523,115200,740837589,496,496,496,496,10000
|
|
20240523,115100,735877589,495,498,498,495,13366
|
|
20240523,115000,729249620,497,497,497,497,625
|
|
20240523,114900,728938995,497,497,497,497,1000
|
|
20240523,114800,728441995,497,497,497,497,0
|
|
20240523,114700,728441995,497,497,497,497,1
|
|
20240523,114600,728441498,498,499,499,498,5374
|
|
20240523,114500,725763722,500,501,501,500,5850
|
|
20240523,114400,722836822,501,507,507,501,5269
|
|
20240523,114300,720189885,509,505,509,505,2700
|
|
20240523,114200,718822599,505,505,505,505,0
|
|
20240523,114100,718822599,505,505,505,505,0
|
|
20240523,114000,718822599,505,504,505,504,114
|
|
20240523,113900,718765049,504,499,504,499,145
|
|
20240523,113800,718692614,499,499,499,499,4877
|
|
20240523,113700,716258991,500,500,500,500,0
|
|
20240523,113600,716258991,500,500,500,500,0
|
|
20240523,113500,716258991,500,498,500,497,13885
|
|
20240523,113400,709332201,499,501,501,499,534
|
|
20240523,113300,709065207,501,501,501,501,1
|
|
20240523,113200,709064706,502,502,502,502,0
|
|
20240523,113100,709064706,502,502,502,502,4
|
|
20240523,113000,709062698,502,500,502,500,4982
|
|
20240523,112900,706567205,499,503,503,499,979
|
|
20240523,112800,706077130,502,502,502,502,4613
|
|
20240523,112700,703761404,502,500,502,499,1372
|
|
20240523,112600,703076019,499,500,500,499,2593
|
|
20240523,112500,701780066,501,501,501,501,1981
|
|
20240523,112400,700787585,501,501,501,501,1000
|
|
20240523,112300,700286585,498,498,498,498,0
|
|
20240523,112200,700286585,498,498,498,498,20
|
|
20240523,112100,700276625,501,497,501,497,1924
|
|
20240523,112000,699312725,497,502,502,497,1227
|
|
20240523,111900,698700306,502,501,502,497,30011
|
|
20240523,111800,683752327,505,505,505,505,0
|
|
20240523,111700,683752327,505,505,505,505,3
|
|
20240523,111600,683750812,505,505,505,501,7
|
|
20240523,111500,683747297,506,502,506,500,2001
|
|
20240523,111400,682745467,506,503,506,503,254
|
|
20240523,111300,682617702,503,507,507,503,14171
|
|
20240523,111200,675488262,504,504,504,504,2
|
|
20240523,111100,675487254,504,503,504,503,4765
|
|
20240523,111000,673090341,504,510,510,504,18530
|
|
20240523,110900,663724164,507,507,507,507,0
|
|
20240523,110800,663724164,507,511,511,507,8588
|
|
20240523,110700,659354157,514,514,514,514,0
|
|
20240523,110600,659354157,514,514,514,514,9
|
|
20240523,110500,659349531,511,511,511,511,0
|
|
20240523,110400,659349531,511,511,511,511,1362
|
|
20240523,110300,658653549,512,512,512,512,0
|
|
20240523,110200,658653549,512,512,512,512,0
|
|
20240523,110100,658653549,512,514,515,512,11085
|
|
20240523,110000,652961991,514,519,519,514,19158
|
|
20240523,105900,643069638,518,517,518,517,6518
|
|
20240523,105800,639699222,518,516,524,516,12629
|
|
20240523,105700,633177627,520,517,526,516,15421
|
|
20240523,105600,625132218,515,515,515,515,2000
|
|
20240523,105500,624102218,511,515,515,511,16114
|
|
20240523,105400,615839097,513,513,513,513,3000
|
|
20240523,105300,614300097,515,515,515,515,0
|
|
20240523,105200,614300097,515,515,515,515,0
|
|
20240523,105100,614300097,515,515,515,515,0
|
|
20240523,105000,614300097,515,515,515,515,0
|
|
20240523,104900,614300097,515,517,517,515,7906
|
|
20240523,104800,610222695,517,512,517,512,8916
|
|
20240523,104700,605637935,512,508,512,508,6146
|
|
20240523,104600,602496194,507,507,507,507,1
|
|
20240523,104500,602495687,503,503,503,503,0
|
|
20240523,104400,602495687,503,503,503,503,0
|
|
20240523,104300,602495687,503,503,503,503,0
|
|
20240523,104200,602495687,503,503,503,503,0
|
|
20240523,104100,602495687,503,507,507,503,2928
|
|
20240523,104000,601018075,510,512,512,510,1674
|
|
20240523,103900,600161187,512,512,512,512,1125
|
|
20240523,103800,599585187,512,515,515,512,1562
|
|
20240523,103700,598783719,515,516,519,513,11853
|
|
20240523,103600,592661797,515,515,515,515,82
|
|
20240523,103500,592619567,515,515,515,515,1
|
|
20240523,103400,592619052,512,512,512,512,80
|
|
20240523,103300,592578092,510,510,510,510,0
|
|
20240523,103200,592578092,510,506,510,506,35984
|
|
20240523,103100,574245352,505,503,505,503,4093
|
|
20240523,103000,572179451,503,499,503,499,16611
|
|
20240523,102900,563851739,497,497,497,497,0
|
|
20240523,102800,563851739,497,499,499,497,5000
|
|
20240523,102700,561366171,499,499,499,499,0
|
|
20240523,102600,561366171,499,499,502,499,8000
|
|
20240523,102500,557367171,498,499,499,498,4000
|
|
20240523,102400,555375113,499,499,499,499,4
|
|
20240523,102300,555373117,499,499,499,498,802
|
|
20240523,102200,554972977,499,499,499,499,427
|
|
20240523,102100,554759904,499,499,499,499,0
|
|
20240523,102000,554759904,499,500,500,499,1699
|
|
20240523,101900,553911104,501,499,501,499,4508
|
|
20240523,101800,551657256,497,497,497,497,0
|
|
20240523,101700,551657256,497,497,497,497,0
|
|
20240523,101600,551657256,497,495,497,495,3423
|
|
20240523,101500,549956271,495,494,495,494,3543
|
|
20240523,101400,548202787,495,495,495,495,0
|
|
20240523,101300,548202787,495,495,495,495,0
|
|
20240523,101200,548202787,495,495,495,495,0
|
|
20240523,101100,548202787,495,493,495,493,952
|
|
20240523,101000,547732749,493,491,493,489,8249
|
|
20240523,100900,543679732,491,491,491,491,241
|
|
20240523,100800,543561401,491,490,491,490,1873
|
|
20240523,100700,542642955,487,485,488,484,20108
|
|
20240523,100600,532857628,483,483,483,483,0
|
|
20240523,100500,532857628,483,487,487,483,7303
|
|
20240523,100400,529313532,485,484,485,483,70014
|
|
20240523,100300,495423857,484,490,490,484,35565
|
|
20240523,100200,478112979,490,490,490,490,8
|
|
20240523,100100,478109059,490,490,490,490,5182
|
|
20240523,100000,475569879,490,490,490,490,7801
|
|
20240523,095900,471747389,490,490,490,490,1485
|
|
20240523,095800,471019739,490,493,493,490,10664
|
|
20240523,095700,465788797,493,493,493,493,500
|
|
20240523,095600,465542297,496,493,496,493,102
|
|
20240523,095500,465492005,494,494,494,494,4998
|
|
20240523,095400,463022993,494,494,494,494,1
|
|
20240523,095300,463022499,491,493,494,491,11628
|
|
20240523,095200,457301446,493,495,495,493,7082
|
|
20240523,095100,453804554,495,498,498,495,210
|
|
20240523,095000,453700304,498,496,498,495,925
|
|
20240523,094900,453242415,498,498,498,498,0
|
|
20240523,094800,453242415,498,498,498,498,0
|
|
20240523,094700,453242415,498,498,498,498,0
|
|
20240523,094600,453242415,498,496,498,496,90
|
|
20240523,094500,453197597,498,496,498,492,3737
|
|
20240523,094400,451345001,492,494,496,492,10686
|
|
20240523,094300,446084681,492,500,505,492,13501
|
|
20240523,094200,439368111,496,499,500,496,10022
|
|
20240523,094100,434388092,501,499,501,499,12
|
|
20240523,094000,434382102,499,500,502,499,536
|
|
20240523,093900,434114385,499,499,499,499,1087
|
|
20240523,093800,433571972,499,495,499,495,3
|
|
20240523,093700,433570480,499,495,499,495,2
|
|
20240523,093600,433569486,499,496,499,495,804
|
|
20240523,093500,433170970,496,497,497,496,3592
|
|
20240523,093400,431389337,497,498,499,496,9424
|
|
20240523,093300,426694751,499,496,499,496,1485
|
|
20240523,093200,425955236,496,494,496,494,3141
|
|
20240523,093100,424398109,493,500,500,493,58041
|
|
20240523,093000,395587126,504,500,505,500,10399
|
|
20240523,092900,390383944,505,500,505,498,6208
|
|
20240523,092800,387283732,501,498,502,496,2831
|
|
20240523,092700,385877919,498,497,502,496,4301
|
|
20240523,092600,383744275,496,496,497,495,10008
|
|
20240523,092500,378779930,496,498,501,495,8245
|
|
20240523,092400,374683173,501,497,502,497,734
|
|
20240523,092300,374317055,494,504,504,494,24859
|
|
20240523,092200,361901162,508,508,509,505,6190
|
|
20240523,092100,358771512,509,507,510,503,16063
|
|
20240523,092000,350615485,509,509,509,505,558
|
|
20240523,091900,350331803,509,500,509,500,16856
|
|
20240523,091800,341903443,500,498,500,495,12571
|
|
20240523,091700,335643901,499,493,499,493,2165
|
|
20240523,091600,334574501,493,497,498,492,21144
|
|
20240523,091500,324114986,494,494,506,494,26048
|
|
20240523,091400,311190345,494,516,516,482,92794
|
|
20240523,091300,264957789,512,517,525,511,12835
|
|
20240523,091200,258332759,519,513,519,508,9417
|
|
20240523,091100,253489483,515,496,515,496,53703
|
|
20240523,091000,226607521,496,490,497,490,4388
|
|
20240523,090900,224441211,490,490,497,487,27546
|
|
20240523,090800,210927683,489,482,489,481,26817
|
|
20240523,090700,197923262,482,492,492,472,13629
|
|
20240523,090600,191356940,493,496,496,492,24988
|
|
20240523,090500,178985176,500,500,500,500,0
|
|
20240523,090400,178985176,500,472,500,460,123810
|
|
20240523,090300,118450458,476,469,480,461,57322
|
|
20240523,090200,91480884,470,460,470,458,198532
|
|
20240523,090100,0,535,535,535,535,0
|
|
20240523,090000,0,535,535,535,535,0
|