808 lines
35 KiB
CSV
808 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,222500,259543611,942,942,942,942,11249
|
|
20240524,222400,259543611,942,942,942,942,0
|
|
20240524,222300,259543611,942,942,942,942,0
|
|
20240524,222200,259543611,942,942,942,942,0
|
|
20240524,222100,259543611,942,942,942,942,0
|
|
20240524,222000,259543611,942,942,942,942,0
|
|
20240524,221900,259543611,942,942,942,942,0
|
|
20240524,221800,259543611,942,942,942,942,0
|
|
20240524,221700,259543611,942,942,942,942,0
|
|
20240524,221600,259543611,942,942,942,942,0
|
|
20240524,221500,259543611,942,942,942,942,0
|
|
20240524,221400,259543611,942,942,942,942,0
|
|
20240524,221300,259543611,942,942,942,942,0
|
|
20240524,221200,259543611,942,942,942,942,0
|
|
20240524,221100,259543611,942,942,942,942,0
|
|
20240524,221000,259543611,942,942,942,942,0
|
|
20240524,220900,259543611,942,942,942,942,0
|
|
20240524,220800,259543611,942,942,942,942,0
|
|
20240524,220700,259543611,942,942,942,942,0
|
|
20240524,220600,259543611,942,942,942,942,0
|
|
20240524,220500,259543611,942,942,942,942,0
|
|
20240524,220400,259543611,942,942,942,942,0
|
|
20240524,220300,259543611,942,942,942,942,0
|
|
20240524,220200,259543611,942,942,942,942,0
|
|
20240524,220100,259543611,942,942,942,942,0
|
|
20240524,220000,259543611,942,942,942,942,0
|
|
20240524,215900,259543611,942,942,942,942,0
|
|
20240524,215800,259543611,942,942,942,942,0
|
|
20240524,215700,259543611,942,942,942,942,0
|
|
20240524,215600,259543611,942,942,942,942,0
|
|
20240524,215500,259543611,942,942,942,942,11249
|
|
20240524,215400,259543611,942,942,942,942,0
|
|
20240524,215300,259543611,942,942,942,942,0
|
|
20240524,215200,259543611,942,942,942,942,0
|
|
20240524,215100,259543611,942,942,942,942,0
|
|
20240524,215000,259543611,942,942,942,942,0
|
|
20240524,214900,259543611,942,942,942,942,0
|
|
20240524,214800,259543611,942,942,942,942,0
|
|
20240524,214700,259543611,942,942,942,942,0
|
|
20240524,214600,259543611,942,942,942,942,0
|
|
20240524,214500,259543611,942,942,942,942,0
|
|
20240524,214400,259543611,942,942,942,942,0
|
|
20240524,214300,259543611,942,942,942,942,0
|
|
20240524,214200,259543611,942,942,942,942,0
|
|
20240524,214100,259543611,942,942,942,942,0
|
|
20240524,214000,259543611,942,942,942,942,0
|
|
20240524,213900,259543611,942,942,942,942,0
|
|
20240524,213800,259543611,942,942,942,942,0
|
|
20240524,213700,259543611,942,942,942,942,0
|
|
20240524,213600,259543611,942,942,942,942,0
|
|
20240524,213500,259543611,942,942,942,942,0
|
|
20240524,213400,259543611,942,942,942,942,0
|
|
20240524,213300,259543611,942,942,942,942,0
|
|
20240524,213200,259543611,942,942,942,942,0
|
|
20240524,213100,259543611,942,942,942,942,0
|
|
20240524,213000,259543611,942,942,942,942,0
|
|
20240524,212900,259543611,942,942,942,942,0
|
|
20240524,212800,259543611,942,942,942,942,0
|
|
20240524,212700,259543611,942,942,942,942,0
|
|
20240524,212600,259543611,942,942,942,942,0
|
|
20240524,212500,259543611,942,942,942,942,11249
|
|
20240524,212400,259543611,942,942,942,942,0
|
|
20240524,212300,259543611,942,942,942,942,0
|
|
20240524,212200,259543611,942,942,942,942,0
|
|
20240524,212100,259543611,942,942,942,942,0
|
|
20240524,212000,259543611,942,942,942,942,0
|
|
20240524,211900,259543611,942,942,942,942,0
|
|
20240524,211800,259543611,942,942,942,942,0
|
|
20240524,211700,259543611,942,942,942,942,0
|
|
20240524,211600,259543611,942,942,942,942,0
|
|
20240524,211500,259543611,942,942,942,942,0
|
|
20240524,211400,259543611,942,942,942,942,0
|
|
20240524,211300,259543611,942,942,942,942,0
|
|
20240524,211200,259543611,942,942,942,942,0
|
|
20240524,211100,259543611,942,942,942,942,0
|
|
20240524,211000,259543611,942,942,942,942,0
|
|
20240524,210900,259543611,942,942,942,942,0
|
|
20240524,210800,259543611,942,942,942,942,0
|
|
20240524,210700,259543611,942,942,942,942,0
|
|
20240524,210600,259543611,942,942,942,942,0
|
|
20240524,210500,259543611,942,942,942,942,0
|
|
20240524,210400,259543611,942,942,942,942,0
|
|
20240524,210300,259543611,942,942,942,942,0
|
|
20240524,210200,259543611,942,942,942,942,0
|
|
20240524,210100,259543611,942,942,942,942,0
|
|
20240524,210000,259543611,942,942,942,942,0
|
|
20240524,205900,259543611,942,942,942,942,0
|
|
20240524,205800,259543611,942,942,942,942,0
|
|
20240524,205700,259543611,942,942,942,942,0
|
|
20240524,205600,259543611,942,942,942,942,0
|
|
20240524,205500,259543611,942,942,942,942,11249
|
|
20240524,205400,259543611,942,942,942,942,0
|
|
20240524,205300,259543611,942,942,942,942,0
|
|
20240524,205200,259543611,942,942,942,942,0
|
|
20240524,205100,259543611,942,942,942,942,0
|
|
20240524,205000,259543611,942,942,942,942,0
|
|
20240524,204900,259543611,942,942,942,942,0
|
|
20240524,204800,259543611,942,942,942,942,0
|
|
20240524,204700,259543611,942,942,942,942,0
|
|
20240524,204600,259543611,942,942,942,942,0
|
|
20240524,204500,259543611,942,942,942,942,0
|
|
20240524,204400,259543611,942,942,942,942,0
|
|
20240524,204300,259543611,942,942,942,942,0
|
|
20240524,204200,259543611,942,942,942,942,0
|
|
20240524,204100,259543611,942,942,942,942,0
|
|
20240524,204000,259543611,942,942,942,942,0
|
|
20240524,203900,259543611,942,942,942,942,0
|
|
20240524,203800,259543611,942,942,942,942,0
|
|
20240524,203700,259543611,942,942,942,942,0
|
|
20240524,203600,259543611,942,942,942,942,0
|
|
20240524,203500,259543611,942,942,942,942,0
|
|
20240524,203400,259543611,942,942,942,942,0
|
|
20240524,203300,259543611,942,942,942,942,0
|
|
20240524,203200,259543611,942,942,942,942,0
|
|
20240524,203100,259543611,942,942,942,942,0
|
|
20240524,203000,259543611,942,942,942,942,0
|
|
20240524,202900,259543611,942,942,942,942,0
|
|
20240524,202800,259543611,942,942,942,942,0
|
|
20240524,202700,259543611,942,942,942,942,0
|
|
20240524,202600,259543611,942,942,942,942,0
|
|
20240524,202500,259543611,942,942,942,942,11249
|
|
20240524,202400,259543611,942,942,942,942,0
|
|
20240524,202300,259543611,942,942,942,942,0
|
|
20240524,202200,259543611,942,942,942,942,0
|
|
20240524,202100,259543611,942,942,942,942,0
|
|
20240524,202000,259543611,942,942,942,942,0
|
|
20240524,201900,259543611,942,942,942,942,0
|
|
20240524,201800,259543611,942,942,942,942,0
|
|
20240524,201700,259543611,942,942,942,942,0
|
|
20240524,201600,259543611,942,942,942,942,0
|
|
20240524,201500,259543611,942,942,942,942,0
|
|
20240524,201400,259543611,942,942,942,942,0
|
|
20240524,201300,259543611,942,942,942,942,0
|
|
20240524,201200,259543611,942,942,942,942,0
|
|
20240524,201100,259543611,942,942,942,942,0
|
|
20240524,201000,259543611,942,942,942,942,0
|
|
20240524,200900,259543611,942,942,942,942,0
|
|
20240524,200800,259543611,942,942,942,942,0
|
|
20240524,200700,259543611,942,942,942,942,0
|
|
20240524,200600,259543611,942,942,942,942,0
|
|
20240524,200500,259543611,942,942,942,942,0
|
|
20240524,200400,259543611,942,942,942,942,0
|
|
20240524,200300,259543611,942,942,942,942,0
|
|
20240524,200200,259543611,942,942,942,942,0
|
|
20240524,200100,259543611,942,942,942,942,0
|
|
20240524,200000,259543611,942,942,942,942,0
|
|
20240524,195900,259543611,942,942,942,942,0
|
|
20240524,195800,259543611,942,942,942,942,0
|
|
20240524,195700,259543611,942,942,942,942,0
|
|
20240524,195600,259543611,942,942,942,942,0
|
|
20240524,195500,259543611,942,942,942,942,11249
|
|
20240524,195400,259543611,942,942,942,942,0
|
|
20240524,195300,259543611,942,942,942,942,0
|
|
20240524,195200,259543611,942,942,942,942,0
|
|
20240524,195100,259543611,942,942,942,942,0
|
|
20240524,195000,259543611,942,942,942,942,0
|
|
20240524,194900,259543611,942,942,942,942,0
|
|
20240524,194800,259543611,942,942,942,942,0
|
|
20240524,194700,259543611,942,942,942,942,0
|
|
20240524,194600,259543611,942,942,942,942,0
|
|
20240524,194500,259543611,942,942,942,942,0
|
|
20240524,194400,259543611,942,942,942,942,0
|
|
20240524,194300,259543611,942,942,942,942,0
|
|
20240524,194200,259543611,942,942,942,942,0
|
|
20240524,194100,259543611,942,942,942,942,0
|
|
20240524,194000,259543611,942,942,942,942,0
|
|
20240524,193900,259543611,942,942,942,942,0
|
|
20240524,193800,259543611,942,942,942,942,0
|
|
20240524,193700,259543611,942,942,942,942,0
|
|
20240524,193600,259543611,942,942,942,942,0
|
|
20240524,193500,259543611,942,942,942,942,0
|
|
20240524,193400,259543611,942,942,942,942,0
|
|
20240524,193300,259543611,942,942,942,942,0
|
|
20240524,193200,259543611,942,942,942,942,0
|
|
20240524,193100,259543611,942,942,942,942,0
|
|
20240524,193000,259543611,942,942,942,942,0
|
|
20240524,192900,259543611,942,942,942,942,0
|
|
20240524,192800,259543611,942,942,942,942,0
|
|
20240524,192700,259543611,942,942,942,942,0
|
|
20240524,192600,259543611,942,942,942,942,0
|
|
20240524,192500,259543611,942,942,942,942,11249
|
|
20240524,192400,259543611,942,942,942,942,0
|
|
20240524,192300,259543611,942,942,942,942,0
|
|
20240524,192200,259543611,942,942,942,942,0
|
|
20240524,192100,259543611,942,942,942,942,0
|
|
20240524,192000,259543611,942,942,942,942,0
|
|
20240524,191900,259543611,942,942,942,942,0
|
|
20240524,191800,259543611,942,942,942,942,0
|
|
20240524,191700,259543611,942,942,942,942,0
|
|
20240524,191600,259543611,942,942,942,942,0
|
|
20240524,191500,259543611,942,942,942,942,0
|
|
20240524,191400,259543611,942,942,942,942,0
|
|
20240524,191300,259543611,942,942,942,942,0
|
|
20240524,191200,259543611,942,942,942,942,0
|
|
20240524,191100,259543611,942,942,942,942,0
|
|
20240524,191000,259543611,942,942,942,942,0
|
|
20240524,190900,259543611,942,942,942,942,0
|
|
20240524,190800,259543611,942,942,942,942,0
|
|
20240524,190700,259543611,942,942,942,942,0
|
|
20240524,190600,259543611,942,942,942,942,0
|
|
20240524,190500,259543611,942,942,942,942,0
|
|
20240524,190400,259543611,942,942,942,942,0
|
|
20240524,190300,259543611,942,942,942,942,0
|
|
20240524,190200,259543611,942,942,942,942,0
|
|
20240524,190100,259543611,942,942,942,942,0
|
|
20240524,190000,259543611,942,942,942,942,0
|
|
20240524,185900,259543611,942,942,942,942,0
|
|
20240524,185800,259543611,942,942,942,942,0
|
|
20240524,185700,259543611,942,942,942,942,0
|
|
20240524,185600,259543611,942,942,942,942,0
|
|
20240524,185500,259543611,942,942,942,942,11249
|
|
20240524,185400,259543611,942,942,942,942,0
|
|
20240524,185300,259543611,942,942,942,942,0
|
|
20240524,185200,259543611,942,942,942,942,0
|
|
20240524,185100,259543611,942,942,942,942,0
|
|
20240524,185000,259543611,942,942,942,942,0
|
|
20240524,184900,259543611,942,942,942,942,0
|
|
20240524,184800,259543611,942,942,942,942,0
|
|
20240524,184700,259543611,942,942,942,942,0
|
|
20240524,184600,259543611,942,942,942,942,0
|
|
20240524,184500,259543611,942,942,942,942,0
|
|
20240524,184400,259543611,942,942,942,942,0
|
|
20240524,184300,259543611,942,942,942,942,0
|
|
20240524,184200,259543611,942,942,942,942,0
|
|
20240524,184100,259543611,942,942,942,942,0
|
|
20240524,184000,259543611,942,942,942,942,0
|
|
20240524,183900,259543611,942,942,942,942,0
|
|
20240524,183800,259543611,942,942,942,942,0
|
|
20240524,183700,259543611,942,942,942,942,0
|
|
20240524,183600,259543611,942,942,942,942,0
|
|
20240524,183500,259543611,942,942,942,942,0
|
|
20240524,183400,259543611,942,942,942,942,0
|
|
20240524,183300,259543611,942,942,942,942,0
|
|
20240524,183200,259543611,942,942,942,942,0
|
|
20240524,183100,259543611,942,942,942,942,0
|
|
20240524,183000,259543611,942,942,942,942,0
|
|
20240524,182900,259543611,942,942,942,942,0
|
|
20240524,182800,259543611,942,942,942,942,0
|
|
20240524,182700,259543611,942,942,942,942,0
|
|
20240524,182600,259543611,942,942,942,942,0
|
|
20240524,182500,259543611,942,942,942,942,11249
|
|
20240524,182400,259543611,942,942,942,942,0
|
|
20240524,182300,259543611,942,942,942,942,0
|
|
20240524,182200,259543611,942,942,942,942,0
|
|
20240524,182100,259543611,942,942,942,942,0
|
|
20240524,182000,259543611,942,942,942,942,0
|
|
20240524,181900,259543611,942,942,942,942,0
|
|
20240524,181800,259543611,942,942,942,942,0
|
|
20240524,181700,259543611,942,942,942,942,0
|
|
20240524,181600,259543611,942,942,942,942,0
|
|
20240524,181500,259543611,942,942,942,942,0
|
|
20240524,181400,259543611,942,942,942,942,0
|
|
20240524,181300,259543611,942,942,942,942,0
|
|
20240524,181200,259543611,942,942,942,942,0
|
|
20240524,181100,259543611,942,942,942,942,0
|
|
20240524,181000,259543611,942,942,942,942,0
|
|
20240524,180900,259543611,942,942,942,942,0
|
|
20240524,180800,259543611,942,942,942,942,0
|
|
20240524,180700,259543611,942,942,942,942,0
|
|
20240524,180600,259543611,942,942,942,942,0
|
|
20240524,180500,259543611,942,942,942,942,0
|
|
20240524,180400,259543611,942,942,942,942,0
|
|
20240524,180300,259543611,942,942,942,942,0
|
|
20240524,180200,259543611,942,942,942,942,0
|
|
20240524,180100,259543611,942,942,942,942,0
|
|
20240524,180000,259543611,942,942,942,942,0
|
|
20240524,175900,259543611,942,942,942,942,0
|
|
20240524,175800,259543611,942,942,942,942,0
|
|
20240524,175700,259543611,942,942,942,942,0
|
|
20240524,175600,259543611,942,942,942,942,0
|
|
20240524,175500,259543611,942,942,942,942,11249
|
|
20240524,175400,259543611,942,942,942,942,0
|
|
20240524,175300,259543611,942,942,942,942,0
|
|
20240524,175200,259543611,942,942,942,942,0
|
|
20240524,175100,259543611,942,942,942,942,0
|
|
20240524,175000,259543611,942,942,942,942,0
|
|
20240524,174900,259543611,942,942,942,942,0
|
|
20240524,174800,259543611,942,942,942,942,0
|
|
20240524,174700,259543611,942,942,942,942,0
|
|
20240524,174600,259543611,942,942,942,942,0
|
|
20240524,174500,259543611,942,942,942,942,0
|
|
20240524,174400,259543611,942,942,942,942,0
|
|
20240524,174300,259543611,942,942,942,942,0
|
|
20240524,174200,259543611,942,942,942,942,0
|
|
20240524,174100,259543611,942,942,942,942,0
|
|
20240524,174000,259543611,942,942,942,942,0
|
|
20240524,173900,259543611,942,942,942,942,0
|
|
20240524,173800,259543611,942,942,942,942,0
|
|
20240524,173700,259543611,942,942,942,942,0
|
|
20240524,173600,259543611,942,942,942,942,0
|
|
20240524,173500,259543611,942,942,942,942,0
|
|
20240524,173400,259543611,942,942,942,942,0
|
|
20240524,173300,259543611,942,942,942,942,0
|
|
20240524,173200,259543611,942,942,942,942,0
|
|
20240524,173100,259543611,942,942,942,942,0
|
|
20240524,173000,259543611,942,942,942,942,0
|
|
20240524,172900,259543611,942,942,942,942,0
|
|
20240524,172800,259543611,942,942,942,942,0
|
|
20240524,172700,259543611,942,942,942,942,0
|
|
20240524,172600,259543611,942,942,942,942,0
|
|
20240524,172500,259543611,942,942,942,942,11249
|
|
20240524,172400,259543611,942,942,942,942,0
|
|
20240524,172300,259543611,942,942,942,942,0
|
|
20240524,172200,259543611,942,942,942,942,0
|
|
20240524,172100,259543611,942,942,942,942,0
|
|
20240524,172000,259543611,942,942,942,942,0
|
|
20240524,171900,259543611,942,942,942,942,0
|
|
20240524,171800,259543611,942,942,942,942,0
|
|
20240524,171700,259543611,942,942,942,942,0
|
|
20240524,171600,259543611,942,942,942,942,0
|
|
20240524,171500,259543611,942,942,942,942,0
|
|
20240524,171400,259543611,942,942,942,942,0
|
|
20240524,171300,259543611,942,942,942,942,0
|
|
20240524,171200,259543611,942,942,942,942,0
|
|
20240524,171100,259543611,942,942,942,942,0
|
|
20240524,171000,259543611,942,942,942,942,0
|
|
20240524,170900,259543611,942,942,942,942,0
|
|
20240524,170800,259543611,942,942,942,942,0
|
|
20240524,170700,259543611,942,942,942,942,0
|
|
20240524,170600,259543611,942,942,942,942,0
|
|
20240524,170500,259543611,942,942,942,942,0
|
|
20240524,170400,259543611,942,942,942,942,0
|
|
20240524,170300,259543611,942,942,942,942,0
|
|
20240524,170200,259543611,942,942,942,942,0
|
|
20240524,170100,259543611,942,942,942,942,0
|
|
20240524,170000,259543611,942,942,942,942,0
|
|
20240524,165900,259543611,942,942,942,942,0
|
|
20240524,165800,259543611,942,942,942,942,0
|
|
20240524,165700,259543611,942,942,942,942,0
|
|
20240524,165600,259543611,942,942,942,942,0
|
|
20240524,165500,259543611,942,942,942,942,11249
|
|
20240524,165400,259543611,942,942,942,942,0
|
|
20240524,165300,259543611,942,942,942,942,0
|
|
20240524,165200,259543611,942,942,942,942,0
|
|
20240524,165100,259543611,942,942,942,942,0
|
|
20240524,165000,259543611,942,942,942,942,0
|
|
20240524,164900,259543611,942,942,942,942,0
|
|
20240524,164800,259543611,942,942,942,942,0
|
|
20240524,164700,259543611,942,942,942,942,0
|
|
20240524,164600,259543611,942,942,942,942,0
|
|
20240524,164500,259543611,942,942,942,942,0
|
|
20240524,164400,259543611,942,942,942,942,0
|
|
20240524,164300,259543611,942,942,942,942,0
|
|
20240524,164200,259543611,942,942,942,942,0
|
|
20240524,164100,259543611,942,942,942,942,0
|
|
20240524,164000,259543611,942,942,942,942,0
|
|
20240524,163900,259543611,942,942,942,942,0
|
|
20240524,163800,259543611,942,942,942,942,0
|
|
20240524,163700,259543611,942,942,942,942,0
|
|
20240524,163600,259543611,942,942,942,942,0
|
|
20240524,163500,259543611,942,942,942,942,0
|
|
20240524,163400,259543611,942,942,942,942,0
|
|
20240524,163300,259543611,942,942,942,942,0
|
|
20240524,163200,259543611,942,942,942,942,0
|
|
20240524,163100,259543611,942,942,942,942,0
|
|
20240524,163000,259543611,942,942,942,942,0
|
|
20240524,162900,259543611,942,942,942,942,0
|
|
20240524,162800,259543611,942,942,942,942,0
|
|
20240524,162700,259543611,942,942,942,942,0
|
|
20240524,162600,259543611,942,942,942,942,0
|
|
20240524,162500,259543611,942,942,942,942,11249
|
|
20240524,162400,259543611,942,942,942,942,0
|
|
20240524,162300,259543611,942,942,942,942,0
|
|
20240524,162200,259543611,942,942,942,942,0
|
|
20240524,162100,259543611,942,942,942,942,0
|
|
20240524,162000,259543611,942,942,942,942,0
|
|
20240524,161900,259543611,942,942,942,942,0
|
|
20240524,161800,259543611,942,942,942,942,0
|
|
20240524,161700,259543611,942,942,942,942,0
|
|
20240524,161600,259543611,942,942,942,942,0
|
|
20240524,161500,259543611,942,942,942,942,0
|
|
20240524,161400,259543611,942,942,942,942,0
|
|
20240524,161300,259543611,942,942,942,942,0
|
|
20240524,161200,259543611,942,942,942,942,0
|
|
20240524,161100,259543611,942,942,942,942,0
|
|
20240524,161000,259543611,942,942,942,942,0
|
|
20240524,160900,259543611,942,942,942,942,0
|
|
20240524,160800,259543611,942,942,942,942,0
|
|
20240524,160700,259543611,942,942,942,942,0
|
|
20240524,160600,259543611,942,942,942,942,0
|
|
20240524,160500,259543611,942,942,942,942,0
|
|
20240524,160400,259543611,942,942,942,942,0
|
|
20240524,160300,259543611,942,942,942,942,0
|
|
20240524,160200,259543611,942,942,942,942,0
|
|
20240524,160100,259543611,942,942,942,942,0
|
|
20240524,160000,259543611,942,942,942,942,0
|
|
20240524,155900,259543611,942,942,942,942,0
|
|
20240524,155800,259543611,942,942,942,942,0
|
|
20240524,155700,259543611,942,942,942,942,0
|
|
20240524,155600,259543611,942,942,942,942,0
|
|
20240524,155500,259543611,942,942,942,942,11249
|
|
20240524,155400,259543611,942,942,942,942,0
|
|
20240524,155300,259543611,942,942,942,942,0
|
|
20240524,155200,259543611,942,942,942,942,0
|
|
20240524,155100,259543611,942,942,942,942,0
|
|
20240524,155000,259543611,942,942,942,942,0
|
|
20240524,154900,259543611,942,942,942,942,0
|
|
20240524,154800,259543611,942,942,942,942,0
|
|
20240524,154700,259543611,942,942,942,942,0
|
|
20240524,154600,259543611,942,942,942,942,0
|
|
20240524,154500,259543611,942,942,942,942,0
|
|
20240524,154400,259543611,942,942,942,942,0
|
|
20240524,154300,259543611,942,942,942,942,0
|
|
20240524,154200,259543611,942,942,942,942,0
|
|
20240524,154100,259543611,942,942,942,942,0
|
|
20240524,154000,259543611,942,942,942,942,0
|
|
20240524,153900,259543611,942,942,942,942,0
|
|
20240524,153800,259543611,942,942,942,942,0
|
|
20240524,153700,259543611,942,942,942,942,0
|
|
20240524,153600,259543611,942,942,942,942,0
|
|
20240524,153500,259543611,942,942,942,942,0
|
|
20240524,153400,259543611,942,942,942,942,0
|
|
20240524,153300,259543611,942,942,942,942,0
|
|
20240524,153200,259543611,942,942,942,942,0
|
|
20240524,153100,259543611,942,942,942,942,0
|
|
20240524,153000,259543611,942,942,942,942,11249
|
|
20240524,152900,248947053,943,943,943,943,0
|
|
20240524,152800,248947053,943,943,943,943,0
|
|
20240524,152700,248947053,943,943,943,943,0
|
|
20240524,152600,248947053,943,943,943,943,0
|
|
20240524,152500,248947053,943,943,943,943,0
|
|
20240524,152400,248947053,943,943,943,943,0
|
|
20240524,152300,248947053,943,943,943,943,0
|
|
20240524,152200,248947053,943,943,943,943,0
|
|
20240524,152100,248947053,943,943,943,943,0
|
|
20240524,152000,248947053,943,943,943,943,0
|
|
20240524,151900,248947053,943,942,943,941,6614
|
|
20240524,151800,242721329,940,933,941,933,5083
|
|
20240524,151700,237943762,932,933,933,932,731
|
|
20240524,151600,237262236,944,944,944,944,1000
|
|
20240524,151500,236318236,943,925,944,925,5088
|
|
20240524,151400,231520719,945,927,945,927,15039
|
|
20240524,151300,217429897,920,920,920,920,115
|
|
20240524,151200,217324097,927,918,927,918,93
|
|
20240524,151100,217238630,928,928,928,928,3
|
|
20240524,151000,217235846,928,928,928,928,123
|
|
20240524,150900,217121702,930,930,930,930,0
|
|
20240524,150800,217121702,930,930,930,930,0
|
|
20240524,150700,217121702,930,930,930,930,740
|
|
20240524,150600,216433502,930,911,930,911,6051
|
|
20240524,150500,210824505,920,916,920,916,3000
|
|
20240524,150400,208065989,910,910,910,910,71
|
|
20240524,150300,208001379,910,910,910,910,294
|
|
20240524,150200,207733839,910,916,916,910,620
|
|
20240524,150100,207166327,910,910,910,910,0
|
|
20240524,150000,207166327,910,910,910,910,0
|
|
20240524,145900,207166327,910,910,910,910,0
|
|
20240524,145800,207166327,910,910,910,910,71
|
|
20240524,145700,207101717,916,916,916,916,0
|
|
20240524,145600,207101717,916,916,916,916,1
|
|
20240524,145500,207100801,910,910,910,910,0
|
|
20240524,145400,207100801,910,910,910,910,0
|
|
20240524,145300,207100801,910,916,916,910,350
|
|
20240524,145200,206782001,916,916,916,910,130
|
|
20240524,145100,206663347,910,910,910,910,0
|
|
20240524,145000,206663347,910,910,910,910,1
|
|
20240524,144900,206662437,916,916,916,916,0
|
|
20240524,144800,206662437,916,916,916,916,1
|
|
20240524,144700,206661521,909,909,909,909,0
|
|
20240524,144600,206661521,909,909,909,909,71
|
|
20240524,144500,206596982,916,916,916,916,13
|
|
20240524,144400,206585074,916,916,916,916,5
|
|
20240524,144300,206580494,915,915,915,915,152
|
|
20240524,144200,206441414,910,910,910,910,0
|
|
20240524,144100,206441414,910,910,910,910,1
|
|
20240524,144000,206440504,910,911,911,909,72
|
|
20240524,143900,206374995,910,910,910,910,0
|
|
20240524,143800,206374995,910,910,918,910,3135
|
|
20240524,143700,203521913,910,910,910,910,38
|
|
20240524,143600,203487333,916,916,916,916,300
|
|
20240524,143500,203212533,916,916,916,916,1
|
|
20240524,143400,203211617,914,914,914,914,86
|
|
20240524,143300,203133013,915,915,915,915,0
|
|
20240524,143200,203133013,915,915,915,915,0
|
|
20240524,143100,203133013,915,915,915,915,550
|
|
20240524,143000,202629763,920,916,920,916,50
|
|
20240524,142900,202583793,915,914,915,914,1405
|
|
20240524,142800,201299523,909,909,909,909,72
|
|
20240524,142700,201234075,914,914,914,914,0
|
|
20240524,142600,201234075,914,914,914,914,50
|
|
20240524,142500,201188375,910,910,910,910,0
|
|
20240524,142400,201188375,910,909,914,909,503
|
|
20240524,142300,200731141,909,909,909,909,0
|
|
20240524,142200,200731141,909,913,913,909,181
|
|
20240524,142100,200566176,913,910,913,910,50
|
|
20240524,142000,200520529,909,909,909,909,0
|
|
20240524,141900,200520529,909,909,909,909,0
|
|
20240524,141800,200520529,909,909,909,909,0
|
|
20240524,141700,200520529,909,909,909,909,0
|
|
20240524,141600,200520529,909,909,909,909,72
|
|
20240524,141500,200455081,915,915,915,915,0
|
|
20240524,141400,200455081,915,913,915,913,2
|
|
20240524,141300,200453253,915,911,915,909,3309
|
|
20240524,141200,197445359,910,909,917,909,593
|
|
20240524,141100,196906194,909,909,909,907,2502
|
|
20240524,141000,194636806,908,909,913,908,1072
|
|
20240524,140900,193663421,908,903,911,903,4798
|
|
20240524,140800,189304905,902,902,902,902,1
|
|
20240524,140700,189304003,906,899,906,898,5086
|
|
20240524,140600,184730341,899,899,901,899,28
|
|
20240524,140500,184705145,899,898,899,895,238
|
|
20240524,140400,184491724,900,900,900,900,1200
|
|
20240524,140300,183411724,900,905,905,900,11416
|
|
20240524,140200,173115220,905,905,905,905,0
|
|
20240524,140100,173115220,905,905,905,905,1111
|
|
20240524,140000,172109765,905,908,908,905,9315
|
|
20240524,135900,163668268,909,909,910,909,34
|
|
20240524,135800,163637361,909,909,909,909,25
|
|
20240524,135700,163614636,909,910,910,909,260
|
|
20240524,135600,163378286,910,910,910,910,0
|
|
20240524,135500,163378286,910,910,910,910,3
|
|
20240524,135400,163375556,910,910,910,910,0
|
|
20240524,135300,163375556,910,908,910,908,1417
|
|
20240524,135200,162088720,908,908,908,908,683
|
|
20240524,135100,161468556,908,908,908,907,6912
|
|
20240524,135000,155197010,908,908,908,908,12
|
|
20240524,134900,155186114,908,908,908,908,16
|
|
20240524,134800,155171586,907,907,907,907,141
|
|
20240524,134700,155043699,907,907,907,907,133
|
|
20240524,134600,154923068,910,912,912,906,8411
|
|
20240524,134500,147291060,909,909,909,909,522
|
|
20240524,134400,146816562,910,910,910,910,0
|
|
20240524,134300,146816562,910,912,912,910,6
|
|
20240524,134200,146811100,906,914,914,906,21187
|
|
20240524,134100,127532221,918,918,918,918,0
|
|
20240524,134000,127532221,918,915,918,914,1790
|
|
20240524,133900,125895365,919,919,919,919,0
|
|
20240524,133800,125895365,919,919,919,919,0
|
|
20240524,133700,125895365,919,919,919,919,0
|
|
20240524,133600,125895365,919,919,919,919,476
|
|
20240524,133500,125457921,916,916,916,916,0
|
|
20240524,133400,125457921,916,916,916,916,0
|
|
20240524,133300,125457921,916,916,916,916,0
|
|
20240524,133200,125457921,916,916,916,916,0
|
|
20240524,133100,125457921,916,916,916,916,30
|
|
20240524,133000,125430441,916,916,916,916,5
|
|
20240524,132900,125425861,916,916,916,916,12
|
|
20240524,132800,125414869,918,918,918,918,42
|
|
20240524,132700,125376313,918,918,918,918,517
|
|
20240524,132600,124901707,918,918,918,918,0
|
|
20240524,132500,124901707,918,918,918,918,10
|
|
20240524,132400,124892527,918,918,918,918,0
|
|
20240524,132300,124892527,918,918,918,918,10
|
|
20240524,132200,124883347,918,918,918,918,10
|
|
20240524,132100,124874167,918,918,918,918,0
|
|
20240524,132000,124874167,918,918,918,918,1
|
|
20240524,131900,124873249,918,918,918,918,0
|
|
20240524,131800,124873249,918,918,918,918,2
|
|
20240524,131700,124871413,918,917,918,917,22
|
|
20240524,131600,124851236,917,917,917,917,1
|
|
20240524,131500,124850319,913,913,913,913,0
|
|
20240524,131400,124850319,913,913,913,913,1017
|
|
20240524,131300,123921798,913,913,913,913,0
|
|
20240524,131200,123921798,913,914,914,913,623
|
|
20240524,131100,123352479,915,915,915,915,0
|
|
20240524,131000,123352479,915,915,915,915,11
|
|
20240524,130900,123342414,914,915,915,914,5000
|
|
20240524,130800,118772412,914,915,915,914,789
|
|
20240524,130700,118050959,915,915,915,915,0
|
|
20240524,130600,118050959,915,915,915,915,30
|
|
20240524,130500,118023509,915,915,915,915,0
|
|
20240524,130400,118023509,915,915,915,915,0
|
|
20240524,130300,118023509,915,915,915,915,0
|
|
20240524,130200,118023509,915,915,915,915,1
|
|
20240524,130100,118022594,914,914,914,914,0
|
|
20240524,130000,118022594,914,914,914,914,0
|
|
20240524,125900,118022594,914,914,914,914,0
|
|
20240524,125800,118022594,914,914,914,914,110
|
|
20240524,125700,117922054,914,914,914,914,0
|
|
20240524,125600,117922054,914,914,914,914,0
|
|
20240524,125500,117922054,914,914,914,914,0
|
|
20240524,125400,117922054,914,914,914,914,0
|
|
20240524,125300,117922054,914,914,914,914,0
|
|
20240524,125200,117922054,914,914,914,914,0
|
|
20240524,125100,117922054,914,914,914,914,0
|
|
20240524,125000,117922054,914,918,918,914,125
|
|
20240524,124900,117807395,914,916,916,913,4176
|
|
20240524,124800,113989238,917,917,917,917,1
|
|
20240524,124700,113988321,918,918,918,918,1
|
|
20240524,124600,113987403,914,914,914,914,0
|
|
20240524,124500,113987403,914,914,914,914,0
|
|
20240524,124400,113987403,914,914,914,914,0
|
|
20240524,124300,113987403,914,914,914,914,1
|
|
20240524,124200,113986489,915,915,915,915,2
|
|
20240524,124100,113984659,918,918,918,918,0
|
|
20240524,124000,113984659,918,915,918,915,2
|
|
20240524,123900,113982826,914,914,914,914,0
|
|
20240524,123800,113982826,914,914,914,914,20
|
|
20240524,123700,113964546,918,918,918,918,0
|
|
20240524,123600,113964546,918,918,918,918,0
|
|
20240524,123500,113964546,918,918,918,918,0
|
|
20240524,123400,113964546,918,914,918,913,707
|
|
20240524,123300,113319000,913,913,913,913,0
|
|
20240524,123200,113319000,913,914,914,913,20
|
|
20240524,123100,113300730,913,913,913,913,0
|
|
20240524,123000,113300730,913,914,914,913,333
|
|
20240524,122900,112996686,914,916,917,914,253
|
|
20240524,122800,112765438,916,914,917,914,40
|
|
20240524,122700,112728873,914,914,915,914,190
|
|
20240524,122600,112555170,914,914,914,914,254
|
|
20240524,122500,112323014,913,916,916,913,7402
|
|
20240524,122400,105560400,916,916,916,916,90
|
|
20240524,122300,105477960,917,917,917,917,0
|
|
20240524,122200,105477960,917,917,917,917,0
|
|
20240524,122100,105477960,917,916,917,916,5
|
|
20240524,122000,105473379,920,917,920,917,545
|
|
20240524,121900,104973611,917,917,917,917,0
|
|
20240524,121800,104973611,917,917,917,917,65
|
|
20240524,121700,104914006,917,918,918,917,22
|
|
20240524,121600,104893826,918,918,918,918,21
|
|
20240524,121500,104874548,918,917,918,917,2
|
|
20240524,121400,104872713,915,915,915,915,0
|
|
20240524,121300,104872713,915,915,915,915,0
|
|
20240524,121200,104872713,915,916,916,915,1330
|
|
20240524,121100,103654949,915,915,915,915,0
|
|
20240524,121000,103654949,915,915,915,915,0
|
|
20240524,120900,103654949,915,915,915,915,0
|
|
20240524,120800,103654949,915,918,918,915,4656
|
|
20240524,120700,99390972,918,918,918,918,0
|
|
20240524,120600,99390972,918,918,918,918,0
|
|
20240524,120500,99390972,918,918,918,918,28
|
|
20240524,120400,99365268,918,918,918,917,1118
|
|
20240524,120300,98339694,918,918,918,918,0
|
|
20240524,120200,98339694,918,921,921,918,7700
|
|
20240524,120100,91265179,923,923,923,923,50
|
|
20240524,120000,91219029,923,923,923,923,0
|
|
20240524,115900,91219029,923,922,923,922,2
|
|
20240524,115800,91217184,922,922,922,922,0
|
|
20240524,115700,91217184,922,921,922,921,135
|
|
20240524,115600,91092774,921,921,921,921,0
|
|
20240524,115500,91092774,921,921,921,921,32
|
|
20240524,115400,91063302,922,922,922,922,1
|
|
20240524,115300,91062380,922,922,922,922,200
|
|
20240524,115200,90877980,922,922,922,922,105
|
|
20240524,115100,90781170,922,922,922,922,0
|
|
20240524,115000,90781170,922,922,922,922,35
|
|
20240524,114900,90748900,923,923,923,923,4
|
|
20240524,114800,90745208,922,922,922,922,1
|
|
20240524,114700,90744286,921,921,921,921,0
|
|
20240524,114600,90744286,921,921,921,921,0
|
|
20240524,114500,90744286,921,922,922,921,2642
|
|
20240524,114400,88309231,923,923,923,923,0
|
|
20240524,114300,88309231,923,923,923,923,0
|
|
20240524,114200,88309231,923,923,923,923,55
|
|
20240524,114100,88258466,923,923,923,923,100
|
|
20240524,114000,88166166,925,925,925,925,0
|
|
20240524,113900,88166166,925,923,925,923,301
|
|
20240524,113800,87888341,923,925,925,923,818
|
|
20240524,113700,87133303,923,923,923,923,0
|
|
20240524,113600,87133303,923,923,923,923,435
|
|
20240524,113500,86731798,925,925,925,925,0
|
|
20240524,113400,86731798,925,925,925,925,0
|
|
20240524,113300,86731798,925,925,925,925,0
|
|
20240524,113200,86731798,925,925,925,925,0
|
|
20240524,113100,86731798,925,925,925,925,0
|
|
20240524,113000,86731798,925,925,925,925,59
|
|
20240524,112900,86677223,925,925,925,925,19
|
|
20240524,112800,86659648,923,923,923,923,0
|
|
20240524,112700,86659648,923,923,923,923,0
|
|
20240524,112600,86659648,923,923,923,923,0
|
|
20240524,112500,86659648,923,923,923,923,0
|
|
20240524,112400,86659648,923,923,923,923,0
|
|
20240524,112300,86659648,923,923,923,923,657
|
|
20240524,112200,86053237,923,923,923,923,0
|
|
20240524,112100,86053237,923,923,923,923,0
|
|
20240524,112000,86053237,923,923,923,923,0
|
|
20240524,111900,86053237,923,923,923,923,9
|
|
20240524,111800,86044930,924,924,924,924,0
|
|
20240524,111700,86044930,924,924,924,924,573
|
|
20240524,111600,85515478,927,927,927,927,0
|
|
20240524,111500,85515478,927,927,927,927,0
|
|
20240524,111400,85515478,927,927,927,927,0
|
|
20240524,111300,85515478,927,927,927,927,0
|
|
20240524,111200,85515478,927,927,927,927,0
|
|
20240524,111100,85515478,927,927,927,927,5
|
|
20240524,111000,85510843,927,927,927,927,14
|
|
20240524,110900,85497865,924,924,924,924,32
|
|
20240524,110800,85468297,925,925,925,925,0
|
|
20240524,110700,85468297,925,925,925,925,0
|
|
20240524,110600,85468297,925,925,925,925,0
|
|
20240524,110500,85468297,925,926,926,925,872
|
|
20240524,110400,84661694,927,927,927,927,6
|
|
20240524,110300,84656132,927,927,927,927,6
|
|
20240524,110200,84650570,927,927,927,927,1
|
|
20240524,110100,84649643,927,927,927,927,1
|
|
20240524,110000,84648716,926,926,926,926,0
|
|
20240524,105900,84648716,926,926,926,926,200
|
|
20240524,105800,84463516,928,928,928,928,0
|
|
20240524,105700,84463516,928,928,928,928,1
|
|
20240524,105600,84462588,928,928,928,928,0
|
|
20240524,105500,84462588,928,928,928,928,0
|
|
20240524,105400,84462588,928,928,928,928,0
|
|
20240524,105300,84462588,928,928,928,928,0
|
|
20240524,105200,84462588,928,928,928,928,400
|
|
20240524,105100,84091388,928,928,928,928,2
|
|
20240524,105000,84089532,928,928,928,928,0
|
|
20240524,104900,84089532,928,928,928,928,1
|
|
20240524,104800,84088604,928,928,928,928,0
|
|
20240524,104700,84088604,928,928,928,928,1
|
|
20240524,104600,84087676,926,926,926,926,0
|
|
20240524,104500,84087676,926,926,926,926,82
|
|
20240524,104400,84011744,928,928,928,928,1
|
|
20240524,104300,84010816,928,928,928,928,2
|
|
20240524,104200,84008960,928,928,928,928,151
|
|
20240524,104100,83868832,928,928,928,928,3
|
|
20240524,104000,83866048,928,928,928,928,2
|
|
20240524,103900,83864192,928,927,928,927,830
|
|
20240524,103800,83094151,927,927,927,927,14
|
|
20240524,103700,83081173,927,927,927,927,7
|
|
20240524,103600,83074684,925,925,925,925,60
|
|
20240524,103500,83019184,925,925,925,925,0
|
|
20240524,103400,83019184,925,925,925,925,18
|
|
20240524,103300,83002534,925,925,925,925,0
|
|
20240524,103200,83002534,925,925,925,925,0
|
|
20240524,103100,83002534,925,925,925,925,4
|
|
20240524,103000,82998834,925,925,925,925,7
|
|
20240524,102900,82992359,925,925,925,925,3006
|
|
20240524,102800,80211809,923,923,923,923,0
|
|
20240524,102700,80211809,923,923,923,923,0
|
|
20240524,102600,80211809,923,923,923,923,10
|
|
20240524,102500,80202579,920,920,920,920,0
|
|
20240524,102400,80202579,920,920,920,920,0
|
|
20240524,102300,80202579,920,920,920,920,0
|
|
20240524,102200,80202579,920,920,920,920,0
|
|
20240524,102100,80202579,920,920,920,920,0
|
|
20240524,102000,80202579,920,920,920,920,0
|
|
20240524,101900,80202579,920,923,923,920,5000
|
|
20240524,101800,75599556,922,922,922,922,0
|
|
20240524,101700,75599556,922,922,922,922,0
|
|
20240524,101600,75599556,922,922,922,922,500
|
|
20240524,101500,75138556,922,922,922,922,0
|
|
20240524,101400,75138556,922,922,922,922,10
|
|
20240524,101300,75129336,922,922,922,922,1
|
|
20240524,101200,75128414,925,925,925,925,0
|
|
20240524,101100,75128414,925,925,925,925,0
|
|
20240524,101000,75128414,925,925,925,925,0
|
|
20240524,100900,75128414,925,925,925,925,1
|
|
20240524,100800,75127489,921,926,926,921,1236
|
|
20240524,100700,73986633,922,922,922,922,335
|
|
20240524,100600,73677763,924,923,924,923,7
|
|
20240524,100500,73671296,924,924,924,924,0
|
|
20240524,100400,73671296,924,924,924,924,732
|
|
20240524,100300,72994928,927,927,927,927,0
|
|
20240524,100200,72994928,927,927,927,925,41
|
|
20240524,100100,72956997,923,927,927,922,476
|
|
20240524,100000,72518111,927,927,927,927,20
|
|
20240524,095900,72499571,927,927,927,927,10
|
|
20240524,095800,72490301,927,927,927,927,5
|
|
20240524,095700,72485666,928,923,928,923,50
|
|
20240524,095600,72439364,923,923,923,923,0
|
|
20240524,095500,72439364,923,923,923,923,317
|
|
20240524,095400,72146773,917,921,921,917,3208
|
|
20240524,095300,69196142,920,920,920,920,0
|
|
20240524,095200,69196142,920,920,920,920,0
|
|
20240524,095100,69196142,920,920,920,920,443
|
|
20240524,095000,68788582,920,920,920,920,54
|
|
20240524,094900,68738902,919,930,930,919,6871
|
|
20240524,094800,62411834,930,930,930,930,3
|
|
20240524,094700,62409044,930,930,930,930,0
|
|
20240524,094600,62409044,930,930,930,930,0
|
|
20240524,094500,62409044,930,930,930,930,200
|
|
20240524,094400,62223044,924,924,924,924,732
|
|
20240524,094300,61546676,924,926,926,924,1501
|
|
20240524,094200,60157673,930,927,930,927,101
|
|
20240524,094100,60063833,924,924,924,924,0
|
|
20240524,094000,60063833,924,924,924,924,0
|
|
20240524,093900,60063833,924,925,925,924,110
|
|
20240524,093800,59962093,930,930,930,930,1000
|
|
20240524,093700,59032093,926,926,930,926,448
|
|
20240524,093600,58617241,921,928,928,921,12703
|
|
20240524,093500,46886736,923,929,940,923,10607
|
|
20240524,093400,37075023,922,942,942,922,22007
|
|
20240524,093300,16662721,942,942,942,942,0
|
|
20240524,093200,16662721,942,942,942,942,0
|
|
20240524,093100,16662721,942,942,942,942,1
|
|
20240524,093000,16661779,942,942,942,942,1
|
|
20240524,092900,16660837,942,942,942,942,0
|
|
20240524,092800,16660837,942,942,942,942,1
|
|
20240524,092700,16659895,935,933,935,933,621
|
|
20240524,092600,16079460,933,933,933,933,0
|
|
20240524,092500,16079460,933,934,934,933,177
|
|
20240524,092400,15914220,934,934,934,934,0
|
|
20240524,092300,15914220,934,934,934,934,5
|
|
20240524,092200,15909550,935,936,936,935,1126
|
|
20240524,092100,14856737,945,945,945,945,2
|
|
20240524,092000,14854847,945,945,945,945,24
|
|
20240524,091900,14832167,946,940,946,940,12
|
|
20240524,091800,14820851,939,935,939,934,1048
|
|
20240524,091700,13840005,936,936,936,936,1
|
|
20240524,091600,13839069,945,933,946,933,1004
|
|
20240524,091500,12889311,933,946,947,932,259
|
|
20240524,091400,12647738,934,944,946,933,758
|
|
20240524,091300,11931527,933,933,933,933,1
|
|
20240524,091200,11930594,933,933,933,933,2
|
|
20240524,091100,11928728,933,935,943,933,256
|
|
20240524,091000,11688881,931,931,931,931,99
|
|
20240524,090900,11596712,932,932,932,932,5
|
|
20240524,090800,11592052,931,937,937,931,1942
|
|
20240524,090700,9783112,937,933,937,932,772
|
|
20240524,090600,9063584,932,932,932,932,1300
|
|
20240524,090500,7851984,934,934,934,934,0
|
|
20240524,090400,7851984,934,935,935,934,801
|
|
20240524,090300,7103650,934,935,935,934,1500
|
|
20240524,090200,5701874,935,936,936,935,750
|
|
20240524,090100,5000569,933,943,943,933,1412
|
|
20240524,090000,3669675,951,952,952,951,3855
|