674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,201100,72779699,757,757,757,757,4269
|
|
20240523,201000,72779699,757,757,757,757,0
|
|
20240523,200900,72779699,757,757,757,757,0
|
|
20240523,200800,72779699,757,757,757,757,0
|
|
20240523,200700,72779699,757,757,757,757,0
|
|
20240523,200600,72779699,757,757,757,757,0
|
|
20240523,200500,72779699,757,757,757,757,0
|
|
20240523,200400,72779699,757,757,757,757,0
|
|
20240523,200300,72779699,757,757,757,757,0
|
|
20240523,200200,72779699,757,757,757,757,0
|
|
20240523,200100,72779699,757,757,757,757,0
|
|
20240523,200000,72779699,757,757,757,757,0
|
|
20240523,195900,72779699,757,757,757,757,0
|
|
20240523,195800,72779699,757,757,757,757,0
|
|
20240523,195700,72779699,757,757,757,757,0
|
|
20240523,195600,72779699,757,757,757,757,0
|
|
20240523,195500,72779699,757,757,757,757,0
|
|
20240523,195400,72779699,757,757,757,757,0
|
|
20240523,195300,72779699,757,757,757,757,0
|
|
20240523,195200,72779699,757,757,757,757,0
|
|
20240523,195100,72779699,757,757,757,757,0
|
|
20240523,195000,72779699,757,757,757,757,0
|
|
20240523,194900,72779699,757,757,757,757,0
|
|
20240523,194800,72779699,757,757,757,757,0
|
|
20240523,194700,72779699,757,757,757,757,0
|
|
20240523,194600,72779699,757,757,757,757,0
|
|
20240523,194500,72779699,757,757,757,757,0
|
|
20240523,194400,72779699,757,757,757,757,0
|
|
20240523,194300,72779699,757,757,757,757,0
|
|
20240523,194200,72779699,757,757,757,757,0
|
|
20240523,194100,72779699,757,757,757,757,4269
|
|
20240523,194000,72779699,757,757,757,757,0
|
|
20240523,193900,72779699,757,757,757,757,0
|
|
20240523,193800,72779699,757,757,757,757,0
|
|
20240523,193700,72779699,757,757,757,757,0
|
|
20240523,193600,72779699,757,757,757,757,0
|
|
20240523,193500,72779699,757,757,757,757,0
|
|
20240523,193400,72779699,757,757,757,757,0
|
|
20240523,193300,72779699,757,757,757,757,0
|
|
20240523,193200,72779699,757,757,757,757,0
|
|
20240523,193100,72779699,757,757,757,757,0
|
|
20240523,193000,72779699,757,757,757,757,0
|
|
20240523,192900,72779699,757,757,757,757,0
|
|
20240523,192800,72779699,757,757,757,757,0
|
|
20240523,192700,72779699,757,757,757,757,0
|
|
20240523,192600,72779699,757,757,757,757,0
|
|
20240523,192500,72779699,757,757,757,757,0
|
|
20240523,192400,72779699,757,757,757,757,0
|
|
20240523,192300,72779699,757,757,757,757,0
|
|
20240523,192200,72779699,757,757,757,757,0
|
|
20240523,192100,72779699,757,757,757,757,0
|
|
20240523,192000,72779699,757,757,757,757,0
|
|
20240523,191900,72779699,757,757,757,757,0
|
|
20240523,191800,72779699,757,757,757,757,0
|
|
20240523,191700,72779699,757,757,757,757,0
|
|
20240523,191600,72779699,757,757,757,757,0
|
|
20240523,191500,72779699,757,757,757,757,0
|
|
20240523,191400,72779699,757,757,757,757,0
|
|
20240523,191300,72779699,757,757,757,757,0
|
|
20240523,191200,72779699,757,757,757,757,0
|
|
20240523,191100,72779699,757,757,757,757,4269
|
|
20240523,191000,72779699,757,757,757,757,0
|
|
20240523,190900,72779699,757,757,757,757,0
|
|
20240523,190800,72779699,757,757,757,757,0
|
|
20240523,190700,72779699,757,757,757,757,0
|
|
20240523,190600,72779699,757,757,757,757,0
|
|
20240523,190500,72779699,757,757,757,757,0
|
|
20240523,190400,72779699,757,757,757,757,0
|
|
20240523,190300,72779699,757,757,757,757,0
|
|
20240523,190200,72779699,757,757,757,757,0
|
|
20240523,190100,72779699,757,757,757,757,0
|
|
20240523,190000,72779699,757,757,757,757,0
|
|
20240523,185900,72779699,757,757,757,757,0
|
|
20240523,185800,72779699,757,757,757,757,0
|
|
20240523,185700,72779699,757,757,757,757,0
|
|
20240523,185600,72779699,757,757,757,757,0
|
|
20240523,185500,72779699,757,757,757,757,0
|
|
20240523,185400,72779699,757,757,757,757,0
|
|
20240523,185300,72779699,757,757,757,757,0
|
|
20240523,185200,72779699,757,757,757,757,0
|
|
20240523,185100,72779699,757,757,757,757,0
|
|
20240523,185000,72779699,757,757,757,757,0
|
|
20240523,184900,72779699,757,757,757,757,0
|
|
20240523,184800,72779699,757,757,757,757,0
|
|
20240523,184700,72779699,757,757,757,757,0
|
|
20240523,184600,72779699,757,757,757,757,0
|
|
20240523,184500,72779699,757,757,757,757,0
|
|
20240523,184400,72779699,757,757,757,757,0
|
|
20240523,184300,72779699,757,757,757,757,0
|
|
20240523,184200,72779699,757,757,757,757,0
|
|
20240523,184100,72779699,757,757,757,757,4269
|
|
20240523,184000,72779699,757,757,757,757,0
|
|
20240523,183900,72779699,757,757,757,757,0
|
|
20240523,183800,72779699,757,757,757,757,0
|
|
20240523,183700,72779699,757,757,757,757,0
|
|
20240523,183600,72779699,757,757,757,757,0
|
|
20240523,183500,72779699,757,757,757,757,0
|
|
20240523,183400,72779699,757,757,757,757,0
|
|
20240523,183300,72779699,757,757,757,757,0
|
|
20240523,183200,72779699,757,757,757,757,0
|
|
20240523,183100,72779699,757,757,757,757,0
|
|
20240523,183000,72779699,757,757,757,757,0
|
|
20240523,182900,72779699,757,757,757,757,0
|
|
20240523,182800,72779699,757,757,757,757,0
|
|
20240523,182700,72779699,757,757,757,757,0
|
|
20240523,182600,72779699,757,757,757,757,0
|
|
20240523,182500,72779699,757,757,757,757,0
|
|
20240523,182400,72779699,757,757,757,757,0
|
|
20240523,182300,72779699,757,757,757,757,0
|
|
20240523,182200,72779699,757,757,757,757,0
|
|
20240523,182100,72779699,757,757,757,757,0
|
|
20240523,182000,72779699,757,757,757,757,0
|
|
20240523,181900,72779699,757,757,757,757,0
|
|
20240523,181800,72779699,757,757,757,757,0
|
|
20240523,181700,72779699,757,757,757,757,0
|
|
20240523,181600,72779699,757,757,757,757,0
|
|
20240523,181500,72779699,757,757,757,757,0
|
|
20240523,181400,72779699,757,757,757,757,0
|
|
20240523,181300,72779699,757,757,757,757,0
|
|
20240523,181200,72779699,757,757,757,757,0
|
|
20240523,181100,72779699,757,757,757,757,4269
|
|
20240523,181000,72779699,757,757,757,757,0
|
|
20240523,180900,72779699,757,757,757,757,0
|
|
20240523,180800,72779699,757,757,757,757,0
|
|
20240523,180700,72779699,757,757,757,757,0
|
|
20240523,180600,72779699,757,757,757,757,0
|
|
20240523,180500,72779699,757,757,757,757,0
|
|
20240523,180400,72779699,757,757,757,757,0
|
|
20240523,180300,72779699,757,757,757,757,0
|
|
20240523,180200,72779699,757,757,757,757,0
|
|
20240523,180100,72779699,757,757,757,757,0
|
|
20240523,180000,72779699,757,757,757,757,0
|
|
20240523,175900,72779699,757,757,757,757,0
|
|
20240523,175800,72779699,757,757,757,757,0
|
|
20240523,175700,72779699,757,757,757,757,0
|
|
20240523,175600,72779699,757,757,757,757,0
|
|
20240523,175500,72779699,757,757,757,757,0
|
|
20240523,175400,72779699,757,757,757,757,0
|
|
20240523,175300,72779699,757,757,757,757,0
|
|
20240523,175200,72779699,757,757,757,757,0
|
|
20240523,175100,72779699,757,757,757,757,0
|
|
20240523,175000,72779699,757,757,757,757,0
|
|
20240523,174900,72779699,757,757,757,757,0
|
|
20240523,174800,72779699,757,757,757,757,0
|
|
20240523,174700,72779699,757,757,757,757,0
|
|
20240523,174600,72779699,757,757,757,757,0
|
|
20240523,174500,72779699,757,757,757,757,0
|
|
20240523,174400,72779699,757,757,757,757,0
|
|
20240523,174300,72779699,757,757,757,757,0
|
|
20240523,174200,72779699,757,757,757,757,0
|
|
20240523,174100,72779699,757,757,757,757,4269
|
|
20240523,174000,72779699,757,757,757,757,0
|
|
20240523,173900,72779699,757,757,757,757,0
|
|
20240523,173800,72779699,757,757,757,757,0
|
|
20240523,173700,72779699,757,757,757,757,0
|
|
20240523,173600,72779699,757,757,757,757,0
|
|
20240523,173500,72779699,757,757,757,757,0
|
|
20240523,173400,72779699,757,757,757,757,0
|
|
20240523,173300,72779699,757,757,757,757,0
|
|
20240523,173200,72779699,757,757,757,757,0
|
|
20240523,173100,72779699,757,757,757,757,0
|
|
20240523,173000,72779699,757,757,757,757,0
|
|
20240523,172900,72779699,757,757,757,757,0
|
|
20240523,172800,72779699,757,757,757,757,0
|
|
20240523,172700,72779699,757,757,757,757,0
|
|
20240523,172600,72779699,757,757,757,757,0
|
|
20240523,172500,72779699,757,757,757,757,0
|
|
20240523,172400,72779699,757,757,757,757,0
|
|
20240523,172300,72779699,757,757,757,757,0
|
|
20240523,172200,72779699,757,757,757,757,0
|
|
20240523,172100,72779699,757,757,757,757,0
|
|
20240523,172000,72779699,757,757,757,757,0
|
|
20240523,171900,72779699,757,757,757,757,0
|
|
20240523,171800,72779699,757,757,757,757,0
|
|
20240523,171700,72779699,757,757,757,757,0
|
|
20240523,171600,72779699,757,757,757,757,0
|
|
20240523,171500,72779699,757,757,757,757,0
|
|
20240523,171400,72779699,757,757,757,757,0
|
|
20240523,171300,72779699,757,757,757,757,0
|
|
20240523,171200,72779699,757,757,757,757,0
|
|
20240523,171100,72779699,757,757,757,757,4269
|
|
20240523,171000,72779699,757,757,757,757,0
|
|
20240523,170900,72779699,757,757,757,757,0
|
|
20240523,170800,72779699,757,757,757,757,0
|
|
20240523,170700,72779699,757,757,757,757,0
|
|
20240523,170600,72779699,757,757,757,757,0
|
|
20240523,170500,72779699,757,757,757,757,0
|
|
20240523,170400,72779699,757,757,757,757,0
|
|
20240523,170300,72779699,757,757,757,757,0
|
|
20240523,170200,72779699,757,757,757,757,0
|
|
20240523,170100,72779699,757,757,757,757,0
|
|
20240523,170000,72779699,757,757,757,757,0
|
|
20240523,165900,72779699,757,757,757,757,0
|
|
20240523,165800,72779699,757,757,757,757,0
|
|
20240523,165700,72779699,757,757,757,757,0
|
|
20240523,165600,72779699,757,757,757,757,0
|
|
20240523,165500,72779699,757,757,757,757,0
|
|
20240523,165400,72779699,757,757,757,757,0
|
|
20240523,165300,72779699,757,757,757,757,0
|
|
20240523,165200,72779699,757,757,757,757,0
|
|
20240523,165100,72779699,757,757,757,757,0
|
|
20240523,165000,72779699,757,757,757,757,0
|
|
20240523,164900,72779699,757,757,757,757,0
|
|
20240523,164800,72779699,757,757,757,757,0
|
|
20240523,164700,72779699,757,757,757,757,0
|
|
20240523,164600,72779699,757,757,757,757,0
|
|
20240523,164500,72779699,757,757,757,757,0
|
|
20240523,164400,72779699,757,757,757,757,0
|
|
20240523,164300,72779699,757,757,757,757,0
|
|
20240523,164200,72779699,757,757,757,757,0
|
|
20240523,164100,72779699,757,757,757,757,4269
|
|
20240523,164000,72779699,757,757,757,757,0
|
|
20240523,163900,72779699,757,757,757,757,0
|
|
20240523,163800,72779699,757,757,757,757,0
|
|
20240523,163700,72779699,757,757,757,757,0
|
|
20240523,163600,72779699,757,757,757,757,0
|
|
20240523,163500,72779699,757,757,757,757,0
|
|
20240523,163400,72779699,757,757,757,757,0
|
|
20240523,163300,72779699,757,757,757,757,0
|
|
20240523,163200,72779699,757,757,757,757,0
|
|
20240523,163100,72779699,757,757,757,757,0
|
|
20240523,163000,72779699,757,757,757,757,0
|
|
20240523,162900,72779699,757,757,757,757,0
|
|
20240523,162800,72779699,757,757,757,757,0
|
|
20240523,162700,72779699,757,757,757,757,0
|
|
20240523,162600,72779699,757,757,757,757,0
|
|
20240523,162500,72779699,757,757,757,757,0
|
|
20240523,162400,72779699,757,757,757,757,0
|
|
20240523,162300,72779699,757,757,757,757,0
|
|
20240523,162200,72779699,757,757,757,757,0
|
|
20240523,162100,72779699,757,757,757,757,0
|
|
20240523,162000,72779699,757,757,757,757,0
|
|
20240523,161900,72779699,757,757,757,757,0
|
|
20240523,161800,72779699,757,757,757,757,0
|
|
20240523,161700,72779699,757,757,757,757,0
|
|
20240523,161600,72779699,757,757,757,757,0
|
|
20240523,161500,72779699,757,757,757,757,0
|
|
20240523,161400,72779699,757,757,757,757,0
|
|
20240523,161300,72779699,757,757,757,757,0
|
|
20240523,161200,72779699,757,757,757,757,0
|
|
20240523,161100,72779699,757,757,757,757,4269
|
|
20240523,161000,72779699,757,757,757,757,0
|
|
20240523,160900,72779699,757,757,757,757,0
|
|
20240523,160800,72779699,757,757,757,757,0
|
|
20240523,160700,72779699,757,757,757,757,0
|
|
20240523,160600,72779699,757,757,757,757,0
|
|
20240523,160500,72779699,757,757,757,757,0
|
|
20240523,160400,72779699,757,757,757,757,0
|
|
20240523,160300,72779699,757,757,757,757,0
|
|
20240523,160200,72779699,757,757,757,757,0
|
|
20240523,160100,72779699,757,757,757,757,0
|
|
20240523,160000,72779699,757,757,757,757,0
|
|
20240523,155900,72779699,757,757,757,757,0
|
|
20240523,155800,72779699,757,757,757,757,0
|
|
20240523,155700,72779699,757,757,757,757,0
|
|
20240523,155600,72779699,757,757,757,757,0
|
|
20240523,155500,72779699,757,757,757,757,0
|
|
20240523,155400,72779699,757,757,757,757,0
|
|
20240523,155300,72779699,757,757,757,757,0
|
|
20240523,155200,72779699,757,757,757,757,0
|
|
20240523,155100,72779699,757,757,757,757,0
|
|
20240523,155000,72779699,757,757,757,757,0
|
|
20240523,154900,72779699,757,757,757,757,0
|
|
20240523,154800,72779699,757,757,757,757,0
|
|
20240523,154700,72779699,757,757,757,757,0
|
|
20240523,154600,72779699,757,757,757,757,0
|
|
20240523,154500,72779699,757,757,757,757,0
|
|
20240523,154400,72779699,757,757,757,757,0
|
|
20240523,154300,72779699,757,757,757,757,0
|
|
20240523,154200,72779699,757,757,757,757,0
|
|
20240523,154100,72779699,757,757,757,757,4269
|
|
20240523,154000,72779699,757,757,757,757,0
|
|
20240523,153900,72779699,757,757,757,757,0
|
|
20240523,153800,72779699,757,757,757,757,0
|
|
20240523,153700,72779699,757,757,757,757,0
|
|
20240523,153600,72779699,757,757,757,757,0
|
|
20240523,153500,72779699,757,757,757,757,0
|
|
20240523,153400,72779699,757,757,757,757,0
|
|
20240523,153300,72779699,757,757,757,757,0
|
|
20240523,153200,72779699,757,757,757,757,0
|
|
20240523,153100,72779699,757,757,757,757,0
|
|
20240523,153000,72779699,757,757,757,757,4269
|
|
20240523,152900,69548066,751,751,751,751,0
|
|
20240523,152800,69548066,751,751,751,751,0
|
|
20240523,152700,69548066,751,751,751,751,0
|
|
20240523,152600,69548066,751,751,751,751,0
|
|
20240523,152500,69548066,751,751,751,751,0
|
|
20240523,152400,69548066,751,751,751,751,0
|
|
20240523,152300,69548066,751,751,751,751,0
|
|
20240523,152200,69548066,751,751,751,751,0
|
|
20240523,152100,69548066,751,751,751,751,0
|
|
20240523,152000,69548066,751,751,751,751,0
|
|
20240523,151900,69548066,751,747,758,744,6292
|
|
20240523,151800,64843846,750,748,750,748,1000
|
|
20240523,151700,64094618,748,750,750,748,314
|
|
20240523,151600,63859146,750,750,750,750,6325
|
|
20240523,151500,59115396,750,750,750,750,681
|
|
20240523,151400,58604646,747,748,750,747,172
|
|
20240523,151300,58475939,749,749,749,749,392
|
|
20240523,151200,58182331,749,749,749,749,40
|
|
20240523,151100,58152371,750,752,752,750,1010
|
|
20240523,151000,57394869,751,751,751,751,8
|
|
20240523,150900,57388861,752,752,752,752,0
|
|
20240523,150800,57388861,752,751,752,751,250
|
|
20240523,150700,57201072,750,752,752,750,57
|
|
20240523,150600,57158309,750,750,750,750,45
|
|
20240523,150500,57124559,753,751,753,750,101
|
|
20240523,150400,57048805,758,754,758,751,202
|
|
20240523,150300,56897090,759,755,759,755,4
|
|
20240523,150200,56894062,755,754,755,754,268
|
|
20240523,150100,56691762,755,754,755,754,237
|
|
20240523,150000,56513062,754,753,754,753,2
|
|
20240523,145900,56511555,754,753,754,753,2
|
|
20240523,145800,56510048,751,751,751,751,0
|
|
20240523,145700,56510048,751,751,751,751,4
|
|
20240523,145600,56507044,751,751,751,751,0
|
|
20240523,145500,56507044,751,751,751,751,0
|
|
20240523,145400,56507044,751,751,751,751,599
|
|
20240523,145300,56057195,755,755,755,755,0
|
|
20240523,145200,56057195,755,755,755,755,0
|
|
20240523,145100,56057195,755,755,755,755,0
|
|
20240523,145000,56057195,755,755,755,755,0
|
|
20240523,144900,56057195,755,755,755,755,0
|
|
20240523,144800,56057195,755,755,755,755,0
|
|
20240523,144700,56057195,755,755,755,755,0
|
|
20240523,144600,56057195,755,755,755,755,0
|
|
20240523,144500,56057195,755,755,755,755,0
|
|
20240523,144400,56057195,755,755,755,755,1
|
|
20240523,144300,56056440,751,752,752,751,30
|
|
20240523,144200,56033889,755,755,755,755,0
|
|
20240523,144100,56033889,755,755,755,755,0
|
|
20240523,144000,56033889,755,755,755,755,15
|
|
20240523,143900,56022564,755,755,755,755,0
|
|
20240523,143800,56022564,755,755,755,755,1
|
|
20240523,143700,56021809,752,752,752,752,0
|
|
20240523,143600,56021809,752,753,755,752,1107
|
|
20240523,143500,55187205,753,753,753,753,0
|
|
20240523,143400,55187205,753,753,753,753,0
|
|
20240523,143300,55187205,753,753,753,753,0
|
|
20240523,143200,55187205,753,753,753,753,0
|
|
20240523,143100,55187205,753,753,753,753,0
|
|
20240523,143000,55187205,753,753,753,753,0
|
|
20240523,142900,55187205,753,753,753,753,60
|
|
20240523,142800,55142025,754,754,754,754,0
|
|
20240523,142700,55142025,754,754,754,754,0
|
|
20240523,142600,55142025,754,754,754,754,0
|
|
20240523,142500,55142025,754,754,754,754,0
|
|
20240523,142400,55142025,754,754,754,754,0
|
|
20240523,142300,55142025,754,754,754,754,0
|
|
20240523,142200,55142025,754,754,754,754,0
|
|
20240523,142100,55142025,754,754,754,754,1
|
|
20240523,142000,55141271,752,752,752,752,0
|
|
20240523,141900,55141271,752,752,752,752,0
|
|
20240523,141800,55141271,752,752,752,752,0
|
|
20240523,141700,55141271,752,752,752,752,0
|
|
20240523,141600,55141271,752,752,752,752,0
|
|
20240523,141500,55141271,752,752,752,752,0
|
|
20240523,141400,55141271,752,752,752,752,0
|
|
20240523,141300,55141271,752,752,752,752,0
|
|
20240523,141200,55141271,752,752,752,752,0
|
|
20240523,141100,55141271,752,752,752,752,0
|
|
20240523,141000,55141271,752,752,752,752,0
|
|
20240523,140900,55141271,752,752,752,752,0
|
|
20240523,140800,55141271,752,752,752,752,0
|
|
20240523,140700,55141271,752,752,752,752,0
|
|
20240523,140600,55141271,752,752,752,752,0
|
|
20240523,140500,55141271,752,752,752,752,522
|
|
20240523,140400,54748727,752,752,752,752,0
|
|
20240523,140300,54748727,752,752,752,752,0
|
|
20240523,140200,54748727,752,752,752,752,33
|
|
20240523,140100,54723911,752,752,752,752,0
|
|
20240523,140000,54723911,752,752,752,752,13
|
|
20240523,135900,54714135,752,752,752,752,0
|
|
20240523,135800,54714135,752,752,752,752,0
|
|
20240523,135700,54714135,752,752,752,752,433
|
|
20240523,135600,54388519,752,752,752,752,30
|
|
20240523,135500,54365959,753,753,753,753,0
|
|
20240523,135400,54365959,753,753,753,753,0
|
|
20240523,135300,54365959,753,753,753,753,16
|
|
20240523,135200,54353911,754,754,754,754,16
|
|
20240523,135100,54341847,754,754,754,754,180
|
|
20240523,135000,54206127,754,754,754,754,5700
|
|
20240523,134900,49908327,754,754,754,754,0
|
|
20240523,134800,49908327,754,754,754,754,0
|
|
20240523,134700,49908327,754,754,754,754,0
|
|
20240523,134600,49908327,754,754,754,754,0
|
|
20240523,134500,49908327,754,754,754,754,0
|
|
20240523,134400,49908327,754,754,754,754,15
|
|
20240523,134300,49897017,754,754,754,754,100
|
|
20240523,134200,49821617,754,753,754,753,7
|
|
20240523,134100,49816343,753,753,753,753,5
|
|
20240523,134000,49812578,753,754,754,753,7
|
|
20240523,133900,49807302,754,754,754,752,13
|
|
20240523,133800,49797502,753,753,753,753,391
|
|
20240523,133700,49503079,753,753,753,753,0
|
|
20240523,133600,49503079,753,753,753,753,0
|
|
20240523,133500,49503079,753,753,753,753,2
|
|
20240523,133400,49501573,752,752,752,752,0
|
|
20240523,133300,49501573,752,752,752,752,3
|
|
20240523,133200,49499317,752,752,752,752,0
|
|
20240523,133100,49499317,752,752,752,752,0
|
|
20240523,133000,49499317,752,752,752,752,0
|
|
20240523,132900,49499317,752,752,752,752,1
|
|
20240523,132800,49498565,750,750,750,750,34
|
|
20240523,132700,49473065,751,753,754,751,8
|
|
20240523,132600,49467045,750,754,754,750,106
|
|
20240523,132500,49387519,754,754,754,754,0
|
|
20240523,132400,49387519,754,754,754,754,0
|
|
20240523,132300,49387519,754,754,754,754,0
|
|
20240523,132200,49387519,754,754,754,754,0
|
|
20240523,132100,49387519,754,754,754,754,0
|
|
20240523,132000,49387519,754,754,754,754,0
|
|
20240523,131900,49387519,754,754,754,754,1
|
|
20240523,131800,49386765,753,753,753,753,0
|
|
20240523,131700,49386765,753,753,753,753,2
|
|
20240523,131600,49385259,753,753,753,753,0
|
|
20240523,131500,49385259,753,753,753,753,3
|
|
20240523,131400,49383000,753,753,753,753,0
|
|
20240523,131300,49383000,753,753,753,753,4
|
|
20240523,131200,49379988,754,754,754,754,2
|
|
20240523,131100,49378480,753,753,753,753,4
|
|
20240523,131000,49375468,752,752,752,752,0
|
|
20240523,130900,49375468,752,752,752,752,0
|
|
20240523,130800,49375468,752,752,752,752,32
|
|
20240523,130700,49351404,751,751,751,751,0
|
|
20240523,130600,49351404,751,751,751,751,0
|
|
20240523,130500,49351404,751,751,751,751,2
|
|
20240523,130400,49349902,751,751,751,751,28
|
|
20240523,130300,49328874,751,751,751,751,0
|
|
20240523,130200,49328874,751,751,751,751,4
|
|
20240523,130100,49325870,752,752,752,752,0
|
|
20240523,130000,49325870,752,752,752,752,0
|
|
20240523,125900,49325870,752,752,752,752,0
|
|
20240523,125800,49325870,752,752,752,752,2
|
|
20240523,125700,49324366,752,752,752,752,2
|
|
20240523,125600,49322862,754,754,754,754,501
|
|
20240523,125500,48945108,754,754,754,754,1
|
|
20240523,125400,48944354,750,750,750,750,0
|
|
20240523,125300,48944354,750,750,750,750,5907
|
|
20240523,125200,44514104,750,750,750,750,1
|
|
20240523,125100,44513354,749,749,749,749,25
|
|
20240523,125000,44494629,750,750,750,750,0
|
|
20240523,124900,44494629,750,750,750,750,0
|
|
20240523,124800,44494629,750,750,750,750,0
|
|
20240523,124700,44494629,750,750,750,750,0
|
|
20240523,124600,44494629,750,750,750,749,49
|
|
20240523,124500,44457904,750,750,750,750,0
|
|
20240523,124400,44457904,750,750,750,750,0
|
|
20240523,124300,44457904,750,749,750,749,2025
|
|
20240523,124200,42939179,749,749,749,749,0
|
|
20240523,124100,42939179,749,749,749,749,0
|
|
20240523,124000,42939179,749,749,749,749,25
|
|
20240523,123900,42920454,750,750,750,750,4000
|
|
20240523,123800,39920454,750,751,751,750,7798
|
|
20240523,123700,34070178,752,753,753,752,2453
|
|
20240523,123600,32225226,754,754,754,754,0
|
|
20240523,123500,32225226,754,754,754,754,0
|
|
20240523,123400,32225226,754,755,755,754,1166
|
|
20240523,123300,31345929,756,756,756,756,0
|
|
20240523,123200,31345929,756,756,756,756,0
|
|
20240523,123100,31345929,756,756,756,756,0
|
|
20240523,123000,31345929,756,756,756,756,0
|
|
20240523,122900,31345929,756,756,756,756,0
|
|
20240523,122800,31345929,756,756,756,756,0
|
|
20240523,122700,31345929,756,756,756,756,0
|
|
20240523,122600,31345929,756,756,756,756,0
|
|
20240523,122500,31345929,756,756,756,756,0
|
|
20240523,122400,31345929,756,756,756,756,0
|
|
20240523,122300,31345929,756,756,756,756,0
|
|
20240523,122200,31345929,756,756,756,756,0
|
|
20240523,122100,31345929,756,756,756,756,0
|
|
20240523,122000,31345929,756,756,756,756,19
|
|
20240523,121900,31331565,756,756,756,756,0
|
|
20240523,121800,31331565,756,756,756,756,0
|
|
20240523,121700,31331565,756,756,756,756,0
|
|
20240523,121600,31331565,756,756,756,756,0
|
|
20240523,121500,31331565,756,756,756,756,0
|
|
20240523,121400,31331565,756,758,758,756,3681
|
|
20240523,121300,28544677,757,757,757,757,0
|
|
20240523,121200,28544677,757,757,757,757,0
|
|
20240523,121100,28544677,757,757,757,757,0
|
|
20240523,121000,28544677,757,757,757,757,0
|
|
20240523,120900,28544677,757,757,757,757,0
|
|
20240523,120800,28544677,757,757,757,757,0
|
|
20240523,120700,28544677,757,757,757,757,0
|
|
20240523,120600,28544677,757,757,757,757,0
|
|
20240523,120500,28544677,757,757,757,757,0
|
|
20240523,120400,28544677,757,757,757,757,0
|
|
20240523,120300,28544677,757,757,757,757,0
|
|
20240523,120200,28544677,757,757,757,757,0
|
|
20240523,120100,28544677,757,757,757,757,0
|
|
20240523,120000,28544677,757,757,757,757,0
|
|
20240523,115900,28544677,757,757,757,757,0
|
|
20240523,115800,28544677,757,757,757,757,0
|
|
20240523,115700,28544677,757,757,757,757,0
|
|
20240523,115600,28544677,757,757,757,757,0
|
|
20240523,115500,28544677,757,757,757,757,0
|
|
20240523,115400,28544677,757,757,757,757,0
|
|
20240523,115300,28544677,757,757,757,757,0
|
|
20240523,115200,28544677,757,757,757,757,0
|
|
20240523,115100,28544677,757,757,757,757,0
|
|
20240523,115000,28544677,757,757,757,757,0
|
|
20240523,114900,28544677,757,757,757,757,0
|
|
20240523,114800,28544677,757,757,757,757,0
|
|
20240523,114700,28544677,757,757,757,757,0
|
|
20240523,114600,28544677,757,757,757,757,0
|
|
20240523,114500,28544677,757,757,757,757,0
|
|
20240523,114400,28544677,757,757,757,757,0
|
|
20240523,114300,28544677,757,758,758,757,150
|
|
20240523,114200,28431081,757,757,757,757,0
|
|
20240523,114100,28431081,757,757,757,757,0
|
|
20240523,114000,28431081,757,757,757,757,0
|
|
20240523,113900,28431081,757,757,757,757,0
|
|
20240523,113800,28431081,757,757,757,757,0
|
|
20240523,113700,28431081,757,757,757,757,0
|
|
20240523,113600,28431081,757,757,757,757,0
|
|
20240523,113500,28431081,757,757,757,757,0
|
|
20240523,113400,28431081,757,760,760,757,7000
|
|
20240523,113300,23131502,761,761,761,761,0
|
|
20240523,113200,23131502,761,761,761,761,0
|
|
20240523,113100,23131502,761,761,761,761,1
|
|
20240523,113000,23130741,757,757,757,757,0
|
|
20240523,112900,23130741,757,757,757,757,0
|
|
20240523,112800,23130741,757,757,757,757,0
|
|
20240523,112700,23130741,757,757,757,757,0
|
|
20240523,112600,23130741,757,757,757,757,87
|
|
20240523,112500,23064882,761,761,761,761,0
|
|
20240523,112400,23064882,761,761,761,761,1
|
|
20240523,112300,23064121,757,757,757,757,0
|
|
20240523,112200,23064121,757,757,757,757,0
|
|
20240523,112100,23064121,757,757,757,757,0
|
|
20240523,112000,23064121,757,757,757,757,0
|
|
20240523,111900,23064121,757,757,757,757,13
|
|
20240523,111800,23054280,757,757,757,757,134
|
|
20240523,111700,22952842,757,757,757,757,0
|
|
20240523,111600,22952842,757,757,757,757,0
|
|
20240523,111500,22952842,757,757,757,757,0
|
|
20240523,111400,22952842,757,757,757,757,0
|
|
20240523,111300,22952842,757,757,757,757,0
|
|
20240523,111200,22952842,757,757,757,757,0
|
|
20240523,111100,22952842,757,757,757,757,0
|
|
20240523,111000,22952842,757,757,757,757,220
|
|
20240523,110900,22786302,757,757,757,757,0
|
|
20240523,110800,22786302,757,757,757,757,0
|
|
20240523,110700,22786302,757,757,757,757,0
|
|
20240523,110600,22786302,757,759,759,757,300
|
|
20240523,110500,22559196,761,761,761,761,0
|
|
20240523,110400,22559196,761,761,761,761,0
|
|
20240523,110300,22559196,761,761,761,761,1
|
|
20240523,110200,22558435,760,760,760,760,0
|
|
20240523,110100,22558435,760,761,761,760,3
|
|
20240523,110000,22556154,756,756,756,756,0
|
|
20240523,105900,22556154,756,756,756,756,0
|
|
20240523,105800,22556154,756,756,756,756,0
|
|
20240523,105700,22556154,756,756,756,756,0
|
|
20240523,105600,22556154,756,756,756,756,0
|
|
20240523,105500,22556154,756,756,756,756,0
|
|
20240523,105400,22556154,756,757,757,756,2340
|
|
20240523,105300,20786814,757,757,757,757,0
|
|
20240523,105200,20786814,757,757,757,757,0
|
|
20240523,105100,20786814,757,760,761,757,12221
|
|
20240523,105000,11490997,760,760,760,760,3
|
|
20240523,104900,11488717,757,757,757,757,0
|
|
20240523,104800,11488717,757,757,757,757,0
|
|
20240523,104700,11488717,757,758,758,757,2
|
|
20240523,104600,11487202,758,758,758,758,0
|
|
20240523,104500,11487202,758,758,758,758,0
|
|
20240523,104400,11487202,758,758,758,758,0
|
|
20240523,104300,11487202,758,759,760,758,28
|
|
20240523,104200,11465953,757,757,757,757,132
|
|
20240523,104100,11366029,758,758,758,758,0
|
|
20240523,104000,11366029,758,758,758,758,0
|
|
20240523,103900,11366029,758,758,758,758,0
|
|
20240523,103800,11366029,758,758,758,758,0
|
|
20240523,103700,11366029,758,758,758,758,0
|
|
20240523,103600,11366029,758,758,758,758,2
|
|
20240523,103500,11364513,758,759,759,758,6
|
|
20240523,103400,11359961,759,759,759,759,2
|
|
20240523,103300,11358443,757,757,757,757,0
|
|
20240523,103200,11358443,757,757,757,757,0
|
|
20240523,103100,11358443,757,757,757,757,30
|
|
20240523,103000,11335733,759,759,759,759,1
|
|
20240523,102900,11334974,756,756,756,756,0
|
|
20240523,102800,11334974,756,756,756,756,0
|
|
20240523,102700,11334974,756,756,756,756,0
|
|
20240523,102600,11334974,756,756,756,756,0
|
|
20240523,102500,11334974,756,756,756,756,0
|
|
20240523,102400,11334974,756,756,756,756,0
|
|
20240523,102300,11334974,756,756,756,756,0
|
|
20240523,102200,11334974,756,756,756,756,0
|
|
20240523,102100,11334974,756,758,758,756,1044
|
|
20240523,102000,10545622,758,757,758,757,20
|
|
20240523,101900,10530470,757,757,757,757,16
|
|
20240523,101800,10518358,757,757,757,757,18
|
|
20240523,101700,10504732,757,757,757,757,0
|
|
20240523,101600,10504732,757,757,757,757,53
|
|
20240523,101500,10464611,756,756,756,756,0
|
|
20240523,101400,10464611,756,756,756,756,0
|
|
20240523,101300,10464611,756,756,756,756,0
|
|
20240523,101200,10464611,756,756,756,756,5
|
|
20240523,101100,10460831,755,755,755,755,0
|
|
20240523,101000,10460831,755,755,755,755,0
|
|
20240523,100900,10460831,755,756,756,755,300
|
|
20240523,100800,10234324,757,757,757,757,0
|
|
20240523,100700,10234324,757,757,757,757,0
|
|
20240523,100600,10234324,757,757,757,757,0
|
|
20240523,100500,10234324,757,757,757,757,0
|
|
20240523,100400,10234324,757,757,757,757,0
|
|
20240523,100300,10234324,757,757,757,757,0
|
|
20240523,100200,10234324,757,757,757,757,10
|
|
20240523,100100,10226754,756,756,756,756,0
|
|
20240523,100000,10226754,756,756,756,756,0
|
|
20240523,095900,10226754,756,756,756,756,0
|
|
20240523,095800,10226754,756,756,756,756,0
|
|
20240523,095700,10226754,756,756,756,756,0
|
|
20240523,095600,10226754,756,755,756,755,49
|
|
20240523,095500,10189735,754,754,754,754,0
|
|
20240523,095400,10189735,754,754,754,754,0
|
|
20240523,095300,10189735,754,754,754,754,0
|
|
20240523,095200,10189735,754,754,754,754,0
|
|
20240523,095100,10189735,754,754,754,754,0
|
|
20240523,095000,10189735,754,754,754,754,0
|
|
20240523,094900,10189735,754,754,754,754,0
|
|
20240523,094800,10189735,754,754,754,754,1
|
|
20240523,094700,10188981,756,756,756,756,1
|
|
20240523,094600,10188225,755,755,755,755,0
|
|
20240523,094500,10188225,755,755,755,755,0
|
|
20240523,094400,10188225,755,755,755,755,0
|
|
20240523,094300,10188225,755,756,756,755,2128
|
|
20240523,094200,8581127,755,755,755,755,0
|
|
20240523,094100,8581127,755,755,755,755,0
|
|
20240523,094000,8581127,755,755,755,755,0
|
|
20240523,093900,8581127,755,756,756,755,2084
|
|
20240523,093800,7007699,760,760,760,760,0
|
|
20240523,093700,7007699,760,760,760,760,0
|
|
20240523,093600,7007699,760,760,760,760,0
|
|
20240523,093500,7007699,760,760,760,760,0
|
|
20240523,093400,7007699,760,756,760,755,901
|
|
20240523,093300,6327213,756,756,756,756,0
|
|
20240523,093200,6327213,756,756,756,756,0
|
|
20240523,093100,6327213,756,756,756,756,0
|
|
20240523,093000,6327213,756,756,756,756,65
|
|
20240523,092900,6278073,760,760,760,760,0
|
|
20240523,092800,6278073,760,760,760,760,0
|
|
20240523,092700,6278073,760,760,760,760,0
|
|
20240523,092600,6278073,760,760,760,760,0
|
|
20240523,092500,6278073,760,760,760,760,0
|
|
20240523,092400,6278073,760,760,760,760,0
|
|
20240523,092300,6278073,760,760,760,760,0
|
|
20240523,092200,6278073,760,760,760,760,0
|
|
20240523,092100,6278073,760,755,760,755,117
|
|
20240523,092000,6189733,752,752,752,752,0
|
|
20240523,091900,6189733,752,752,752,752,0
|
|
20240523,091800,6189733,752,752,752,752,0
|
|
20240523,091700,6189733,752,752,752,752,0
|
|
20240523,091600,6189733,752,752,752,752,2000
|
|
20240523,091500,4685733,753,753,753,753,0
|
|
20240523,091400,4685733,753,753,753,753,1328
|
|
20240523,091300,3685749,753,753,753,753,0
|
|
20240523,091200,3685749,753,753,753,753,2157
|
|
20240523,091100,2061528,754,754,754,754,0
|
|
20240523,091000,2061528,754,754,754,754,228
|
|
20240523,090900,1889616,755,755,755,755,132
|
|
20240523,090800,1789956,756,756,756,756,0
|
|
20240523,090700,1789956,756,756,756,756,0
|
|
20240523,090600,1789956,756,756,756,756,84
|
|
20240523,090500,1726452,756,756,756,756,1117
|
|
20240523,090400,882000,756,757,757,756,118
|
|
20240523,090300,792779,762,759,762,759,1000
|
|
20240523,090200,30959,757,757,757,757,2
|
|
20240523,090100,29445,755,755,755,755,0
|
|
20240523,090000,29445,755,755,755,755,39
|