673 lines
28 KiB
CSV
673 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201000,52815846,750,750,750,750,1291
|
|
20240524,200900,52815846,750,750,750,750,0
|
|
20240524,200800,52815846,750,750,750,750,0
|
|
20240524,200700,52815846,750,750,750,750,0
|
|
20240524,200600,52815846,750,750,750,750,0
|
|
20240524,200500,52815846,750,750,750,750,0
|
|
20240524,200400,52815846,750,750,750,750,0
|
|
20240524,200300,52815846,750,750,750,750,0
|
|
20240524,200200,52815846,750,750,750,750,0
|
|
20240524,200100,52815846,750,750,750,750,0
|
|
20240524,200000,52815846,750,750,750,750,0
|
|
20240524,195900,52815846,750,750,750,750,0
|
|
20240524,195800,52815846,750,750,750,750,0
|
|
20240524,195700,52815846,750,750,750,750,0
|
|
20240524,195600,52815846,750,750,750,750,0
|
|
20240524,195500,52815846,750,750,750,750,0
|
|
20240524,195400,52815846,750,750,750,750,0
|
|
20240524,195300,52815846,750,750,750,750,0
|
|
20240524,195200,52815846,750,750,750,750,0
|
|
20240524,195100,52815846,750,750,750,750,0
|
|
20240524,195000,52815846,750,750,750,750,0
|
|
20240524,194900,52815846,750,750,750,750,0
|
|
20240524,194800,52815846,750,750,750,750,0
|
|
20240524,194700,52815846,750,750,750,750,0
|
|
20240524,194600,52815846,750,750,750,750,0
|
|
20240524,194500,52815846,750,750,750,750,0
|
|
20240524,194400,52815846,750,750,750,750,0
|
|
20240524,194300,52815846,750,750,750,750,0
|
|
20240524,194200,52815846,750,750,750,750,0
|
|
20240524,194100,52815846,750,750,750,750,0
|
|
20240524,194000,52815846,750,750,750,750,1291
|
|
20240524,193900,52815846,750,750,750,750,0
|
|
20240524,193800,52815846,750,750,750,750,0
|
|
20240524,193700,52815846,750,750,750,750,0
|
|
20240524,193600,52815846,750,750,750,750,0
|
|
20240524,193500,52815846,750,750,750,750,0
|
|
20240524,193400,52815846,750,750,750,750,0
|
|
20240524,193300,52815846,750,750,750,750,0
|
|
20240524,193200,52815846,750,750,750,750,0
|
|
20240524,193100,52815846,750,750,750,750,0
|
|
20240524,193000,52815846,750,750,750,750,0
|
|
20240524,192900,52815846,750,750,750,750,0
|
|
20240524,192800,52815846,750,750,750,750,0
|
|
20240524,192700,52815846,750,750,750,750,0
|
|
20240524,192600,52815846,750,750,750,750,0
|
|
20240524,192500,52815846,750,750,750,750,0
|
|
20240524,192400,52815846,750,750,750,750,0
|
|
20240524,192300,52815846,750,750,750,750,0
|
|
20240524,192200,52815846,750,750,750,750,0
|
|
20240524,192100,52815846,750,750,750,750,0
|
|
20240524,192000,52815846,750,750,750,750,0
|
|
20240524,191900,52815846,750,750,750,750,0
|
|
20240524,191800,52815846,750,750,750,750,0
|
|
20240524,191700,52815846,750,750,750,750,0
|
|
20240524,191600,52815846,750,750,750,750,0
|
|
20240524,191500,52815846,750,750,750,750,0
|
|
20240524,191400,52815846,750,750,750,750,0
|
|
20240524,191300,52815846,750,750,750,750,0
|
|
20240524,191200,52815846,750,750,750,750,0
|
|
20240524,191100,52815846,750,750,750,750,0
|
|
20240524,191000,52815846,750,750,750,750,1291
|
|
20240524,190900,52815846,750,750,750,750,0
|
|
20240524,190800,52815846,750,750,750,750,0
|
|
20240524,190700,52815846,750,750,750,750,0
|
|
20240524,190600,52815846,750,750,750,750,0
|
|
20240524,190500,52815846,750,750,750,750,0
|
|
20240524,190400,52815846,750,750,750,750,0
|
|
20240524,190300,52815846,750,750,750,750,0
|
|
20240524,190200,52815846,750,750,750,750,0
|
|
20240524,190100,52815846,750,750,750,750,0
|
|
20240524,190000,52815846,750,750,750,750,0
|
|
20240524,185900,52815846,750,750,750,750,0
|
|
20240524,185800,52815846,750,750,750,750,0
|
|
20240524,185700,52815846,750,750,750,750,0
|
|
20240524,185600,52815846,750,750,750,750,0
|
|
20240524,185500,52815846,750,750,750,750,0
|
|
20240524,185400,52815846,750,750,750,750,0
|
|
20240524,185300,52815846,750,750,750,750,0
|
|
20240524,185200,52815846,750,750,750,750,0
|
|
20240524,185100,52815846,750,750,750,750,0
|
|
20240524,185000,52815846,750,750,750,750,0
|
|
20240524,184900,52815846,750,750,750,750,0
|
|
20240524,184800,52815846,750,750,750,750,0
|
|
20240524,184700,52815846,750,750,750,750,0
|
|
20240524,184600,52815846,750,750,750,750,0
|
|
20240524,184500,52815846,750,750,750,750,0
|
|
20240524,184400,52815846,750,750,750,750,0
|
|
20240524,184300,52815846,750,750,750,750,0
|
|
20240524,184200,52815846,750,750,750,750,0
|
|
20240524,184100,52815846,750,750,750,750,0
|
|
20240524,184000,52815846,750,750,750,750,1291
|
|
20240524,183900,52815846,750,750,750,750,0
|
|
20240524,183800,52815846,750,750,750,750,0
|
|
20240524,183700,52815846,750,750,750,750,0
|
|
20240524,183600,52815846,750,750,750,750,0
|
|
20240524,183500,52815846,750,750,750,750,0
|
|
20240524,183400,52815846,750,750,750,750,0
|
|
20240524,183300,52815846,750,750,750,750,0
|
|
20240524,183200,52815846,750,750,750,750,0
|
|
20240524,183100,52815846,750,750,750,750,0
|
|
20240524,183000,52815846,750,750,750,750,0
|
|
20240524,182900,52815846,750,750,750,750,0
|
|
20240524,182800,52815846,750,750,750,750,0
|
|
20240524,182700,52815846,750,750,750,750,0
|
|
20240524,182600,52815846,750,750,750,750,0
|
|
20240524,182500,52815846,750,750,750,750,0
|
|
20240524,182400,52815846,750,750,750,750,0
|
|
20240524,182300,52815846,750,750,750,750,0
|
|
20240524,182200,52815846,750,750,750,750,0
|
|
20240524,182100,52815846,750,750,750,750,0
|
|
20240524,182000,52815846,750,750,750,750,0
|
|
20240524,181900,52815846,750,750,750,750,0
|
|
20240524,181800,52815846,750,750,750,750,0
|
|
20240524,181700,52815846,750,750,750,750,0
|
|
20240524,181600,52815846,750,750,750,750,0
|
|
20240524,181500,52815846,750,750,750,750,0
|
|
20240524,181400,52815846,750,750,750,750,0
|
|
20240524,181300,52815846,750,750,750,750,0
|
|
20240524,181200,52815846,750,750,750,750,0
|
|
20240524,181100,52815846,750,750,750,750,0
|
|
20240524,181000,52815846,750,750,750,750,1291
|
|
20240524,180900,52815846,750,750,750,750,0
|
|
20240524,180800,52815846,750,750,750,750,0
|
|
20240524,180700,52815846,750,750,750,750,0
|
|
20240524,180600,52815846,750,750,750,750,0
|
|
20240524,180500,52815846,750,750,750,750,0
|
|
20240524,180400,52815846,750,750,750,750,0
|
|
20240524,180300,52815846,750,750,750,750,0
|
|
20240524,180200,52815846,750,750,750,750,0
|
|
20240524,180100,52815846,750,750,750,750,0
|
|
20240524,180000,52815846,750,750,750,750,0
|
|
20240524,175900,52815846,750,750,750,750,0
|
|
20240524,175800,52815846,750,750,750,750,0
|
|
20240524,175700,52815846,750,750,750,750,0
|
|
20240524,175600,52815846,750,750,750,750,0
|
|
20240524,175500,52815846,750,750,750,750,0
|
|
20240524,175400,52815846,750,750,750,750,0
|
|
20240524,175300,52815846,750,750,750,750,0
|
|
20240524,175200,52815846,750,750,750,750,0
|
|
20240524,175100,52815846,750,750,750,750,0
|
|
20240524,175000,52815846,750,750,750,750,0
|
|
20240524,174900,52815846,750,750,750,750,0
|
|
20240524,174800,52815846,750,750,750,750,0
|
|
20240524,174700,52815846,750,750,750,750,0
|
|
20240524,174600,52815846,750,750,750,750,0
|
|
20240524,174500,52815846,750,750,750,750,0
|
|
20240524,174400,52815846,750,750,750,750,0
|
|
20240524,174300,52815846,750,750,750,750,0
|
|
20240524,174200,52815846,750,750,750,750,0
|
|
20240524,174100,52815846,750,750,750,750,0
|
|
20240524,174000,52815846,750,750,750,750,1291
|
|
20240524,173900,52815846,750,750,750,750,0
|
|
20240524,173800,52815846,750,750,750,750,0
|
|
20240524,173700,52815846,750,750,750,750,0
|
|
20240524,173600,52815846,750,750,750,750,0
|
|
20240524,173500,52815846,750,750,750,750,0
|
|
20240524,173400,52815846,750,750,750,750,0
|
|
20240524,173300,52815846,750,750,750,750,0
|
|
20240524,173200,52815846,750,750,750,750,0
|
|
20240524,173100,52815846,750,750,750,750,0
|
|
20240524,173000,52815846,750,750,750,750,0
|
|
20240524,172900,52815846,750,750,750,750,0
|
|
20240524,172800,52815846,750,750,750,750,0
|
|
20240524,172700,52815846,750,750,750,750,0
|
|
20240524,172600,52815846,750,750,750,750,0
|
|
20240524,172500,52815846,750,750,750,750,0
|
|
20240524,172400,52815846,750,750,750,750,0
|
|
20240524,172300,52815846,750,750,750,750,0
|
|
20240524,172200,52815846,750,750,750,750,0
|
|
20240524,172100,52815846,750,750,750,750,0
|
|
20240524,172000,52815846,750,750,750,750,0
|
|
20240524,171900,52815846,750,750,750,750,0
|
|
20240524,171800,52815846,750,750,750,750,0
|
|
20240524,171700,52815846,750,750,750,750,0
|
|
20240524,171600,52815846,750,750,750,750,0
|
|
20240524,171500,52815846,750,750,750,750,0
|
|
20240524,171400,52815846,750,750,750,750,0
|
|
20240524,171300,52815846,750,750,750,750,0
|
|
20240524,171200,52815846,750,750,750,750,0
|
|
20240524,171100,52815846,750,750,750,750,0
|
|
20240524,171000,52815846,750,750,750,750,1291
|
|
20240524,170900,52815846,750,750,750,750,0
|
|
20240524,170800,52815846,750,750,750,750,0
|
|
20240524,170700,52815846,750,750,750,750,0
|
|
20240524,170600,52815846,750,750,750,750,0
|
|
20240524,170500,52815846,750,750,750,750,0
|
|
20240524,170400,52815846,750,750,750,750,0
|
|
20240524,170300,52815846,750,750,750,750,0
|
|
20240524,170200,52815846,750,750,750,750,0
|
|
20240524,170100,52815846,750,750,750,750,0
|
|
20240524,170000,52815846,750,750,750,750,0
|
|
20240524,165900,52815846,750,750,750,750,0
|
|
20240524,165800,52815846,750,750,750,750,0
|
|
20240524,165700,52815846,750,750,750,750,0
|
|
20240524,165600,52815846,750,750,750,750,0
|
|
20240524,165500,52815846,750,750,750,750,0
|
|
20240524,165400,52815846,750,750,750,750,0
|
|
20240524,165300,52815846,750,750,750,750,0
|
|
20240524,165200,52815846,750,750,750,750,0
|
|
20240524,165100,52815846,750,750,750,750,0
|
|
20240524,165000,52815846,750,750,750,750,0
|
|
20240524,164900,52815846,750,750,750,750,0
|
|
20240524,164800,52815846,750,750,750,750,0
|
|
20240524,164700,52815846,750,750,750,750,0
|
|
20240524,164600,52815846,750,750,750,750,0
|
|
20240524,164500,52815846,750,750,750,750,0
|
|
20240524,164400,52815846,750,750,750,750,0
|
|
20240524,164300,52815846,750,750,750,750,0
|
|
20240524,164200,52815846,750,750,750,750,0
|
|
20240524,164100,52815846,750,750,750,750,0
|
|
20240524,164000,52815846,750,750,750,750,1291
|
|
20240524,163900,52815846,750,750,750,750,0
|
|
20240524,163800,52815846,750,750,750,750,0
|
|
20240524,163700,52815846,750,750,750,750,0
|
|
20240524,163600,52815846,750,750,750,750,0
|
|
20240524,163500,52815846,750,750,750,750,0
|
|
20240524,163400,52815846,750,750,750,750,0
|
|
20240524,163300,52815846,750,750,750,750,0
|
|
20240524,163200,52815846,750,750,750,750,0
|
|
20240524,163100,52815846,750,750,750,750,0
|
|
20240524,163000,52815846,750,750,750,750,0
|
|
20240524,162900,52815846,750,750,750,750,0
|
|
20240524,162800,52815846,750,750,750,750,0
|
|
20240524,162700,52815846,750,750,750,750,0
|
|
20240524,162600,52815846,750,750,750,750,0
|
|
20240524,162500,52815846,750,750,750,750,0
|
|
20240524,162400,52815846,750,750,750,750,0
|
|
20240524,162300,52815846,750,750,750,750,0
|
|
20240524,162200,52815846,750,750,750,750,0
|
|
20240524,162100,52815846,750,750,750,750,0
|
|
20240524,162000,52815846,750,750,750,750,0
|
|
20240524,161900,52815846,750,750,750,750,0
|
|
20240524,161800,52815846,750,750,750,750,0
|
|
20240524,161700,52815846,750,750,750,750,0
|
|
20240524,161600,52815846,750,750,750,750,0
|
|
20240524,161500,52815846,750,750,750,750,0
|
|
20240524,161400,52815846,750,750,750,750,0
|
|
20240524,161300,52815846,750,750,750,750,0
|
|
20240524,161200,52815846,750,750,750,750,0
|
|
20240524,161100,52815846,750,750,750,750,0
|
|
20240524,161000,52815846,750,750,750,750,1291
|
|
20240524,160900,52815846,750,750,750,750,0
|
|
20240524,160800,52815846,750,750,750,750,0
|
|
20240524,160700,52815846,750,750,750,750,0
|
|
20240524,160600,52815846,750,750,750,750,0
|
|
20240524,160500,52815846,750,750,750,750,0
|
|
20240524,160400,52815846,750,750,750,750,0
|
|
20240524,160300,52815846,750,750,750,750,0
|
|
20240524,160200,52815846,750,750,750,750,0
|
|
20240524,160100,52815846,750,750,750,750,0
|
|
20240524,160000,52815846,750,750,750,750,0
|
|
20240524,155900,52815846,750,750,750,750,0
|
|
20240524,155800,52815846,750,750,750,750,0
|
|
20240524,155700,52815846,750,750,750,750,0
|
|
20240524,155600,52815846,750,750,750,750,0
|
|
20240524,155500,52815846,750,750,750,750,0
|
|
20240524,155400,52815846,750,750,750,750,0
|
|
20240524,155300,52815846,750,750,750,750,0
|
|
20240524,155200,52815846,750,750,750,750,0
|
|
20240524,155100,52815846,750,750,750,750,0
|
|
20240524,155000,52815846,750,750,750,750,0
|
|
20240524,154900,52815846,750,750,750,750,0
|
|
20240524,154800,52815846,750,750,750,750,0
|
|
20240524,154700,52815846,750,750,750,750,0
|
|
20240524,154600,52815846,750,750,750,750,0
|
|
20240524,154500,52815846,750,750,750,750,0
|
|
20240524,154400,52815846,750,750,750,750,0
|
|
20240524,154300,52815846,750,750,750,750,0
|
|
20240524,154200,52815846,750,750,750,750,0
|
|
20240524,154100,52815846,750,750,750,750,0
|
|
20240524,154000,52815846,750,750,750,750,1291
|
|
20240524,153900,52815846,750,750,750,750,0
|
|
20240524,153800,52815846,750,750,750,750,0
|
|
20240524,153700,52815846,750,750,750,750,0
|
|
20240524,153600,52815846,750,750,750,750,0
|
|
20240524,153500,52815846,750,750,750,750,0
|
|
20240524,153400,52815846,750,750,750,750,0
|
|
20240524,153300,52815846,750,750,750,750,0
|
|
20240524,153200,52815846,750,750,750,750,0
|
|
20240524,153100,52815846,750,750,750,750,0
|
|
20240524,153000,52815846,750,750,750,750,1291
|
|
20240524,152900,51847596,748,748,748,748,0
|
|
20240524,152800,51847596,748,748,748,748,0
|
|
20240524,152700,51847596,748,748,748,748,0
|
|
20240524,152600,51847596,748,748,748,748,0
|
|
20240524,152500,51847596,748,748,748,748,0
|
|
20240524,152400,51847596,748,748,748,748,0
|
|
20240524,152300,51847596,748,748,748,748,0
|
|
20240524,152200,51847596,748,748,748,748,0
|
|
20240524,152100,51847596,748,748,748,748,0
|
|
20240524,152000,51847596,748,748,748,748,0
|
|
20240524,151900,51847596,748,745,748,745,20
|
|
20240524,151800,51832666,742,743,743,741,989
|
|
20240524,151700,51099227,747,747,747,747,0
|
|
20240524,151600,51099227,747,747,747,747,81
|
|
20240524,151500,51038720,747,747,747,747,1546
|
|
20240524,151400,49883858,747,747,747,747,0
|
|
20240524,151300,49883858,747,747,747,747,2
|
|
20240524,151200,49882364,748,742,748,742,2613
|
|
20240524,151100,47940666,742,744,744,742,5162
|
|
20240524,151000,44102883,750,750,750,750,0
|
|
20240524,150900,44102883,750,745,750,745,77
|
|
20240524,150800,44045468,745,745,745,745,233
|
|
20240524,150700,43871883,747,747,747,747,0
|
|
20240524,150600,43871883,747,747,747,747,0
|
|
20240524,150500,43871883,747,747,747,747,20
|
|
20240524,150400,43856943,747,747,747,747,40
|
|
20240524,150300,43827063,747,747,747,747,96
|
|
20240524,150200,43755351,747,747,747,747,31
|
|
20240524,150100,43732194,747,747,747,747,21
|
|
20240524,150000,43716507,747,747,747,747,21
|
|
20240524,145900,43700820,748,747,748,747,63
|
|
20240524,145800,43653717,749,749,749,749,0
|
|
20240524,145700,43653717,749,749,749,749,0
|
|
20240524,145600,43653717,749,749,749,749,0
|
|
20240524,145500,43653717,749,749,749,749,0
|
|
20240524,145400,43653717,749,749,749,749,0
|
|
20240524,145300,43653717,749,749,749,749,0
|
|
20240524,145200,43653717,749,749,749,749,0
|
|
20240524,145100,43653717,749,749,749,749,0
|
|
20240524,145000,43653717,749,748,749,748,23
|
|
20240524,144900,43636512,747,747,747,747,0
|
|
20240524,144800,43636512,747,747,747,747,0
|
|
20240524,144700,43636512,747,747,747,747,0
|
|
20240524,144600,43636512,747,746,747,746,34
|
|
20240524,144500,43611136,747,747,747,747,0
|
|
20240524,144400,43611136,747,747,747,747,0
|
|
20240524,144300,43611136,747,747,747,747,0
|
|
20240524,144200,43611136,747,747,747,747,10
|
|
20240524,144100,43603666,748,748,748,748,0
|
|
20240524,144000,43603666,748,748,748,748,372
|
|
20240524,143900,43325410,748,748,748,748,162
|
|
20240524,143800,43204234,748,748,748,748,0
|
|
20240524,143700,43204234,748,748,748,748,2
|
|
20240524,143600,43202738,748,748,748,748,22
|
|
20240524,143500,43186282,747,747,747,747,0
|
|
20240524,143400,43186282,747,747,747,747,0
|
|
20240524,143300,43186282,747,747,747,747,0
|
|
20240524,143200,43186282,747,747,747,747,0
|
|
20240524,143100,43186282,747,747,747,747,44
|
|
20240524,143000,43153414,747,747,747,747,0
|
|
20240524,142900,43153414,747,747,747,747,0
|
|
20240524,142800,43153414,747,747,747,747,0
|
|
20240524,142700,43153414,747,747,747,747,0
|
|
20240524,142600,43153414,747,747,747,747,0
|
|
20240524,142500,43153414,747,747,747,747,0
|
|
20240524,142400,43153414,747,747,747,747,0
|
|
20240524,142300,43153414,747,747,747,747,0
|
|
20240524,142200,43153414,747,747,747,747,0
|
|
20240524,142100,43153414,747,747,747,747,133
|
|
20240524,142000,43054063,750,750,750,750,0
|
|
20240524,141900,43054063,750,750,750,750,0
|
|
20240524,141800,43054063,750,750,750,750,0
|
|
20240524,141700,43054063,750,750,750,750,0
|
|
20240524,141600,43054063,750,750,750,750,0
|
|
20240524,141500,43054063,750,750,750,750,0
|
|
20240524,141400,43054063,750,750,750,750,0
|
|
20240524,141300,43054063,750,750,750,750,2
|
|
20240524,141200,43052563,746,746,746,746,0
|
|
20240524,141100,43052563,746,746,746,746,0
|
|
20240524,141000,43052563,746,746,746,746,0
|
|
20240524,140900,43052563,746,746,746,746,0
|
|
20240524,140800,43052563,746,746,746,746,142
|
|
20240524,140700,42946631,747,747,747,747,0
|
|
20240524,140600,42946631,747,747,747,747,81
|
|
20240524,140500,42886124,747,747,747,747,0
|
|
20240524,140400,42886124,747,747,747,747,0
|
|
20240524,140300,42886124,747,747,747,747,0
|
|
20240524,140200,42886124,747,747,747,747,0
|
|
20240524,140100,42886124,747,747,747,747,0
|
|
20240524,140000,42886124,747,747,747,747,0
|
|
20240524,135900,42886124,747,747,747,747,0
|
|
20240524,135800,42886124,747,747,747,747,0
|
|
20240524,135700,42886124,747,747,747,747,0
|
|
20240524,135600,42886124,747,747,747,747,1
|
|
20240524,135500,42885377,747,747,747,747,14
|
|
20240524,135400,42874919,747,747,747,747,0
|
|
20240524,135300,42874919,747,747,747,747,0
|
|
20240524,135200,42874919,747,747,747,747,0
|
|
20240524,135100,42874919,747,747,747,747,8
|
|
20240524,135000,42868943,746,746,746,746,0
|
|
20240524,134900,42868943,746,746,746,746,0
|
|
20240524,134800,42868943,746,746,746,746,0
|
|
20240524,134700,42868943,746,746,746,746,0
|
|
20240524,134600,42868943,746,746,746,746,0
|
|
20240524,134500,42868943,746,746,746,746,0
|
|
20240524,134400,42868943,746,746,746,746,0
|
|
20240524,134300,42868943,746,746,746,746,0
|
|
20240524,134200,42868943,746,746,746,746,18
|
|
20240524,134100,42855515,746,746,746,746,9
|
|
20240524,134000,42848801,746,746,746,746,0
|
|
20240524,133900,42848801,746,746,746,746,0
|
|
20240524,133800,42848801,746,746,746,746,0
|
|
20240524,133700,42848801,746,746,746,746,6
|
|
20240524,133600,42844325,746,746,746,746,16
|
|
20240524,133500,42832389,749,749,749,749,0
|
|
20240524,133400,42832389,749,749,749,749,0
|
|
20240524,133300,42832389,749,749,749,749,0
|
|
20240524,133200,42832389,749,749,749,749,0
|
|
20240524,133100,42832389,749,749,749,749,0
|
|
20240524,133000,42832389,749,749,749,749,0
|
|
20240524,132900,42832389,749,749,749,749,0
|
|
20240524,132800,42832389,749,749,749,749,0
|
|
20240524,132700,42832389,749,749,749,749,0
|
|
20240524,132600,42832389,749,749,749,749,0
|
|
20240524,132500,42832389,749,749,749,749,150
|
|
20240524,132400,42720039,750,744,750,744,1566
|
|
20240524,132300,41551557,744,744,744,744,14
|
|
20240524,132200,41541141,743,743,743,743,584
|
|
20240524,132100,41107229,742,742,742,742,22
|
|
20240524,132000,41090905,743,743,743,743,0
|
|
20240524,131900,41090905,743,743,743,743,0
|
|
20240524,131800,41090905,743,743,743,743,742
|
|
20240524,131700,40539599,743,743,743,743,0
|
|
20240524,131600,40539599,743,743,743,743,44
|
|
20240524,131500,40506907,744,744,744,744,1
|
|
20240524,131400,40506163,744,744,744,744,2
|
|
20240524,131300,40504675,743,743,743,743,0
|
|
20240524,131200,40504675,743,743,743,743,0
|
|
20240524,131100,40504675,743,743,743,743,0
|
|
20240524,131000,40504675,743,743,743,743,0
|
|
20240524,130900,40504675,743,743,743,743,0
|
|
20240524,130800,40504675,743,743,743,743,22
|
|
20240524,130700,40488329,743,743,743,743,0
|
|
20240524,130600,40488329,743,743,743,743,0
|
|
20240524,130500,40488329,743,743,743,743,211
|
|
20240524,130400,40331556,744,744,744,744,0
|
|
20240524,130300,40331556,744,744,744,744,0
|
|
20240524,130200,40331556,744,744,744,744,10
|
|
20240524,130100,40324116,744,744,744,744,0
|
|
20240524,130000,40324116,744,744,744,744,4809
|
|
20240524,125900,36746220,742,743,743,742,1938
|
|
20240524,125800,35307536,743,743,743,743,0
|
|
20240524,125700,35307536,743,745,745,743,1375
|
|
20240524,125600,34284256,745,745,745,745,0
|
|
20240524,125500,34284256,745,745,745,745,0
|
|
20240524,125400,34284256,745,745,745,745,0
|
|
20240524,125300,34284256,745,745,745,745,0
|
|
20240524,125200,34284256,745,745,745,745,0
|
|
20240524,125100,34284256,745,745,745,745,0
|
|
20240524,125000,34284256,745,745,745,745,0
|
|
20240524,124900,34284256,745,745,745,745,0
|
|
20240524,124800,34284256,745,745,745,745,0
|
|
20240524,124700,34284256,745,745,745,745,0
|
|
20240524,124600,34284256,745,745,745,745,0
|
|
20240524,124500,34284256,745,745,745,745,0
|
|
20240524,124400,34284256,745,749,749,745,142
|
|
20240524,124300,34178410,751,751,751,751,0
|
|
20240524,124200,34178410,751,751,751,751,0
|
|
20240524,124100,34178410,751,751,751,751,0
|
|
20240524,124000,34178410,751,751,751,751,0
|
|
20240524,123900,34178410,751,751,751,751,0
|
|
20240524,123800,34178410,751,751,751,751,0
|
|
20240524,123700,34178410,751,751,751,751,0
|
|
20240524,123600,34178410,751,751,751,751,0
|
|
20240524,123500,34178410,751,750,751,750,30
|
|
20240524,123400,34155902,750,750,750,750,0
|
|
20240524,123300,34155902,750,750,750,750,0
|
|
20240524,123200,34155902,750,750,750,750,0
|
|
20240524,123100,34155902,750,750,750,750,0
|
|
20240524,123000,34155902,750,750,750,750,0
|
|
20240524,122900,34155902,750,750,750,750,0
|
|
20240524,122800,34155902,750,750,750,750,0
|
|
20240524,122700,34155902,750,750,750,750,0
|
|
20240524,122600,34155902,750,750,750,750,0
|
|
20240524,122500,34155902,750,750,750,750,0
|
|
20240524,122400,34155902,750,750,750,750,0
|
|
20240524,122300,34155902,750,750,750,750,0
|
|
20240524,122200,34155902,750,750,750,750,0
|
|
20240524,122100,34155902,750,750,750,750,2
|
|
20240524,122000,34154402,751,751,751,751,0
|
|
20240524,121900,34154402,751,751,751,751,0
|
|
20240524,121800,34154402,751,751,751,751,0
|
|
20240524,121700,34154402,751,751,751,751,0
|
|
20240524,121600,34154402,751,751,751,751,0
|
|
20240524,121500,34154402,751,751,751,751,0
|
|
20240524,121400,34154402,751,751,751,751,0
|
|
20240524,121300,34154402,751,751,751,751,17
|
|
20240524,121200,34141635,751,751,751,751,2
|
|
20240524,121100,34140133,757,757,757,757,0
|
|
20240524,121000,34140133,757,748,757,748,182
|
|
20240524,120900,34003394,749,749,749,749,0
|
|
20240524,120800,34003394,749,749,749,749,0
|
|
20240524,120700,34003394,749,749,749,749,0
|
|
20240524,120600,34003394,749,749,749,749,0
|
|
20240524,120500,34003394,749,749,749,749,0
|
|
20240524,120400,34003394,749,749,749,749,0
|
|
20240524,120300,34003394,749,749,749,749,0
|
|
20240524,120200,34003394,749,749,749,749,0
|
|
20240524,120100,34003394,749,749,749,749,0
|
|
20240524,120000,34003394,749,749,749,749,0
|
|
20240524,115900,34003394,749,749,749,749,0
|
|
20240524,115800,34003394,749,749,749,749,0
|
|
20240524,115700,34003394,749,749,749,749,0
|
|
20240524,115600,34003394,749,749,749,749,0
|
|
20240524,115500,34003394,749,749,749,749,4
|
|
20240524,115400,34000398,749,749,749,749,0
|
|
20240524,115300,34000398,749,745,749,745,80
|
|
20240524,115200,33940623,745,745,745,745,180
|
|
20240524,115100,33806523,745,745,745,745,22
|
|
20240524,115000,33790133,745,745,745,745,0
|
|
20240524,114900,33790133,745,745,745,745,0
|
|
20240524,114800,33790133,745,745,745,745,22
|
|
20240524,114700,33773743,744,744,744,744,0
|
|
20240524,114600,33773743,744,744,744,744,22
|
|
20240524,114500,33757375,745,745,745,745,0
|
|
20240524,114400,33757375,745,745,745,745,0
|
|
20240524,114300,33757375,745,745,745,745,0
|
|
20240524,114200,33757375,745,745,745,745,0
|
|
20240524,114100,33757375,745,745,745,745,0
|
|
20240524,114000,33757375,745,745,745,745,0
|
|
20240524,113900,33757375,745,745,745,745,0
|
|
20240524,113800,33757375,745,745,745,745,22
|
|
20240524,113700,33740985,745,745,745,745,0
|
|
20240524,113600,33740985,745,745,745,745,0
|
|
20240524,113500,33740985,745,743,745,743,213
|
|
20240524,113400,33582460,743,743,743,743,0
|
|
20240524,113300,33582460,743,743,743,743,30
|
|
20240524,113200,33560170,743,743,743,743,500
|
|
20240524,113100,33188670,742,742,742,742,0
|
|
20240524,113000,33188670,742,742,742,742,0
|
|
20240524,112900,33188670,742,743,743,742,1000
|
|
20240524,112800,32445970,744,744,744,744,0
|
|
20240524,112700,32445970,744,744,744,744,0
|
|
20240524,112600,32445970,744,746,746,744,501
|
|
20240524,112500,32073224,742,742,742,742,0
|
|
20240524,112400,32073224,742,742,742,742,0
|
|
20240524,112300,32073224,742,742,742,742,2000
|
|
20240524,112200,30589224,742,747,747,742,3430
|
|
20240524,112100,28042791,744,749,749,744,3902
|
|
20240524,112000,25137683,751,751,751,751,0
|
|
20240524,111900,25137683,751,751,751,751,0
|
|
20240524,111800,25137683,751,751,751,751,0
|
|
20240524,111700,25137683,751,751,751,751,0
|
|
20240524,111600,25137683,751,751,751,751,0
|
|
20240524,111500,25137683,751,751,751,751,0
|
|
20240524,111400,25137683,751,746,751,746,3
|
|
20240524,111300,25135440,744,749,749,744,4375
|
|
20240524,111200,21873887,749,749,749,749,0
|
|
20240524,111100,21873887,749,750,750,749,54
|
|
20240524,111000,21833439,751,751,751,751,4
|
|
20240524,110900,21830435,751,751,751,751,0
|
|
20240524,110800,21830435,751,751,751,751,0
|
|
20240524,110700,21830435,751,751,751,751,0
|
|
20240524,110600,21830435,751,751,751,751,0
|
|
20240524,110500,21830435,751,751,751,751,0
|
|
20240524,110400,21830435,751,748,751,748,595
|
|
20240524,110300,21384821,748,749,750,748,1021
|
|
20240524,110200,20619095,750,750,750,750,1000
|
|
20240524,110100,19869095,749,749,749,749,0
|
|
20240524,110000,19869095,749,749,749,749,0
|
|
20240524,105900,19869095,749,749,749,749,21
|
|
20240524,105800,19853366,749,749,749,749,0
|
|
20240524,105700,19853366,749,749,749,749,0
|
|
20240524,105600,19853366,749,749,749,749,0
|
|
20240524,105500,19853366,749,749,749,749,0
|
|
20240524,105400,19853366,749,749,749,749,0
|
|
20240524,105300,19853366,749,749,749,749,1065
|
|
20240524,105200,19055681,752,752,752,752,21
|
|
20240524,105100,19039889,751,751,751,751,0
|
|
20240524,105000,19039889,751,751,751,751,0
|
|
20240524,104900,19039889,751,751,751,751,0
|
|
20240524,104800,19039889,751,751,751,751,0
|
|
20240524,104700,19039889,751,751,751,751,950
|
|
20240524,104600,18326439,751,751,751,751,0
|
|
20240524,104500,18326439,751,751,751,751,50
|
|
20240524,104400,18288889,752,752,752,752,0
|
|
20240524,104300,18288889,752,752,752,752,106
|
|
20240524,104200,18209177,752,752,752,752,0
|
|
20240524,104100,18209177,752,752,752,752,0
|
|
20240524,104000,18209177,752,752,752,752,0
|
|
20240524,103900,18209177,752,752,752,752,0
|
|
20240524,103800,18209177,752,752,752,752,6
|
|
20240524,103700,18204665,752,752,752,752,100
|
|
20240524,103600,18129465,756,756,756,756,0
|
|
20240524,103500,18129465,756,756,756,756,0
|
|
20240524,103400,18129465,756,756,756,756,0
|
|
20240524,103300,18129465,756,753,756,752,2107
|
|
20240524,103200,16542997,756,756,756,756,0
|
|
20240524,103100,16542997,756,756,756,756,0
|
|
20240524,103000,16542997,756,756,756,756,0
|
|
20240524,102900,16542997,756,756,756,756,0
|
|
20240524,102800,16542997,756,756,756,756,0
|
|
20240524,102700,16542997,756,756,756,756,0
|
|
20240524,102600,16542997,756,756,756,756,0
|
|
20240524,102500,16542997,756,756,756,756,0
|
|
20240524,102400,16542997,756,752,756,748,1001
|
|
20240524,102300,15792242,753,754,754,753,269
|
|
20240524,102200,15589524,754,754,754,754,2
|
|
20240524,102100,15588016,754,757,757,754,108
|
|
20240524,102000,15506578,754,754,754,754,0
|
|
20240524,101900,15506578,754,757,757,754,9
|
|
20240524,101800,15499787,753,753,753,753,0
|
|
20240524,101700,15499787,753,757,757,753,23
|
|
20240524,101600,15482464,751,751,751,751,0
|
|
20240524,101500,15482464,751,751,751,751,0
|
|
20240524,101400,15482464,751,751,751,751,0
|
|
20240524,101300,15482464,751,751,751,751,0
|
|
20240524,101200,15482464,751,751,751,751,0
|
|
20240524,101100,15482464,751,751,751,751,0
|
|
20240524,101000,15482464,751,751,751,751,0
|
|
20240524,100900,15482464,751,751,751,751,0
|
|
20240524,100800,15482464,751,751,751,751,1
|
|
20240524,100700,15481713,750,750,750,750,0
|
|
20240524,100600,15481713,750,750,750,750,0
|
|
20240524,100500,15481713,750,757,757,750,219
|
|
20240524,100400,15315958,757,757,757,757,0
|
|
20240524,100300,15315958,757,757,757,757,0
|
|
20240524,100200,15315958,757,757,757,757,10
|
|
20240524,100100,15308388,750,750,750,750,800
|
|
20240524,100000,14708388,755,755,755,755,0
|
|
20240524,095900,14708388,755,755,755,755,0
|
|
20240524,095800,14708388,755,757,757,755,30
|
|
20240524,095700,14685720,753,753,753,753,1000
|
|
20240524,095600,13932720,749,749,749,749,0
|
|
20240524,095500,13932720,749,749,749,749,0
|
|
20240524,095400,13932720,749,749,749,749,0
|
|
20240524,095300,13932720,749,749,749,749,0
|
|
20240524,095200,13932720,749,749,749,749,0
|
|
20240524,095100,13932720,749,749,749,749,0
|
|
20240524,095000,13932720,749,749,749,749,0
|
|
20240524,094900,13932720,749,749,749,749,3
|
|
20240524,094800,13930473,750,750,750,750,0
|
|
20240524,094700,13930473,750,750,750,750,0
|
|
20240524,094600,13930473,750,750,750,750,0
|
|
20240524,094500,13930473,750,750,750,750,2000
|
|
20240524,094400,12430473,751,751,751,751,0
|
|
20240524,094300,12430473,751,751,751,751,0
|
|
20240524,094200,12430473,751,751,751,751,0
|
|
20240524,094100,12430473,751,751,751,751,0
|
|
20240524,094000,12430473,751,751,751,751,0
|
|
20240524,093900,12430473,751,751,751,751,0
|
|
20240524,093800,12430473,751,751,751,751,0
|
|
20240524,093700,12430473,751,751,751,751,0
|
|
20240524,093600,12430473,751,751,751,751,0
|
|
20240524,093500,12430473,751,751,751,751,107
|
|
20240524,093400,12350116,757,757,757,757,0
|
|
20240524,093300,12350116,757,756,757,756,2
|
|
20240524,093200,12348603,750,750,750,750,0
|
|
20240524,093100,12348603,750,750,750,750,0
|
|
20240524,093000,12348603,750,753,753,750,5059
|
|
20240524,092900,8554287,753,755,759,753,67
|
|
20240524,092800,8503474,753,753,753,753,0
|
|
20240524,092700,8503474,753,753,753,753,2
|
|
20240524,092600,8501968,753,752,754,752,30
|
|
20240524,092500,8479371,758,753,758,752,24
|
|
20240524,092400,8461295,759,754,759,754,10
|
|
20240524,092300,8453720,750,751,751,750,2
|
|
20240524,092200,8452219,752,748,752,748,2801
|
|
20240524,092100,6351469,750,750,750,750,1000
|
|
20240524,092000,5601469,750,747,750,747,21
|
|
20240524,091900,5585774,748,748,748,748,1
|
|
20240524,091800,5585026,750,750,750,750,1201
|
|
20240524,091700,4684276,750,751,751,750,2
|
|
20240524,091600,4682775,751,751,751,751,1
|
|
20240524,091500,4682024,760,760,760,760,0
|
|
20240524,091400,4682024,760,760,760,760,0
|
|
20240524,091300,4682024,760,760,760,760,0
|
|
20240524,091200,4682024,760,760,760,760,0
|
|
20240524,091100,4682024,760,760,760,760,0
|
|
20240524,091000,4682024,760,760,760,760,0
|
|
20240524,090900,4682024,760,760,760,760,0
|
|
20240524,090800,4682024,760,760,760,760,0
|
|
20240524,090700,4682024,760,760,760,760,0
|
|
20240524,090600,4682024,760,760,760,760,0
|
|
20240524,090500,4682024,760,750,760,750,799
|
|
20240524,090400,4082764,749,749,749,749,0
|
|
20240524,090300,4082764,749,749,749,749,10
|
|
20240524,090200,4075274,741,747,747,741,120
|
|
20240524,090100,3985852,750,751,751,748,4292
|
|
20240524,090000,765831,759,759,759,759,1009
|