680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,201700,72781588,750,750,750,750,1367
|
|
20240527,201600,72781588,750,750,750,750,0
|
|
20240527,201500,72781588,750,750,750,750,0
|
|
20240527,201400,72781588,750,750,750,750,0
|
|
20240527,201300,72781588,750,750,750,750,0
|
|
20240527,201200,72781588,750,750,750,750,0
|
|
20240527,201100,72781588,750,750,750,750,0
|
|
20240527,201000,72781588,750,750,750,750,0
|
|
20240527,200900,72781588,750,750,750,750,0
|
|
20240527,200800,72781588,750,750,750,750,0
|
|
20240527,200700,72781588,750,750,750,750,0
|
|
20240527,200600,72781588,750,750,750,750,0
|
|
20240527,200500,72781588,750,750,750,750,0
|
|
20240527,200400,72781588,750,750,750,750,0
|
|
20240527,200300,72781588,750,750,750,750,0
|
|
20240527,200200,72781588,750,750,750,750,0
|
|
20240527,200100,72781588,750,750,750,750,0
|
|
20240527,200000,72781588,750,750,750,750,0
|
|
20240527,195900,72781588,750,750,750,750,0
|
|
20240527,195800,72781588,750,750,750,750,0
|
|
20240527,195700,72781588,750,750,750,750,0
|
|
20240527,195600,72781588,750,750,750,750,0
|
|
20240527,195500,72781588,750,750,750,750,0
|
|
20240527,195400,72781588,750,750,750,750,0
|
|
20240527,195300,72781588,750,750,750,750,0
|
|
20240527,195200,72781588,750,750,750,750,0
|
|
20240527,195100,72781588,750,750,750,750,0
|
|
20240527,195000,72781588,750,750,750,750,0
|
|
20240527,194900,72781588,750,750,750,750,0
|
|
20240527,194800,72781588,750,750,750,750,0
|
|
20240527,194700,72781588,750,750,750,750,1367
|
|
20240527,194600,72781588,750,750,750,750,0
|
|
20240527,194500,72781588,750,750,750,750,0
|
|
20240527,194400,72781588,750,750,750,750,0
|
|
20240527,194300,72781588,750,750,750,750,0
|
|
20240527,194200,72781588,750,750,750,750,0
|
|
20240527,194100,72781588,750,750,750,750,0
|
|
20240527,194000,72781588,750,750,750,750,0
|
|
20240527,193900,72781588,750,750,750,750,0
|
|
20240527,193800,72781588,750,750,750,750,0
|
|
20240527,193700,72781588,750,750,750,750,0
|
|
20240527,193600,72781588,750,750,750,750,0
|
|
20240527,193500,72781588,750,750,750,750,0
|
|
20240527,193400,72781588,750,750,750,750,0
|
|
20240527,193300,72781588,750,750,750,750,0
|
|
20240527,193200,72781588,750,750,750,750,0
|
|
20240527,193100,72781588,750,750,750,750,0
|
|
20240527,193000,72781588,750,750,750,750,0
|
|
20240527,192900,72781588,750,750,750,750,0
|
|
20240527,192800,72781588,750,750,750,750,0
|
|
20240527,192700,72781588,750,750,750,750,0
|
|
20240527,192600,72781588,750,750,750,750,0
|
|
20240527,192500,72781588,750,750,750,750,0
|
|
20240527,192400,72781588,750,750,750,750,0
|
|
20240527,192300,72781588,750,750,750,750,0
|
|
20240527,192200,72781588,750,750,750,750,0
|
|
20240527,192100,72781588,750,750,750,750,0
|
|
20240527,192000,72781588,750,750,750,750,0
|
|
20240527,191900,72781588,750,750,750,750,0
|
|
20240527,191800,72781588,750,750,750,750,0
|
|
20240527,191700,72781588,750,750,750,750,1367
|
|
20240527,191600,72781588,750,750,750,750,0
|
|
20240527,191500,72781588,750,750,750,750,0
|
|
20240527,191400,72781588,750,750,750,750,0
|
|
20240527,191300,72781588,750,750,750,750,0
|
|
20240527,191200,72781588,750,750,750,750,0
|
|
20240527,191100,72781588,750,750,750,750,0
|
|
20240527,191000,72781588,750,750,750,750,0
|
|
20240527,190900,72781588,750,750,750,750,0
|
|
20240527,190800,72781588,750,750,750,750,0
|
|
20240527,190700,72781588,750,750,750,750,0
|
|
20240527,190600,72781588,750,750,750,750,0
|
|
20240527,190500,72781588,750,750,750,750,0
|
|
20240527,190400,72781588,750,750,750,750,0
|
|
20240527,190300,72781588,750,750,750,750,0
|
|
20240527,190200,72781588,750,750,750,750,0
|
|
20240527,190100,72781588,750,750,750,750,0
|
|
20240527,190000,72781588,750,750,750,750,0
|
|
20240527,185900,72781588,750,750,750,750,0
|
|
20240527,185800,72781588,750,750,750,750,0
|
|
20240527,185700,72781588,750,750,750,750,0
|
|
20240527,185600,72781588,750,750,750,750,0
|
|
20240527,185500,72781588,750,750,750,750,0
|
|
20240527,185400,72781588,750,750,750,750,0
|
|
20240527,185300,72781588,750,750,750,750,0
|
|
20240527,185200,72781588,750,750,750,750,0
|
|
20240527,185100,72781588,750,750,750,750,0
|
|
20240527,185000,72781588,750,750,750,750,0
|
|
20240527,184900,72781588,750,750,750,750,0
|
|
20240527,184800,72781588,750,750,750,750,0
|
|
20240527,184700,72781588,750,750,750,750,1367
|
|
20240527,184600,72781588,750,750,750,750,0
|
|
20240527,184500,72781588,750,750,750,750,0
|
|
20240527,184400,72781588,750,750,750,750,0
|
|
20240527,184300,72781588,750,750,750,750,0
|
|
20240527,184200,72781588,750,750,750,750,0
|
|
20240527,184100,72781588,750,750,750,750,0
|
|
20240527,184000,72781588,750,750,750,750,0
|
|
20240527,183900,72781588,750,750,750,750,0
|
|
20240527,183800,72781588,750,750,750,750,0
|
|
20240527,183700,72781588,750,750,750,750,0
|
|
20240527,183600,72781588,750,750,750,750,0
|
|
20240527,183500,72781588,750,750,750,750,0
|
|
20240527,183400,72781588,750,750,750,750,0
|
|
20240527,183300,72781588,750,750,750,750,0
|
|
20240527,183200,72781588,750,750,750,750,0
|
|
20240527,183100,72781588,750,750,750,750,0
|
|
20240527,183000,72781588,750,750,750,750,0
|
|
20240527,182900,72781588,750,750,750,750,0
|
|
20240527,182800,72781588,750,750,750,750,0
|
|
20240527,182700,72781588,750,750,750,750,0
|
|
20240527,182600,72781588,750,750,750,750,0
|
|
20240527,182500,72781588,750,750,750,750,0
|
|
20240527,182400,72781588,750,750,750,750,0
|
|
20240527,182300,72781588,750,750,750,750,0
|
|
20240527,182200,72781588,750,750,750,750,0
|
|
20240527,182100,72781588,750,750,750,750,0
|
|
20240527,182000,72781588,750,750,750,750,0
|
|
20240527,181900,72781588,750,750,750,750,0
|
|
20240527,181800,72781588,750,750,750,750,0
|
|
20240527,181700,72781588,750,750,750,750,1367
|
|
20240527,181600,72781588,750,750,750,750,0
|
|
20240527,181500,72781588,750,750,750,750,0
|
|
20240527,181400,72781588,750,750,750,750,0
|
|
20240527,181300,72781588,750,750,750,750,0
|
|
20240527,181200,72781588,750,750,750,750,0
|
|
20240527,181100,72781588,750,750,750,750,0
|
|
20240527,181000,72781588,750,750,750,750,0
|
|
20240527,180900,72781588,750,750,750,750,0
|
|
20240527,180800,72781588,750,750,750,750,0
|
|
20240527,180700,72781588,750,750,750,750,0
|
|
20240527,180600,72781588,750,750,750,750,0
|
|
20240527,180500,72781588,750,750,750,750,0
|
|
20240527,180400,72781588,750,750,750,750,0
|
|
20240527,180300,72781588,750,750,750,750,0
|
|
20240527,180200,72781588,750,750,750,750,0
|
|
20240527,180100,72781588,750,750,750,750,0
|
|
20240527,180000,72781588,750,750,750,750,0
|
|
20240527,175900,72781588,750,750,750,750,0
|
|
20240527,175800,72781588,750,750,750,750,0
|
|
20240527,175700,72781588,750,750,750,750,0
|
|
20240527,175600,72781588,750,750,750,750,0
|
|
20240527,175500,72781588,750,750,750,750,0
|
|
20240527,175400,72781588,750,750,750,750,0
|
|
20240527,175300,72781588,750,750,750,750,0
|
|
20240527,175200,72781588,750,750,750,750,0
|
|
20240527,175100,72781588,750,750,750,750,0
|
|
20240527,175000,72781588,750,750,750,750,0
|
|
20240527,174900,72781588,750,750,750,750,0
|
|
20240527,174800,72781588,750,750,750,750,0
|
|
20240527,174700,72781588,750,750,750,750,1367
|
|
20240527,174600,72781588,750,750,750,750,0
|
|
20240527,174500,72781588,750,750,750,750,0
|
|
20240527,174400,72781588,750,750,750,750,0
|
|
20240527,174300,72781588,750,750,750,750,0
|
|
20240527,174200,72781588,750,750,750,750,0
|
|
20240527,174100,72781588,750,750,750,750,0
|
|
20240527,174000,72781588,750,750,750,750,0
|
|
20240527,173900,72781588,750,750,750,750,0
|
|
20240527,173800,72781588,750,750,750,750,0
|
|
20240527,173700,72781588,750,750,750,750,0
|
|
20240527,173600,72781588,750,750,750,750,0
|
|
20240527,173500,72781588,750,750,750,750,0
|
|
20240527,173400,72781588,750,750,750,750,0
|
|
20240527,173300,72781588,750,750,750,750,0
|
|
20240527,173200,72781588,750,750,750,750,0
|
|
20240527,173100,72781588,750,750,750,750,0
|
|
20240527,173000,72781588,750,750,750,750,0
|
|
20240527,172900,72781588,750,750,750,750,0
|
|
20240527,172800,72781588,750,750,750,750,0
|
|
20240527,172700,72781588,750,750,750,750,0
|
|
20240527,172600,72781588,750,750,750,750,0
|
|
20240527,172500,72781588,750,750,750,750,0
|
|
20240527,172400,72781588,750,750,750,750,0
|
|
20240527,172300,72781588,750,750,750,750,0
|
|
20240527,172200,72781588,750,750,750,750,0
|
|
20240527,172100,72781588,750,750,750,750,0
|
|
20240527,172000,72781588,750,750,750,750,0
|
|
20240527,171900,72781588,750,750,750,750,0
|
|
20240527,171800,72781588,750,750,750,750,0
|
|
20240527,171700,72781588,750,750,750,750,1367
|
|
20240527,171600,72781588,750,750,750,750,0
|
|
20240527,171500,72781588,750,750,750,750,0
|
|
20240527,171400,72781588,750,750,750,750,0
|
|
20240527,171300,72781588,750,750,750,750,0
|
|
20240527,171200,72781588,750,750,750,750,0
|
|
20240527,171100,72781588,750,750,750,750,0
|
|
20240527,171000,72781588,750,750,750,750,0
|
|
20240527,170900,72781588,750,750,750,750,0
|
|
20240527,170800,72781588,750,750,750,750,0
|
|
20240527,170700,72781588,750,750,750,750,0
|
|
20240527,170600,72781588,750,750,750,750,0
|
|
20240527,170500,72781588,750,750,750,750,0
|
|
20240527,170400,72781588,750,750,750,750,0
|
|
20240527,170300,72781588,750,750,750,750,0
|
|
20240527,170200,72781588,750,750,750,750,0
|
|
20240527,170100,72781588,750,750,750,750,0
|
|
20240527,170000,72781588,750,750,750,750,0
|
|
20240527,165900,72781588,750,750,750,750,0
|
|
20240527,165800,72781588,750,750,750,750,0
|
|
20240527,165700,72781588,750,750,750,750,0
|
|
20240527,165600,72781588,750,750,750,750,0
|
|
20240527,165500,72781588,750,750,750,750,0
|
|
20240527,165400,72781588,750,750,750,750,0
|
|
20240527,165300,72781588,750,750,750,750,0
|
|
20240527,165200,72781588,750,750,750,750,0
|
|
20240527,165100,72781588,750,750,750,750,0
|
|
20240527,165000,72781588,750,750,750,750,0
|
|
20240527,164900,72781588,750,750,750,750,0
|
|
20240527,164800,72781588,750,750,750,750,0
|
|
20240527,164700,72781588,750,750,750,750,1367
|
|
20240527,164600,72781588,750,750,750,750,0
|
|
20240527,164500,72781588,750,750,750,750,0
|
|
20240527,164400,72781588,750,750,750,750,0
|
|
20240527,164300,72781588,750,750,750,750,0
|
|
20240527,164200,72781588,750,750,750,750,0
|
|
20240527,164100,72781588,750,750,750,750,0
|
|
20240527,164000,72781588,750,750,750,750,0
|
|
20240527,163900,72781588,750,750,750,750,0
|
|
20240527,163800,72781588,750,750,750,750,0
|
|
20240527,163700,72781588,750,750,750,750,0
|
|
20240527,163600,72781588,750,750,750,750,0
|
|
20240527,163500,72781588,750,750,750,750,0
|
|
20240527,163400,72781588,750,750,750,750,0
|
|
20240527,163300,72781588,750,750,750,750,0
|
|
20240527,163200,72781588,750,750,750,750,0
|
|
20240527,163100,72781588,750,750,750,750,0
|
|
20240527,163000,72781588,750,750,750,750,0
|
|
20240527,162900,72781588,750,750,750,750,0
|
|
20240527,162800,72781588,750,750,750,750,0
|
|
20240527,162700,72781588,750,750,750,750,0
|
|
20240527,162600,72781588,750,750,750,750,0
|
|
20240527,162500,72781588,750,750,750,750,0
|
|
20240527,162400,72781588,750,750,750,750,0
|
|
20240527,162300,72781588,750,750,750,750,0
|
|
20240527,162200,72781588,750,750,750,750,0
|
|
20240527,162100,72781588,750,750,750,750,0
|
|
20240527,162000,72781588,750,750,750,750,0
|
|
20240527,161900,72781588,750,750,750,750,0
|
|
20240527,161800,72781588,750,750,750,750,0
|
|
20240527,161700,72781588,750,750,750,750,1367
|
|
20240527,161600,72781588,750,750,750,750,0
|
|
20240527,161500,72781588,750,750,750,750,0
|
|
20240527,161400,72781588,750,750,750,750,0
|
|
20240527,161300,72781588,750,750,750,750,0
|
|
20240527,161200,72781588,750,750,750,750,0
|
|
20240527,161100,72781588,750,750,750,750,0
|
|
20240527,161000,72781588,750,750,750,750,0
|
|
20240527,160900,72781588,750,750,750,750,0
|
|
20240527,160800,72781588,750,750,750,750,0
|
|
20240527,160700,72781588,750,750,750,750,0
|
|
20240527,160600,72781588,750,750,750,750,0
|
|
20240527,160500,72781588,750,750,750,750,0
|
|
20240527,160400,72781588,750,750,750,750,0
|
|
20240527,160300,72781588,750,750,750,750,0
|
|
20240527,160200,72781588,750,750,750,750,0
|
|
20240527,160100,72781588,750,750,750,750,0
|
|
20240527,160000,72781588,750,750,750,750,0
|
|
20240527,155900,72781588,750,750,750,750,0
|
|
20240527,155800,72781588,750,750,750,750,0
|
|
20240527,155700,72781588,750,750,750,750,0
|
|
20240527,155600,72781588,750,750,750,750,0
|
|
20240527,155500,72781588,750,750,750,750,0
|
|
20240527,155400,72781588,750,750,750,750,0
|
|
20240527,155300,72781588,750,750,750,750,0
|
|
20240527,155200,72781588,750,750,750,750,0
|
|
20240527,155100,72781588,750,750,750,750,0
|
|
20240527,155000,72781588,750,750,750,750,0
|
|
20240527,154900,72781588,750,750,750,750,0
|
|
20240527,154800,72781588,750,750,750,750,0
|
|
20240527,154700,72781588,750,750,750,750,1367
|
|
20240527,154600,72781588,750,750,750,750,0
|
|
20240527,154500,72781588,750,750,750,750,0
|
|
20240527,154400,72781588,750,750,750,750,0
|
|
20240527,154300,72781588,750,750,750,750,0
|
|
20240527,154200,72781588,750,750,750,750,0
|
|
20240527,154100,72781588,750,750,750,750,0
|
|
20240527,154000,72781588,750,750,750,750,0
|
|
20240527,153900,72781588,750,750,750,750,0
|
|
20240527,153800,72781588,750,750,750,750,0
|
|
20240527,153700,72781588,750,750,750,750,0
|
|
20240527,153600,72781588,750,750,750,750,0
|
|
20240527,153500,72781588,750,750,750,750,0
|
|
20240527,153400,72781588,750,750,750,750,0
|
|
20240527,153300,72781588,750,750,750,750,0
|
|
20240527,153200,72781588,750,750,750,750,0
|
|
20240527,153100,72781588,750,750,750,750,0
|
|
20240527,153000,72781588,750,750,750,750,1367
|
|
20240527,152900,71756338,750,750,750,750,0
|
|
20240527,152800,71756338,750,750,750,750,0
|
|
20240527,152700,71756338,750,750,750,750,0
|
|
20240527,152600,71756338,750,750,750,750,0
|
|
20240527,152500,71756338,750,750,750,750,0
|
|
20240527,152400,71756338,750,750,750,750,0
|
|
20240527,152300,71756338,750,750,750,750,0
|
|
20240527,152200,71756338,750,750,750,750,0
|
|
20240527,152100,71756338,750,750,750,750,0
|
|
20240527,152000,71756338,750,750,750,750,0
|
|
20240527,151900,71756338,750,744,750,744,810
|
|
20240527,151800,71152188,743,743,743,743,0
|
|
20240527,151700,71152188,743,743,743,743,0
|
|
20240527,151600,71152188,743,743,743,743,12
|
|
20240527,151500,71143272,744,744,744,744,0
|
|
20240527,151400,71143272,744,744,744,744,0
|
|
20240527,151300,71143272,744,744,744,744,0
|
|
20240527,151200,71143272,744,744,744,744,101
|
|
20240527,151100,71068128,742,742,742,742,0
|
|
20240527,151000,71068128,742,742,742,742,0
|
|
20240527,150900,71068128,742,742,742,742,0
|
|
20240527,150800,71068128,742,742,742,742,3009
|
|
20240527,150700,68835450,740,740,740,740,0
|
|
20240527,150600,68835450,740,740,740,740,0
|
|
20240527,150500,68835450,740,740,740,740,0
|
|
20240527,150400,68835450,740,741,741,740,514
|
|
20240527,150300,68454999,742,742,742,742,0
|
|
20240527,150200,68454999,742,742,742,742,22
|
|
20240527,150100,68438675,742,743,743,742,81
|
|
20240527,150000,68378551,744,744,744,744,0
|
|
20240527,145900,68378551,744,744,744,744,88
|
|
20240527,145800,68313079,744,744,744,744,34
|
|
20240527,145700,68287783,740,740,740,740,4208
|
|
20240527,145600,65173863,740,740,740,740,5613
|
|
20240527,145500,61020243,740,740,740,740,179
|
|
20240527,145400,60887783,740,740,740,740,0
|
|
20240527,145300,60887783,740,740,740,740,200
|
|
20240527,145200,60739783,744,744,744,744,200
|
|
20240527,145100,60590983,744,744,744,744,0
|
|
20240527,145000,60590983,744,744,744,744,0
|
|
20240527,144900,60590983,744,744,744,744,0
|
|
20240527,144800,60590983,744,744,744,744,0
|
|
20240527,144700,60590983,744,744,744,744,0
|
|
20240527,144600,60590983,744,744,744,744,0
|
|
20240527,144500,60590983,744,744,744,744,0
|
|
20240527,144400,60590983,744,744,744,744,0
|
|
20240527,144300,60590983,744,744,744,744,1
|
|
20240527,144200,60590239,740,742,742,740,541
|
|
20240527,144100,60189845,744,744,744,744,0
|
|
20240527,144000,60189845,744,744,744,744,0
|
|
20240527,143900,60189845,744,744,744,744,0
|
|
20240527,143800,60189845,744,744,744,744,0
|
|
20240527,143700,60189845,744,744,744,744,0
|
|
20240527,143600,60189845,744,743,744,740,501
|
|
20240527,143500,59819053,740,740,740,740,0
|
|
20240527,143400,59819053,740,740,740,740,0
|
|
20240527,143300,59819053,740,744,744,740,3860
|
|
20240527,143200,56958573,744,743,744,739,1020
|
|
20240527,143100,56204604,741,741,741,741,0
|
|
20240527,143000,56204604,741,741,741,741,0
|
|
20240527,142900,56204604,741,741,741,741,0
|
|
20240527,142800,56204604,741,741,741,741,0
|
|
20240527,142700,56204604,741,741,741,741,0
|
|
20240527,142600,56204604,741,741,741,741,0
|
|
20240527,142500,56204604,741,741,741,741,0
|
|
20240527,142400,56204604,741,741,741,741,0
|
|
20240527,142300,56204604,741,741,741,741,0
|
|
20240527,142200,56204604,741,741,741,741,0
|
|
20240527,142100,56204604,741,741,741,741,0
|
|
20240527,142000,56204604,741,741,741,741,0
|
|
20240527,141900,56204604,741,741,741,741,205
|
|
20240527,141800,56052699,741,741,741,741,200
|
|
20240527,141700,55904499,741,743,743,741,4595
|
|
20240527,141600,52497874,744,744,744,744,0
|
|
20240527,141500,52497874,744,744,744,744,0
|
|
20240527,141400,52497874,744,744,744,744,0
|
|
20240527,141300,52497874,744,744,744,744,0
|
|
20240527,141200,52497874,744,744,744,744,0
|
|
20240527,141100,52497874,744,744,744,744,100
|
|
20240527,141000,52423474,744,744,744,744,0
|
|
20240527,140900,52423474,744,744,744,744,0
|
|
20240527,140800,52423474,744,744,744,744,21
|
|
20240527,140700,52407850,744,744,744,744,0
|
|
20240527,140600,52407850,744,744,744,744,0
|
|
20240527,140500,52407850,744,744,744,744,0
|
|
20240527,140400,52407850,744,744,744,744,0
|
|
20240527,140300,52407850,744,744,744,744,0
|
|
20240527,140200,52407850,744,744,744,744,0
|
|
20240527,140100,52407850,744,744,744,744,50
|
|
20240527,140000,52370650,744,746,746,744,3065
|
|
20240527,135900,50090217,747,747,747,747,0
|
|
20240527,135800,50090217,747,747,747,747,0
|
|
20240527,135700,50090217,747,747,747,747,0
|
|
20240527,135600,50090217,747,747,747,747,0
|
|
20240527,135500,50090217,747,747,747,747,0
|
|
20240527,135400,50090217,747,747,747,747,0
|
|
20240527,135300,50090217,747,747,747,747,0
|
|
20240527,135200,50090217,747,747,747,747,0
|
|
20240527,135100,50090217,747,747,747,747,0
|
|
20240527,135000,50090217,747,747,747,747,0
|
|
20240527,134900,50090217,747,747,747,747,0
|
|
20240527,134800,50090217,747,747,747,747,0
|
|
20240527,134700,50090217,747,747,747,747,0
|
|
20240527,134600,50090217,747,747,747,747,0
|
|
20240527,134500,50090217,747,747,747,747,0
|
|
20240527,134400,50090217,747,747,747,747,0
|
|
20240527,134300,50090217,747,747,747,747,0
|
|
20240527,134200,50090217,747,747,747,747,0
|
|
20240527,134100,50090217,747,747,747,747,0
|
|
20240527,134000,50090217,747,747,747,747,0
|
|
20240527,133900,50090217,747,750,750,747,10
|
|
20240527,133800,50082741,750,750,750,750,0
|
|
20240527,133700,50082741,750,750,750,750,0
|
|
20240527,133600,50082741,750,750,750,750,100
|
|
20240527,133500,50007741,750,750,750,750,0
|
|
20240527,133400,50007741,750,750,750,750,0
|
|
20240527,133300,50007741,750,750,750,750,0
|
|
20240527,133200,50007741,750,750,750,750,0
|
|
20240527,133100,50007741,750,750,750,750,0
|
|
20240527,133000,50007741,750,750,750,750,0
|
|
20240527,132900,50007741,750,750,750,750,0
|
|
20240527,132800,50007741,750,750,750,750,0
|
|
20240527,132700,50007741,750,750,750,750,0
|
|
20240527,132600,50007741,750,750,750,750,0
|
|
20240527,132500,50007741,750,750,750,750,1
|
|
20240527,132400,50006991,748,748,748,748,0
|
|
20240527,132300,50006991,748,748,748,748,0
|
|
20240527,132200,50006991,748,748,748,748,0
|
|
20240527,132100,50006991,748,748,748,748,0
|
|
20240527,132000,50006991,748,748,748,748,8
|
|
20240527,131900,50001007,748,748,748,748,0
|
|
20240527,131800,50001007,748,748,748,748,0
|
|
20240527,131700,50001007,748,748,748,748,0
|
|
20240527,131600,50001007,748,748,748,748,0
|
|
20240527,131500,50001007,748,748,748,748,0
|
|
20240527,131400,50001007,748,748,748,748,0
|
|
20240527,131300,50001007,748,748,748,748,0
|
|
20240527,131200,50001007,748,748,748,748,0
|
|
20240527,131100,50001007,748,748,748,748,0
|
|
20240527,131000,50001007,748,748,748,748,0
|
|
20240527,130900,50001007,748,748,748,748,0
|
|
20240527,130800,50001007,748,748,748,748,0
|
|
20240527,130700,50001007,748,748,748,748,1
|
|
20240527,130600,50000259,742,742,742,742,0
|
|
20240527,130500,50000259,742,743,743,742,1000
|
|
20240527,130400,49258244,746,749,749,746,12
|
|
20240527,130300,49249270,748,748,748,748,0
|
|
20240527,130200,49249270,748,748,748,748,0
|
|
20240527,130100,49249270,748,748,748,748,0
|
|
20240527,130000,49249270,748,748,748,748,158
|
|
20240527,125900,49131086,748,748,748,748,0
|
|
20240527,125800,49131086,748,748,748,748,0
|
|
20240527,125700,49131086,748,748,748,748,0
|
|
20240527,125600,49131086,748,748,748,748,0
|
|
20240527,125500,49131086,748,748,748,748,8
|
|
20240527,125400,49125102,744,744,744,744,0
|
|
20240527,125300,49125102,744,750,750,744,76
|
|
20240527,125200,49068278,750,750,750,750,0
|
|
20240527,125100,49068278,750,750,750,750,1
|
|
20240527,125000,49067528,742,742,742,742,0
|
|
20240527,124900,49067528,742,742,742,742,0
|
|
20240527,124800,49067528,742,746,746,742,144
|
|
20240527,124700,48960600,750,750,750,750,0
|
|
20240527,124600,48960600,750,750,750,750,0
|
|
20240527,124500,48960600,750,750,750,750,0
|
|
20240527,124400,48960600,750,750,750,750,0
|
|
20240527,124300,48960600,750,750,750,750,0
|
|
20240527,124200,48960600,750,750,750,750,800
|
|
20240527,124100,48360600,750,750,750,750,151
|
|
20240527,124000,48247350,750,750,750,750,0
|
|
20240527,123900,48247350,750,750,750,750,0
|
|
20240527,123800,48247350,750,750,750,750,0
|
|
20240527,123700,48247350,750,749,750,749,100
|
|
20240527,123600,48172400,750,745,750,745,500
|
|
20240527,123500,47798744,739,739,739,739,0
|
|
20240527,123400,47798744,739,739,739,739,0
|
|
20240527,123300,47798744,739,739,739,739,0
|
|
20240527,123200,47798744,739,739,739,739,0
|
|
20240527,123100,47798744,739,739,739,739,12
|
|
20240527,123000,47789876,739,739,739,739,0
|
|
20240527,122900,47789876,739,739,739,739,0
|
|
20240527,122800,47789876,739,739,739,739,0
|
|
20240527,122700,47789876,739,739,739,739,0
|
|
20240527,122600,47789876,739,739,739,739,12
|
|
20240527,122500,47781008,739,739,739,739,0
|
|
20240527,122400,47781008,739,739,739,739,0
|
|
20240527,122300,47781008,739,739,739,739,0
|
|
20240527,122200,47781008,739,739,739,739,0
|
|
20240527,122100,47781008,739,739,739,739,40
|
|
20240527,122000,47751448,739,739,739,739,0
|
|
20240527,121900,47751448,739,739,739,739,0
|
|
20240527,121800,47751448,739,739,739,739,0
|
|
20240527,121700,47751448,739,739,739,739,0
|
|
20240527,121600,47751448,739,739,739,739,0
|
|
20240527,121500,47751448,739,739,739,739,0
|
|
20240527,121400,47751448,739,739,739,739,0
|
|
20240527,121300,47751448,739,739,739,739,413
|
|
20240527,121200,47446241,743,743,743,743,0
|
|
20240527,121100,47446241,743,743,743,743,0
|
|
20240527,121000,47446241,743,743,743,743,0
|
|
20240527,120900,47446241,743,743,743,743,2
|
|
20240527,120800,47444755,739,739,739,739,71
|
|
20240527,120700,47392286,741,741,741,741,12
|
|
20240527,120600,47383394,743,743,743,743,0
|
|
20240527,120500,47383394,743,743,743,743,0
|
|
20240527,120400,47383394,743,743,743,743,2
|
|
20240527,120300,47381908,743,743,743,743,0
|
|
20240527,120200,47381908,743,743,743,743,0
|
|
20240527,120100,47381908,743,743,743,743,3
|
|
20240527,120000,47379679,744,744,744,744,0
|
|
20240527,115900,47379679,744,744,744,744,0
|
|
20240527,115800,47379679,744,744,744,744,0
|
|
20240527,115700,47379679,744,744,744,744,0
|
|
20240527,115600,47379679,744,744,744,744,0
|
|
20240527,115500,47379679,744,744,744,744,0
|
|
20240527,115400,47379679,744,744,744,744,0
|
|
20240527,115300,47379679,744,744,744,744,0
|
|
20240527,115200,47379679,744,744,744,744,0
|
|
20240527,115100,47379679,744,744,744,744,0
|
|
20240527,115000,47379679,744,744,744,744,0
|
|
20240527,114900,47379679,744,744,744,744,0
|
|
20240527,114800,47379679,744,744,744,744,0
|
|
20240527,114700,47379679,744,744,744,744,0
|
|
20240527,114600,47379679,744,744,744,744,0
|
|
20240527,114500,47379679,744,744,744,744,0
|
|
20240527,114400,47379679,744,744,744,744,297
|
|
20240527,114300,47158711,744,744,744,744,0
|
|
20240527,114200,47158711,744,744,744,744,0
|
|
20240527,114100,47158711,744,744,744,744,0
|
|
20240527,114000,47158711,744,744,744,744,0
|
|
20240527,113900,47158711,744,744,744,744,0
|
|
20240527,113800,47158711,744,744,744,744,0
|
|
20240527,113700,47158711,744,744,744,744,0
|
|
20240527,113600,47158711,744,744,744,744,0
|
|
20240527,113500,47158711,744,744,744,744,0
|
|
20240527,113400,47158711,744,744,744,744,0
|
|
20240527,113300,47158711,744,744,744,744,0
|
|
20240527,113200,47158711,744,744,744,744,0
|
|
20240527,113100,47158711,744,744,744,744,2
|
|
20240527,113000,47157223,744,744,744,744,0
|
|
20240527,112900,47157223,744,744,744,744,407
|
|
20240527,112800,46854415,745,745,745,745,0
|
|
20240527,112700,46854415,745,745,745,745,0
|
|
20240527,112600,46854415,745,745,745,745,0
|
|
20240527,112500,46854415,745,745,745,745,0
|
|
20240527,112400,46854415,745,745,745,745,0
|
|
20240527,112300,46854415,745,745,745,745,0
|
|
20240527,112200,46854415,745,745,745,745,1
|
|
20240527,112100,46853670,745,745,745,745,2
|
|
20240527,112000,46852180,745,745,745,745,0
|
|
20240527,111900,46852180,745,745,745,745,0
|
|
20240527,111800,46852180,745,745,745,745,0
|
|
20240527,111700,46852180,745,745,745,745,0
|
|
20240527,111600,46852180,745,745,745,745,2
|
|
20240527,111500,46850690,745,745,745,745,0
|
|
20240527,111400,46850690,745,745,745,745,0
|
|
20240527,111300,46850690,745,745,745,745,0
|
|
20240527,111200,46850690,745,745,745,745,0
|
|
20240527,111100,46850690,745,745,745,745,2
|
|
20240527,111000,46849200,745,745,745,745,5
|
|
20240527,110900,46845475,745,745,745,745,0
|
|
20240527,110800,46845475,745,745,745,745,0
|
|
20240527,110700,46845475,745,745,745,745,0
|
|
20240527,110600,46845475,745,745,745,745,2
|
|
20240527,110500,46843985,745,745,745,745,200
|
|
20240527,110400,46694985,745,745,745,745,0
|
|
20240527,110300,46694985,745,745,745,745,0
|
|
20240527,110200,46694985,745,745,745,745,0
|
|
20240527,110100,46694985,745,745,745,745,2
|
|
20240527,110000,46693495,744,744,744,744,0
|
|
20240527,105900,46693495,744,744,744,744,0
|
|
20240527,105800,46693495,744,745,745,744,366
|
|
20240527,105700,46421186,745,745,745,745,10
|
|
20240527,105600,46413736,745,745,745,745,2
|
|
20240527,105500,46412246,745,745,745,745,0
|
|
20240527,105400,46412246,745,745,745,745,0
|
|
20240527,105300,46412246,745,745,745,745,0
|
|
20240527,105200,46412246,745,745,745,745,0
|
|
20240527,105100,46412246,745,745,745,745,2
|
|
20240527,105000,46410756,745,745,745,745,0
|
|
20240527,104900,46410756,745,745,745,745,0
|
|
20240527,104800,46410756,745,745,745,745,0
|
|
20240527,104700,46410756,745,745,745,745,0
|
|
20240527,104600,46410756,745,745,745,745,2
|
|
20240527,104500,46409266,744,744,744,744,0
|
|
20240527,104400,46409266,744,744,744,744,2233
|
|
20240527,104300,44747914,744,744,744,744,0
|
|
20240527,104200,44747914,744,744,744,744,0
|
|
20240527,104100,44747914,744,744,744,744,2
|
|
20240527,104000,44746426,744,744,744,744,0
|
|
20240527,103900,44746426,744,744,744,744,0
|
|
20240527,103800,44746426,744,744,744,744,0
|
|
20240527,103700,44746426,744,744,744,744,0
|
|
20240527,103600,44746426,744,744,744,744,2
|
|
20240527,103500,44744938,744,744,744,744,0
|
|
20240527,103400,44744938,744,744,744,744,0
|
|
20240527,103300,44744938,744,744,744,744,0
|
|
20240527,103200,44744938,744,744,744,744,0
|
|
20240527,103100,44744938,744,744,744,744,2
|
|
20240527,103000,44743450,744,744,744,744,0
|
|
20240527,102900,44743450,744,744,744,744,11
|
|
20240527,102800,44735266,744,744,744,744,0
|
|
20240527,102700,44735266,744,744,744,744,847
|
|
20240527,102600,44105098,745,745,745,745,2
|
|
20240527,102500,44103608,745,745,745,745,0
|
|
20240527,102400,44103608,745,745,745,745,0
|
|
20240527,102300,44103608,745,745,745,745,0
|
|
20240527,102200,44103608,745,745,745,745,3
|
|
20240527,102100,44101373,745,745,745,745,2
|
|
20240527,102000,44099883,745,745,745,745,5
|
|
20240527,101900,44096158,745,745,745,745,0
|
|
20240527,101800,44096158,745,745,745,745,0
|
|
20240527,101700,44096158,745,745,745,745,0
|
|
20240527,101600,44096158,745,745,745,745,2
|
|
20240527,101500,44094668,744,744,744,744,0
|
|
20240527,101400,44094668,744,744,744,744,0
|
|
20240527,101300,44094668,744,744,745,744,1760
|
|
20240527,101200,42785121,744,744,744,744,48
|
|
20240527,101100,42749409,745,744,745,744,1302
|
|
20240527,101000,41780719,745,744,745,744,4458
|
|
20240527,100900,38463161,744,744,744,744,0
|
|
20240527,100800,38463161,744,744,744,744,11
|
|
20240527,100700,38454977,744,744,744,744,9
|
|
20240527,100600,38448281,744,745,745,744,82
|
|
20240527,100500,38387233,745,745,745,745,13
|
|
20240527,100400,38377548,745,745,745,745,35
|
|
20240527,100300,38351473,745,745,745,745,24
|
|
20240527,100200,38333593,745,745,745,745,0
|
|
20240527,100100,38333593,745,745,745,745,2
|
|
20240527,100000,38332103,746,746,746,746,0
|
|
20240527,095900,38332103,746,746,746,746,0
|
|
20240527,095800,38332103,746,746,746,746,0
|
|
20240527,095700,38332103,746,746,746,746,0
|
|
20240527,095600,38332103,746,746,746,746,1
|
|
20240527,095500,38331357,739,739,739,739,507
|
|
20240527,095400,37956684,739,744,744,739,350
|
|
20240527,095300,37697665,745,745,745,745,124
|
|
20240527,095200,37605285,746,746,746,746,0
|
|
20240527,095100,37605285,746,746,746,746,7
|
|
20240527,095000,37600063,746,746,746,746,0
|
|
20240527,094900,37600063,746,746,746,746,12
|
|
20240527,094800,37591111,746,746,746,746,82
|
|
20240527,094700,37529939,747,747,747,747,0
|
|
20240527,094600,37529939,747,747,747,747,2
|
|
20240527,094500,37528445,747,747,747,747,1
|
|
20240527,094400,37527698,747,747,747,747,0
|
|
20240527,094300,37527698,747,747,747,747,0
|
|
20240527,094200,37527698,747,747,747,747,9
|
|
20240527,094100,37520975,747,747,747,747,2
|
|
20240527,094000,37519481,747,747,747,747,0
|
|
20240527,093900,37519481,747,747,747,747,21
|
|
20240527,093800,37503794,748,748,748,748,0
|
|
20240527,093700,37503794,748,748,748,748,1
|
|
20240527,093600,37503046,748,748,748,748,2
|
|
20240527,093500,37501550,748,748,748,748,0
|
|
20240527,093400,37501550,748,748,748,748,0
|
|
20240527,093300,37501550,748,748,748,748,0
|
|
20240527,093200,37501550,748,748,748,748,8
|
|
20240527,093100,37495566,750,750,750,750,2
|
|
20240527,093000,37494066,750,750,750,750,0
|
|
20240527,092900,37494066,750,750,750,750,0
|
|
20240527,092800,37494066,750,750,750,750,0
|
|
20240527,092700,37494066,750,747,750,747,301
|
|
20240527,092600,37269215,747,746,747,746,236
|
|
20240527,092500,37093157,745,745,745,745,0
|
|
20240527,092400,37093157,745,745,745,745,30
|
|
20240527,092300,37070807,745,746,746,745,105
|
|
20240527,092200,36992481,745,745,745,745,8
|
|
20240527,092100,36986521,746,746,746,746,2
|
|
20240527,092000,36985029,746,746,746,746,0
|
|
20240527,091900,36985029,746,746,746,735,2361
|
|
20240527,091800,35241996,747,747,747,747,0
|
|
20240527,091700,35241996,747,747,747,747,0
|
|
20240527,091600,35241996,747,747,747,747,2
|
|
20240527,091500,35240502,747,747,747,747,0
|
|
20240527,091400,35240502,747,747,747,747,2
|
|
20240527,091300,35239008,747,747,747,747,0
|
|
20240527,091200,35239008,747,747,747,747,29
|
|
20240527,091100,35217345,747,746,747,742,63
|
|
20240527,091000,35170470,747,747,747,747,0
|
|
20240527,090900,35170470,747,747,747,747,0
|
|
20240527,090800,35170470,747,747,747,747,5
|
|
20240527,090700,35166735,747,747,747,747,0
|
|
20240527,090600,35166735,747,747,747,747,0
|
|
20240527,090500,35166735,747,747,747,747,11
|
|
20240527,090400,35158518,747,747,747,747,12
|
|
20240527,090300,35149554,748,748,748,748,0
|
|
20240527,090200,35149554,748,748,748,748,2
|
|
20240527,090100,35148058,746,746,746,746,0
|
|
20240527,090000,35148058,746,750,750,746,46923
|