680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,201700,85318208,735,735,735,735,4478
|
|
20240528,201600,85318208,735,735,735,735,0
|
|
20240528,201500,85318208,735,735,735,735,0
|
|
20240528,201400,85318208,735,735,735,735,0
|
|
20240528,201300,85318208,735,735,735,735,0
|
|
20240528,201200,85318208,735,735,735,735,0
|
|
20240528,201100,85318208,735,735,735,735,0
|
|
20240528,201000,85318208,735,735,735,735,0
|
|
20240528,200900,85318208,735,735,735,735,0
|
|
20240528,200800,85318208,735,735,735,735,0
|
|
20240528,200700,85318208,735,735,735,735,0
|
|
20240528,200600,85318208,735,735,735,735,0
|
|
20240528,200500,85318208,735,735,735,735,0
|
|
20240528,200400,85318208,735,735,735,735,0
|
|
20240528,200300,85318208,735,735,735,735,0
|
|
20240528,200200,85318208,735,735,735,735,0
|
|
20240528,200100,85318208,735,735,735,735,0
|
|
20240528,200000,85318208,735,735,735,735,0
|
|
20240528,195900,85318208,735,735,735,735,0
|
|
20240528,195800,85318208,735,735,735,735,0
|
|
20240528,195700,85318208,735,735,735,735,0
|
|
20240528,195600,85318208,735,735,735,735,0
|
|
20240528,195500,85318208,735,735,735,735,0
|
|
20240528,195400,85318208,735,735,735,735,0
|
|
20240528,195300,85318208,735,735,735,735,0
|
|
20240528,195200,85318208,735,735,735,735,0
|
|
20240528,195100,85318208,735,735,735,735,0
|
|
20240528,195000,85318208,735,735,735,735,0
|
|
20240528,194900,85318208,735,735,735,735,0
|
|
20240528,194800,85318208,735,735,735,735,0
|
|
20240528,194700,85318208,735,735,735,735,4478
|
|
20240528,194600,85318208,735,735,735,735,0
|
|
20240528,194500,85318208,735,735,735,735,0
|
|
20240528,194400,85318208,735,735,735,735,0
|
|
20240528,194300,85318208,735,735,735,735,0
|
|
20240528,194200,85318208,735,735,735,735,0
|
|
20240528,194100,85318208,735,735,735,735,0
|
|
20240528,194000,85318208,735,735,735,735,0
|
|
20240528,193900,85318208,735,735,735,735,0
|
|
20240528,193800,85318208,735,735,735,735,0
|
|
20240528,193700,85318208,735,735,735,735,0
|
|
20240528,193600,85318208,735,735,735,735,0
|
|
20240528,193500,85318208,735,735,735,735,0
|
|
20240528,193400,85318208,735,735,735,735,0
|
|
20240528,193300,85318208,735,735,735,735,0
|
|
20240528,193200,85318208,735,735,735,735,0
|
|
20240528,193100,85318208,735,735,735,735,0
|
|
20240528,193000,85318208,735,735,735,735,0
|
|
20240528,192900,85318208,735,735,735,735,0
|
|
20240528,192800,85318208,735,735,735,735,0
|
|
20240528,192700,85318208,735,735,735,735,0
|
|
20240528,192600,85318208,735,735,735,735,0
|
|
20240528,192500,85318208,735,735,735,735,0
|
|
20240528,192400,85318208,735,735,735,735,0
|
|
20240528,192300,85318208,735,735,735,735,0
|
|
20240528,192200,85318208,735,735,735,735,0
|
|
20240528,192100,85318208,735,735,735,735,0
|
|
20240528,192000,85318208,735,735,735,735,0
|
|
20240528,191900,85318208,735,735,735,735,0
|
|
20240528,191800,85318208,735,735,735,735,0
|
|
20240528,191700,85318208,735,735,735,735,4478
|
|
20240528,191600,85318208,735,735,735,735,0
|
|
20240528,191500,85318208,735,735,735,735,0
|
|
20240528,191400,85318208,735,735,735,735,0
|
|
20240528,191300,85318208,735,735,735,735,0
|
|
20240528,191200,85318208,735,735,735,735,0
|
|
20240528,191100,85318208,735,735,735,735,0
|
|
20240528,191000,85318208,735,735,735,735,0
|
|
20240528,190900,85318208,735,735,735,735,0
|
|
20240528,190800,85318208,735,735,735,735,0
|
|
20240528,190700,85318208,735,735,735,735,0
|
|
20240528,190600,85318208,735,735,735,735,0
|
|
20240528,190500,85318208,735,735,735,735,0
|
|
20240528,190400,85318208,735,735,735,735,0
|
|
20240528,190300,85318208,735,735,735,735,0
|
|
20240528,190200,85318208,735,735,735,735,0
|
|
20240528,190100,85318208,735,735,735,735,0
|
|
20240528,190000,85318208,735,735,735,735,0
|
|
20240528,185900,85318208,735,735,735,735,0
|
|
20240528,185800,85318208,735,735,735,735,0
|
|
20240528,185700,85318208,735,735,735,735,0
|
|
20240528,185600,85318208,735,735,735,735,0
|
|
20240528,185500,85318208,735,735,735,735,0
|
|
20240528,185400,85318208,735,735,735,735,0
|
|
20240528,185300,85318208,735,735,735,735,0
|
|
20240528,185200,85318208,735,735,735,735,0
|
|
20240528,185100,85318208,735,735,735,735,0
|
|
20240528,185000,85318208,735,735,735,735,0
|
|
20240528,184900,85318208,735,735,735,735,0
|
|
20240528,184800,85318208,735,735,735,735,0
|
|
20240528,184700,85318208,735,735,735,735,4478
|
|
20240528,184600,85318208,735,735,735,735,0
|
|
20240528,184500,85318208,735,735,735,735,0
|
|
20240528,184400,85318208,735,735,735,735,0
|
|
20240528,184300,85318208,735,735,735,735,0
|
|
20240528,184200,85318208,735,735,735,735,0
|
|
20240528,184100,85318208,735,735,735,735,0
|
|
20240528,184000,85318208,735,735,735,735,0
|
|
20240528,183900,85318208,735,735,735,735,0
|
|
20240528,183800,85318208,735,735,735,735,0
|
|
20240528,183700,85318208,735,735,735,735,0
|
|
20240528,183600,85318208,735,735,735,735,0
|
|
20240528,183500,85318208,735,735,735,735,0
|
|
20240528,183400,85318208,735,735,735,735,0
|
|
20240528,183300,85318208,735,735,735,735,0
|
|
20240528,183200,85318208,735,735,735,735,0
|
|
20240528,183100,85318208,735,735,735,735,0
|
|
20240528,183000,85318208,735,735,735,735,0
|
|
20240528,182900,85318208,735,735,735,735,0
|
|
20240528,182800,85318208,735,735,735,735,0
|
|
20240528,182700,85318208,735,735,735,735,0
|
|
20240528,182600,85318208,735,735,735,735,0
|
|
20240528,182500,85318208,735,735,735,735,0
|
|
20240528,182400,85318208,735,735,735,735,0
|
|
20240528,182300,85318208,735,735,735,735,0
|
|
20240528,182200,85318208,735,735,735,735,0
|
|
20240528,182100,85318208,735,735,735,735,0
|
|
20240528,182000,85318208,735,735,735,735,0
|
|
20240528,181900,85318208,735,735,735,735,0
|
|
20240528,181800,85318208,735,735,735,735,0
|
|
20240528,181700,85318208,735,735,735,735,4478
|
|
20240528,181600,85318208,735,735,735,735,0
|
|
20240528,181500,85318208,735,735,735,735,0
|
|
20240528,181400,85318208,735,735,735,735,0
|
|
20240528,181300,85318208,735,735,735,735,0
|
|
20240528,181200,85318208,735,735,735,735,0
|
|
20240528,181100,85318208,735,735,735,735,0
|
|
20240528,181000,85318208,735,735,735,735,0
|
|
20240528,180900,85318208,735,735,735,735,0
|
|
20240528,180800,85318208,735,735,735,735,0
|
|
20240528,180700,85318208,735,735,735,735,0
|
|
20240528,180600,85318208,735,735,735,735,0
|
|
20240528,180500,85318208,735,735,735,735,0
|
|
20240528,180400,85318208,735,735,735,735,0
|
|
20240528,180300,85318208,735,735,735,735,0
|
|
20240528,180200,85318208,735,735,735,735,0
|
|
20240528,180100,85318208,735,735,735,735,0
|
|
20240528,180000,85318208,735,735,735,735,0
|
|
20240528,175900,85318208,735,735,735,735,0
|
|
20240528,175800,85318208,735,735,735,735,0
|
|
20240528,175700,85318208,735,735,735,735,0
|
|
20240528,175600,85318208,735,735,735,735,0
|
|
20240528,175500,85318208,735,735,735,735,0
|
|
20240528,175400,85318208,735,735,735,735,0
|
|
20240528,175300,85318208,735,735,735,735,0
|
|
20240528,175200,85318208,735,735,735,735,0
|
|
20240528,175100,85318208,735,735,735,735,0
|
|
20240528,175000,85318208,735,735,735,735,0
|
|
20240528,174900,85318208,735,735,735,735,0
|
|
20240528,174800,85318208,735,735,735,735,0
|
|
20240528,174700,85318208,735,735,735,735,4478
|
|
20240528,174600,85318208,735,735,735,735,0
|
|
20240528,174500,85318208,735,735,735,735,0
|
|
20240528,174400,85318208,735,735,735,735,0
|
|
20240528,174300,85318208,735,735,735,735,0
|
|
20240528,174200,85318208,735,735,735,735,0
|
|
20240528,174100,85318208,735,735,735,735,0
|
|
20240528,174000,85318208,735,735,735,735,0
|
|
20240528,173900,85318208,735,735,735,735,0
|
|
20240528,173800,85318208,735,735,735,735,0
|
|
20240528,173700,85318208,735,735,735,735,0
|
|
20240528,173600,85318208,735,735,735,735,0
|
|
20240528,173500,85318208,735,735,735,735,0
|
|
20240528,173400,85318208,735,735,735,735,0
|
|
20240528,173300,85318208,735,735,735,735,0
|
|
20240528,173200,85318208,735,735,735,735,0
|
|
20240528,173100,85318208,735,735,735,735,0
|
|
20240528,173000,85318208,735,735,735,735,0
|
|
20240528,172900,85318208,735,735,735,735,0
|
|
20240528,172800,85318208,735,735,735,735,0
|
|
20240528,172700,85318208,735,735,735,735,0
|
|
20240528,172600,85318208,735,735,735,735,0
|
|
20240528,172500,85318208,735,735,735,735,0
|
|
20240528,172400,85318208,735,735,735,735,0
|
|
20240528,172300,85318208,735,735,735,735,0
|
|
20240528,172200,85318208,735,735,735,735,0
|
|
20240528,172100,85318208,735,735,735,735,0
|
|
20240528,172000,85318208,735,735,735,735,0
|
|
20240528,171900,85318208,735,735,735,735,0
|
|
20240528,171800,85318208,735,735,735,735,0
|
|
20240528,171700,85318208,735,735,735,735,4478
|
|
20240528,171600,85318208,735,735,735,735,0
|
|
20240528,171500,85318208,735,735,735,735,0
|
|
20240528,171400,85318208,735,735,735,735,0
|
|
20240528,171300,85318208,735,735,735,735,0
|
|
20240528,171200,85318208,735,735,735,735,0
|
|
20240528,171100,85318208,735,735,735,735,0
|
|
20240528,171000,85318208,735,735,735,735,0
|
|
20240528,170900,85318208,735,735,735,735,0
|
|
20240528,170800,85318208,735,735,735,735,0
|
|
20240528,170700,85318208,735,735,735,735,0
|
|
20240528,170600,85318208,735,735,735,735,0
|
|
20240528,170500,85318208,735,735,735,735,0
|
|
20240528,170400,85318208,735,735,735,735,0
|
|
20240528,170300,85318208,735,735,735,735,0
|
|
20240528,170200,85318208,735,735,735,735,0
|
|
20240528,170100,85318208,735,735,735,735,0
|
|
20240528,170000,85318208,735,735,735,735,0
|
|
20240528,165900,85318208,735,735,735,735,0
|
|
20240528,165800,85318208,735,735,735,735,0
|
|
20240528,165700,85318208,735,735,735,735,0
|
|
20240528,165600,85318208,735,735,735,735,0
|
|
20240528,165500,85318208,735,735,735,735,0
|
|
20240528,165400,85318208,735,735,735,735,0
|
|
20240528,165300,85318208,735,735,735,735,0
|
|
20240528,165200,85318208,735,735,735,735,0
|
|
20240528,165100,85318208,735,735,735,735,0
|
|
20240528,165000,85318208,735,735,735,735,0
|
|
20240528,164900,85318208,735,735,735,735,0
|
|
20240528,164800,85318208,735,735,735,735,0
|
|
20240528,164700,85318208,735,735,735,735,4478
|
|
20240528,164600,85318208,735,735,735,735,0
|
|
20240528,164500,85318208,735,735,735,735,0
|
|
20240528,164400,85318208,735,735,735,735,0
|
|
20240528,164300,85318208,735,735,735,735,0
|
|
20240528,164200,85318208,735,735,735,735,0
|
|
20240528,164100,85318208,735,735,735,735,0
|
|
20240528,164000,85318208,735,735,735,735,0
|
|
20240528,163900,85318208,735,735,735,735,0
|
|
20240528,163800,85318208,735,735,735,735,0
|
|
20240528,163700,85318208,735,735,735,735,0
|
|
20240528,163600,85318208,735,735,735,735,0
|
|
20240528,163500,85318208,735,735,735,735,0
|
|
20240528,163400,85318208,735,735,735,735,0
|
|
20240528,163300,85318208,735,735,735,735,0
|
|
20240528,163200,85318208,735,735,735,735,0
|
|
20240528,163100,85318208,735,735,735,735,0
|
|
20240528,163000,85318208,735,735,735,735,0
|
|
20240528,162900,85318208,735,735,735,735,0
|
|
20240528,162800,85318208,735,735,735,735,0
|
|
20240528,162700,85318208,735,735,735,735,0
|
|
20240528,162600,85318208,735,735,735,735,0
|
|
20240528,162500,85318208,735,735,735,735,0
|
|
20240528,162400,85318208,735,735,735,735,0
|
|
20240528,162300,85318208,735,735,735,735,0
|
|
20240528,162200,85318208,735,735,735,735,0
|
|
20240528,162100,85318208,735,735,735,735,0
|
|
20240528,162000,85318208,735,735,735,735,0
|
|
20240528,161900,85318208,735,735,735,735,0
|
|
20240528,161800,85318208,735,735,735,735,0
|
|
20240528,161700,85318208,735,735,735,735,4478
|
|
20240528,161600,85318208,735,735,735,735,0
|
|
20240528,161500,85318208,735,735,735,735,0
|
|
20240528,161400,85318208,735,735,735,735,0
|
|
20240528,161300,85318208,735,735,735,735,0
|
|
20240528,161200,85318208,735,735,735,735,0
|
|
20240528,161100,85318208,735,735,735,735,0
|
|
20240528,161000,85318208,735,735,735,735,0
|
|
20240528,160900,85318208,735,735,735,735,0
|
|
20240528,160800,85318208,735,735,735,735,0
|
|
20240528,160700,85318208,735,735,735,735,0
|
|
20240528,160600,85318208,735,735,735,735,0
|
|
20240528,160500,85318208,735,735,735,735,0
|
|
20240528,160400,85318208,735,735,735,735,0
|
|
20240528,160300,85318208,735,735,735,735,0
|
|
20240528,160200,85318208,735,735,735,735,0
|
|
20240528,160100,85318208,735,735,735,735,0
|
|
20240528,160000,85318208,735,735,735,735,0
|
|
20240528,155900,85318208,735,735,735,735,0
|
|
20240528,155800,85318208,735,735,735,735,0
|
|
20240528,155700,85318208,735,735,735,735,0
|
|
20240528,155600,85318208,735,735,735,735,0
|
|
20240528,155500,85318208,735,735,735,735,0
|
|
20240528,155400,85318208,735,735,735,735,0
|
|
20240528,155300,85318208,735,735,735,735,0
|
|
20240528,155200,85318208,735,735,735,735,0
|
|
20240528,155100,85318208,735,735,735,735,0
|
|
20240528,155000,85318208,735,735,735,735,0
|
|
20240528,154900,85318208,735,735,735,735,0
|
|
20240528,154800,85318208,735,735,735,735,0
|
|
20240528,154700,85318208,735,735,735,735,4478
|
|
20240528,154600,85318208,735,735,735,735,0
|
|
20240528,154500,85318208,735,735,735,735,0
|
|
20240528,154400,85318208,735,735,735,735,0
|
|
20240528,154300,85318208,735,735,735,735,0
|
|
20240528,154200,85318208,735,735,735,735,0
|
|
20240528,154100,85318208,735,735,735,735,0
|
|
20240528,154000,85318208,735,735,735,735,0
|
|
20240528,153900,85318208,735,735,735,735,0
|
|
20240528,153800,85318208,735,735,735,735,0
|
|
20240528,153700,85318208,735,735,735,735,0
|
|
20240528,153600,85318208,735,735,735,735,0
|
|
20240528,153500,85318208,735,735,735,735,0
|
|
20240528,153400,85318208,735,735,735,735,0
|
|
20240528,153300,85318208,735,735,735,735,0
|
|
20240528,153200,85318208,735,735,735,735,0
|
|
20240528,153100,85318208,735,735,735,735,0
|
|
20240528,153000,85318208,735,735,735,735,4478
|
|
20240528,152900,82026878,737,737,737,737,0
|
|
20240528,152800,82026878,737,737,737,737,0
|
|
20240528,152700,82026878,737,737,737,737,0
|
|
20240528,152600,82026878,737,737,737,737,0
|
|
20240528,152500,82026878,737,737,737,737,0
|
|
20240528,152400,82026878,737,737,737,737,0
|
|
20240528,152300,82026878,737,737,737,737,0
|
|
20240528,152200,82026878,737,737,737,737,0
|
|
20240528,152100,82026878,737,737,737,737,0
|
|
20240528,152000,82026878,737,737,737,737,0
|
|
20240528,151900,82026878,737,737,737,737,1780
|
|
20240528,151800,80715018,737,737,737,736,1051
|
|
20240528,151700,79940931,737,737,737,737,1
|
|
20240528,151600,79940194,736,736,736,736,41
|
|
20240528,151500,79910018,736,736,736,736,42
|
|
20240528,151400,79879106,736,736,736,736,45
|
|
20240528,151300,79845986,736,736,736,736,542
|
|
20240528,151200,79447074,736,736,736,736,0
|
|
20240528,151100,79447074,736,736,736,736,0
|
|
20240528,151000,79447074,736,736,736,736,43
|
|
20240528,150900,79415426,737,737,737,737,0
|
|
20240528,150800,79415426,737,737,737,737,0
|
|
20240528,150700,79415426,737,737,737,737,1
|
|
20240528,150600,79414689,736,736,736,736,0
|
|
20240528,150500,79414689,736,736,736,736,2
|
|
20240528,150400,79413217,737,737,737,737,1
|
|
20240528,150300,79412480,736,736,736,736,1267
|
|
20240528,150200,78479968,736,736,736,736,0
|
|
20240528,150100,78479968,736,736,736,736,0
|
|
20240528,150000,78479968,736,736,736,736,0
|
|
20240528,145900,78479968,736,736,736,736,0
|
|
20240528,145800,78479968,736,736,736,736,0
|
|
20240528,145700,78479968,736,736,736,736,0
|
|
20240528,145600,78479968,736,736,736,736,138
|
|
20240528,145500,78378400,737,737,737,737,0
|
|
20240528,145400,78378400,737,737,737,737,0
|
|
20240528,145300,78378400,737,737,737,737,0
|
|
20240528,145200,78378400,737,737,737,737,0
|
|
20240528,145100,78378400,737,737,737,737,0
|
|
20240528,145000,78378400,737,737,737,737,0
|
|
20240528,144900,78378400,737,737,737,737,0
|
|
20240528,144800,78378400,737,737,737,737,0
|
|
20240528,144700,78378400,737,737,737,737,0
|
|
20240528,144600,78378400,737,737,737,737,0
|
|
20240528,144500,78378400,737,737,737,737,0
|
|
20240528,144400,78378400,737,737,737,737,0
|
|
20240528,144300,78378400,737,737,737,737,0
|
|
20240528,144200,78378400,737,737,737,737,0
|
|
20240528,144100,78378400,737,737,737,737,0
|
|
20240528,144000,78378400,737,737,737,737,0
|
|
20240528,143900,78378400,737,737,737,737,0
|
|
20240528,143800,78378400,737,737,737,737,0
|
|
20240528,143700,78378400,737,737,737,737,0
|
|
20240528,143600,78378400,737,737,737,737,0
|
|
20240528,143500,78378400,737,737,737,737,0
|
|
20240528,143400,78378400,737,737,737,737,0
|
|
20240528,143300,78378400,737,737,737,737,1
|
|
20240528,143200,78377663,734,734,734,734,6
|
|
20240528,143100,78373259,737,737,737,737,0
|
|
20240528,143000,78373259,737,737,737,737,0
|
|
20240528,142900,78373259,737,737,737,737,0
|
|
20240528,142800,78373259,737,737,737,737,0
|
|
20240528,142700,78373259,737,737,737,737,1
|
|
20240528,142600,78372522,736,736,736,736,613
|
|
20240528,142500,77921354,735,735,735,735,20
|
|
20240528,142400,77906654,736,736,736,736,0
|
|
20240528,142300,77906654,736,736,736,736,0
|
|
20240528,142200,77906654,736,736,736,736,0
|
|
20240528,142100,77906654,736,736,736,736,0
|
|
20240528,142000,77906654,736,736,736,736,1
|
|
20240528,141900,77905918,732,732,732,732,0
|
|
20240528,141800,77905918,732,733,733,732,1059
|
|
20240528,141700,77130728,737,737,737,737,0
|
|
20240528,141600,77130728,737,737,737,737,0
|
|
20240528,141500,77130728,737,737,737,737,0
|
|
20240528,141400,77130728,737,737,737,737,0
|
|
20240528,141300,77130728,737,737,737,737,0
|
|
20240528,141200,77130728,737,737,737,737,0
|
|
20240528,141100,77130728,737,737,737,737,0
|
|
20240528,141000,77130728,737,737,737,737,0
|
|
20240528,140900,77130728,737,737,737,737,0
|
|
20240528,140800,77130728,737,737,737,737,0
|
|
20240528,140700,77130728,737,737,737,737,1
|
|
20240528,140600,77129991,733,733,733,733,0
|
|
20240528,140500,77129991,733,734,734,733,2164
|
|
20240528,140400,75543351,734,734,734,734,1027
|
|
20240528,140300,74789533,735,735,735,735,1019
|
|
20240528,140200,74040568,736,736,736,736,1265
|
|
20240528,140100,73109528,737,737,737,737,0
|
|
20240528,140000,73109528,737,737,737,737,0
|
|
20240528,135900,73109528,737,737,737,737,0
|
|
20240528,135800,73109528,737,737,737,737,0
|
|
20240528,135700,73109528,737,737,737,737,0
|
|
20240528,135600,73109528,737,737,737,737,0
|
|
20240528,135500,73109528,737,737,737,737,0
|
|
20240528,135400,73109528,737,737,737,737,6284
|
|
20240528,135300,68478220,738,738,738,738,0
|
|
20240528,135200,68478220,738,738,738,738,0
|
|
20240528,135100,68478220,738,738,738,738,0
|
|
20240528,135000,68478220,738,738,738,738,0
|
|
20240528,134900,68478220,738,738,738,738,0
|
|
20240528,134800,68478220,738,738,738,738,0
|
|
20240528,134700,68478220,738,738,738,738,0
|
|
20240528,134600,68478220,738,738,738,738,0
|
|
20240528,134500,68478220,738,738,738,738,0
|
|
20240528,134400,68478220,738,738,738,738,0
|
|
20240528,134300,68478220,738,738,738,738,0
|
|
20240528,134200,68478220,738,738,738,738,0
|
|
20240528,134100,68478220,738,738,738,738,0
|
|
20240528,134000,68478220,738,738,738,738,0
|
|
20240528,133900,68478220,738,738,738,738,0
|
|
20240528,133800,68478220,738,738,738,738,0
|
|
20240528,133700,68478220,738,738,738,738,0
|
|
20240528,133600,68478220,738,738,738,738,0
|
|
20240528,133500,68478220,738,738,738,738,0
|
|
20240528,133400,68478220,738,738,738,738,0
|
|
20240528,133300,68478220,738,738,738,738,0
|
|
20240528,133200,68478220,738,738,738,738,0
|
|
20240528,133100,68478220,738,738,738,738,0
|
|
20240528,133000,68478220,738,737,738,737,144
|
|
20240528,132900,68372089,738,738,738,738,0
|
|
20240528,132800,68372089,738,738,738,738,0
|
|
20240528,132700,68372089,738,738,738,738,0
|
|
20240528,132600,68372089,738,738,738,738,0
|
|
20240528,132500,68372089,738,738,738,738,252
|
|
20240528,132400,68186113,738,738,738,738,0
|
|
20240528,132300,68186113,738,738,738,738,19
|
|
20240528,132200,68172091,738,738,738,738,0
|
|
20240528,132100,68172091,738,738,738,738,0
|
|
20240528,132000,68172091,738,738,738,738,0
|
|
20240528,131900,68172091,738,738,738,738,0
|
|
20240528,131800,68172091,738,738,738,738,0
|
|
20240528,131700,68172091,738,738,738,738,0
|
|
20240528,131600,68172091,738,738,738,738,0
|
|
20240528,131500,68172091,738,738,738,738,681
|
|
20240528,131400,67669513,738,738,738,738,1018
|
|
20240528,131300,66918229,736,736,736,736,0
|
|
20240528,131200,66918229,736,736,736,736,0
|
|
20240528,131100,66918229,736,736,736,736,0
|
|
20240528,131000,66918229,736,736,736,736,0
|
|
20240528,130900,66918229,736,736,736,736,0
|
|
20240528,130800,66918229,736,736,736,736,0
|
|
20240528,130700,66918229,736,736,736,736,0
|
|
20240528,130600,66918229,736,736,736,736,0
|
|
20240528,130500,66918229,736,736,736,736,0
|
|
20240528,130400,66918229,736,736,736,736,0
|
|
20240528,130300,66918229,736,736,736,736,50
|
|
20240528,130200,66881429,736,736,736,736,250
|
|
20240528,130100,66697429,736,736,736,736,0
|
|
20240528,130000,66697429,736,736,736,736,2
|
|
20240528,125900,66695957,736,736,736,736,1
|
|
20240528,125800,66695221,739,739,739,739,0
|
|
20240528,125700,66695221,739,739,739,739,3
|
|
20240528,125600,66693004,739,739,739,739,0
|
|
20240528,125500,66693004,739,739,739,739,0
|
|
20240528,125400,66693004,739,739,739,739,0
|
|
20240528,125300,66693004,739,737,739,737,2000
|
|
20240528,125200,65217177,737,737,737,737,0
|
|
20240528,125100,65217177,737,737,737,737,0
|
|
20240528,125000,65217177,737,737,737,737,4
|
|
20240528,124900,65214229,735,735,735,735,0
|
|
20240528,124800,65214229,735,736,736,735,1548
|
|
20240528,124700,64076441,737,737,737,737,0
|
|
20240528,124600,64076441,737,737,737,737,0
|
|
20240528,124500,64076441,737,737,737,737,0
|
|
20240528,124400,64076441,737,737,737,737,0
|
|
20240528,124300,64076441,737,737,737,737,1413
|
|
20240528,124200,63035060,738,738,738,738,0
|
|
20240528,124100,63035060,738,738,738,738,0
|
|
20240528,124000,63035060,738,738,738,738,0
|
|
20240528,123900,63035060,738,738,738,738,0
|
|
20240528,123800,63035060,738,738,738,738,0
|
|
20240528,123700,63035060,738,738,738,738,0
|
|
20240528,123600,63035060,738,738,738,738,0
|
|
20240528,123500,63035060,738,738,738,738,0
|
|
20240528,123400,63035060,738,738,738,738,120
|
|
20240528,123300,62946500,738,738,738,738,0
|
|
20240528,123200,62946500,738,738,738,738,0
|
|
20240528,123100,62946500,738,738,738,738,0
|
|
20240528,123000,62946500,738,738,738,738,0
|
|
20240528,122900,62946500,738,738,738,738,0
|
|
20240528,122800,62946500,738,738,738,738,0
|
|
20240528,122700,62946500,738,738,738,738,1
|
|
20240528,122600,62945762,738,738,738,738,0
|
|
20240528,122500,62945762,738,738,738,738,0
|
|
20240528,122400,62945762,738,738,738,738,202
|
|
20240528,122300,62796686,737,737,737,737,822
|
|
20240528,122200,62190872,738,738,738,738,0
|
|
20240528,122100,62190872,738,738,738,738,0
|
|
20240528,122000,62190872,738,738,738,738,0
|
|
20240528,121900,62190872,738,738,738,738,0
|
|
20240528,121800,62190872,738,738,738,738,0
|
|
20240528,121700,62190872,738,738,738,738,0
|
|
20240528,121600,62190872,738,738,738,738,0
|
|
20240528,121500,62190872,738,738,738,738,2
|
|
20240528,121400,62189396,738,738,738,738,0
|
|
20240528,121300,62189396,738,738,738,738,0
|
|
20240528,121200,62189396,738,738,738,738,0
|
|
20240528,121100,62189396,738,738,738,738,1
|
|
20240528,121000,62188658,739,739,739,739,0
|
|
20240528,120900,62188658,739,739,739,739,0
|
|
20240528,120800,62188658,739,739,739,739,0
|
|
20240528,120700,62188658,739,739,739,739,0
|
|
20240528,120600,62188658,739,739,739,739,0
|
|
20240528,120500,62188658,739,739,739,739,0
|
|
20240528,120400,62188658,739,739,739,739,0
|
|
20240528,120300,62188658,739,739,739,739,0
|
|
20240528,120200,62188658,739,739,739,739,0
|
|
20240528,120100,62188658,739,739,739,739,0
|
|
20240528,120000,62188658,739,739,739,739,0
|
|
20240528,115900,62188658,739,739,739,739,0
|
|
20240528,115800,62188658,739,739,739,739,0
|
|
20240528,115700,62188658,739,739,739,739,0
|
|
20240528,115600,62188658,739,739,739,739,0
|
|
20240528,115500,62188658,739,739,739,739,0
|
|
20240528,115400,62188658,739,739,739,739,0
|
|
20240528,115300,62188658,739,739,739,739,0
|
|
20240528,115200,62188658,739,739,739,739,0
|
|
20240528,115100,62188658,739,739,739,739,104
|
|
20240528,115000,62111802,739,739,739,739,200
|
|
20240528,114900,61964002,739,739,739,739,0
|
|
20240528,114800,61964002,739,739,739,739,105
|
|
20240528,114700,61886407,739,739,739,739,2
|
|
20240528,114600,61884929,738,738,738,738,0
|
|
20240528,114500,61884929,738,738,738,738,0
|
|
20240528,114400,61884929,738,738,738,738,0
|
|
20240528,114300,61884929,738,738,738,738,0
|
|
20240528,114200,61884929,738,738,738,738,0
|
|
20240528,114100,61884929,738,738,738,738,0
|
|
20240528,114000,61884929,738,738,738,738,0
|
|
20240528,113900,61884929,738,738,738,738,0
|
|
20240528,113800,61884929,738,738,738,738,0
|
|
20240528,113700,61884929,738,738,738,738,0
|
|
20240528,113600,61884929,738,738,738,738,0
|
|
20240528,113500,61884929,738,738,738,738,0
|
|
20240528,113400,61884929,738,738,738,738,0
|
|
20240528,113300,61884929,738,738,738,738,0
|
|
20240528,113200,61884929,738,738,738,738,0
|
|
20240528,113100,61884929,738,738,738,738,0
|
|
20240528,113000,61884929,738,738,738,738,0
|
|
20240528,112900,61884929,738,738,738,738,66
|
|
20240528,112800,61836221,739,739,739,739,0
|
|
20240528,112700,61836221,739,739,739,739,0
|
|
20240528,112600,61836221,739,739,739,739,0
|
|
20240528,112500,61836221,739,739,739,739,0
|
|
20240528,112400,61836221,739,739,739,739,70
|
|
20240528,112300,61784491,739,739,739,739,105
|
|
20240528,112200,61706896,738,738,738,738,0
|
|
20240528,112100,61706896,738,738,738,738,0
|
|
20240528,112000,61706896,738,738,738,738,0
|
|
20240528,111900,61706896,738,738,738,738,0
|
|
20240528,111800,61706896,738,738,738,738,0
|
|
20240528,111700,61706896,738,738,738,738,0
|
|
20240528,111600,61706896,738,738,738,738,0
|
|
20240528,111500,61706896,738,738,738,738,0
|
|
20240528,111400,61706896,738,738,738,738,0
|
|
20240528,111300,61706896,738,738,738,738,0
|
|
20240528,111200,61706896,738,738,738,738,0
|
|
20240528,111100,61706896,738,738,738,738,0
|
|
20240528,111000,61706896,738,738,738,738,0
|
|
20240528,110900,61706896,738,738,738,738,0
|
|
20240528,110800,61706896,738,738,738,738,0
|
|
20240528,110700,61706896,738,738,738,738,0
|
|
20240528,110600,61706896,738,738,738,738,105
|
|
20240528,110500,61629406,738,738,738,738,0
|
|
20240528,110400,61629406,738,738,738,738,0
|
|
20240528,110300,61629406,738,738,738,738,8
|
|
20240528,110200,61623502,739,739,739,739,0
|
|
20240528,110100,61623502,739,739,739,739,105
|
|
20240528,110000,61545907,738,738,738,738,146
|
|
20240528,105900,61438159,738,738,738,738,0
|
|
20240528,105800,61438159,738,738,738,738,62
|
|
20240528,105700,61392403,738,738,738,738,0
|
|
20240528,105600,61392403,738,738,738,738,325
|
|
20240528,105500,61152553,738,738,738,738,0
|
|
20240528,105400,61152553,738,735,738,735,566
|
|
20240528,105300,60735801,735,735,735,735,0
|
|
20240528,105200,60735801,735,735,735,735,0
|
|
20240528,105100,60735801,735,735,735,735,0
|
|
20240528,105000,60735801,735,735,735,735,20
|
|
20240528,104900,60721101,735,735,735,735,0
|
|
20240528,104800,60721101,735,735,735,735,0
|
|
20240528,104700,60721101,735,735,735,735,26
|
|
20240528,104600,60701991,736,736,736,736,210
|
|
20240528,104500,60547431,736,736,736,736,0
|
|
20240528,104400,60547431,736,736,736,736,0
|
|
20240528,104300,60547431,736,736,736,736,5
|
|
20240528,104200,60543751,736,736,736,736,0
|
|
20240528,104100,60543751,736,736,736,736,8
|
|
20240528,104000,60537863,737,737,737,737,0
|
|
20240528,103900,60537863,737,737,737,737,0
|
|
20240528,103800,60537863,737,737,737,737,105
|
|
20240528,103700,60460478,738,738,738,738,0
|
|
20240528,103600,60460478,738,738,738,738,105
|
|
20240528,103500,60382988,738,738,738,738,0
|
|
20240528,103400,60382988,738,738,738,738,0
|
|
20240528,103300,60382988,738,738,738,738,0
|
|
20240528,103200,60382988,738,738,738,738,0
|
|
20240528,103100,60382988,738,738,738,738,0
|
|
20240528,103000,60382988,738,738,738,738,1
|
|
20240528,102900,60382250,732,734,734,732,2020
|
|
20240528,102800,58901581,739,739,739,733,4010
|
|
20240528,102700,55954459,736,738,738,736,94
|
|
20240528,102600,55885242,739,739,739,739,105
|
|
20240528,102500,55807647,739,739,739,739,10
|
|
20240528,102400,55800257,739,738,739,738,11
|
|
20240528,102300,55792138,737,739,739,737,67
|
|
20240528,102200,55742690,740,740,740,740,164
|
|
20240528,102100,55621330,740,740,740,740,44
|
|
20240528,102000,55588770,740,740,740,740,1
|
|
20240528,101900,55588030,739,739,739,739,40
|
|
20240528,101800,55558470,739,739,739,739,11
|
|
20240528,101700,55550341,739,739,739,739,0
|
|
20240528,101600,55550341,739,737,740,737,50174
|
|
20240528,101500,18428189,737,737,737,737,1
|
|
20240528,101400,18427452,736,736,736,736,105
|
|
20240528,101300,18350172,737,737,737,737,0
|
|
20240528,101200,18350172,737,737,737,737,3
|
|
20240528,101100,18347961,736,736,737,735,608
|
|
20240528,101000,17900471,737,737,737,737,0
|
|
20240528,100900,17900471,737,737,737,737,0
|
|
20240528,100800,17900471,737,737,737,737,0
|
|
20240528,100700,17900471,737,736,737,736,205
|
|
20240528,100600,17749586,737,736,737,735,212
|
|
20240528,100500,17593554,737,736,737,736,19
|
|
20240528,100400,17579569,736,736,736,736,18
|
|
20240528,100300,17566321,737,737,737,737,13
|
|
20240528,100200,17556740,737,736,737,736,28
|
|
20240528,100100,17536122,737,737,737,737,0
|
|
20240528,100000,17536122,737,736,737,736,49
|
|
20240528,095900,17500027,738,738,738,736,1143
|
|
20240528,095800,16658769,738,738,738,738,0
|
|
20240528,095700,16658769,738,738,738,738,0
|
|
20240528,095600,16658769,738,737,738,737,105
|
|
20240528,095500,16581383,738,738,738,738,0
|
|
20240528,095400,16581383,738,738,738,738,9
|
|
20240528,095300,16574741,738,738,738,738,41
|
|
20240528,095200,16544483,737,737,737,737,38
|
|
20240528,095100,16516477,738,738,738,738,127
|
|
20240528,095000,16422751,738,738,738,738,0
|
|
20240528,094900,16422751,738,738,738,738,205
|
|
20240528,094800,16271461,738,738,738,738,0
|
|
20240528,094700,16271461,738,738,738,738,0
|
|
20240528,094600,16271461,738,738,738,738,0
|
|
20240528,094500,16271461,738,738,738,738,0
|
|
20240528,094400,16271461,738,738,738,738,0
|
|
20240528,094300,16271461,738,737,738,736,1683
|
|
20240528,094200,15032543,738,738,738,738,709
|
|
20240528,094100,14509301,738,738,738,738,210
|
|
20240528,094000,14354321,738,738,738,738,0
|
|
20240528,093900,14354321,738,738,738,738,0
|
|
20240528,093800,14354321,738,738,738,738,112
|
|
20240528,093700,14271665,738,738,738,738,99
|
|
20240528,093600,14198603,738,738,738,738,17
|
|
20240528,093500,14186057,738,738,738,738,0
|
|
20240528,093400,14186057,738,738,738,738,0
|
|
20240528,093300,14186057,738,738,738,738,46
|
|
20240528,093200,14152109,738,737,738,737,7
|
|
20240528,093100,14146945,738,738,738,738,145
|
|
20240528,093000,14039935,739,739,739,739,105
|
|
20240528,092900,13962340,739,739,739,739,29
|
|
20240528,092800,13940909,739,739,739,739,0
|
|
20240528,092700,13940909,739,739,739,739,112
|
|
20240528,092600,13858141,739,739,739,739,20
|
|
20240528,092500,13843361,739,739,739,739,1
|
|
20240528,092400,13842622,733,740,740,733,3750
|
|
20240528,092300,11084531,741,741,741,741,28
|
|
20240528,092200,11063783,743,741,743,741,142
|
|
20240528,092100,10958537,741,742,742,741,23
|
|
20240528,092000,10941493,744,744,744,744,1
|
|
20240528,091900,10940749,736,736,736,736,9876
|
|
20240528,091800,3672013,736,740,740,736,2166
|
|
20240528,091700,2076968,741,743,743,741,54
|
|
20240528,091600,2036900,744,744,744,744,0
|
|
20240528,091500,2036900,744,745,745,744,16
|
|
20240528,091400,2024991,745,745,745,745,0
|
|
20240528,091300,2024991,745,745,745,745,8
|
|
20240528,091200,2019031,745,745,745,745,0
|
|
20240528,091100,2019031,745,745,745,745,0
|
|
20240528,091000,2019031,745,745,745,745,0
|
|
20240528,090900,2019031,745,745,745,745,22
|
|
20240528,090800,2002641,745,745,745,745,0
|
|
20240528,090700,2002641,745,745,745,745,19
|
|
20240528,090600,1988486,746,746,746,746,0
|
|
20240528,090500,1988486,746,746,746,746,8
|
|
20240528,090400,1982518,746,746,746,746,8
|
|
20240528,090300,1976550,747,747,747,747,0
|
|
20240528,090200,1976550,747,747,747,747,1
|
|
20240528,090100,1975803,743,743,743,743,0
|
|
20240528,090000,1975803,743,740,743,740,2670
|