680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,201700,49298049,739,739,739,739,3779
|
|
20240530,201600,49298049,739,739,739,739,0
|
|
20240530,201500,49298049,739,739,739,739,0
|
|
20240530,201400,49298049,739,739,739,739,0
|
|
20240530,201300,49298049,739,739,739,739,0
|
|
20240530,201200,49298049,739,739,739,739,0
|
|
20240530,201100,49298049,739,739,739,739,0
|
|
20240530,201000,49298049,739,739,739,739,0
|
|
20240530,200900,49298049,739,739,739,739,0
|
|
20240530,200800,49298049,739,739,739,739,0
|
|
20240530,200700,49298049,739,739,739,739,0
|
|
20240530,200600,49298049,739,739,739,739,0
|
|
20240530,200500,49298049,739,739,739,739,0
|
|
20240530,200400,49298049,739,739,739,739,0
|
|
20240530,200300,49298049,739,739,739,739,0
|
|
20240530,200200,49298049,739,739,739,739,0
|
|
20240530,200100,49298049,739,739,739,739,0
|
|
20240530,200000,49298049,739,739,739,739,0
|
|
20240530,195900,49298049,739,739,739,739,0
|
|
20240530,195800,49298049,739,739,739,739,0
|
|
20240530,195700,49298049,739,739,739,739,0
|
|
20240530,195600,49298049,739,739,739,739,0
|
|
20240530,195500,49298049,739,739,739,739,0
|
|
20240530,195400,49298049,739,739,739,739,0
|
|
20240530,195300,49298049,739,739,739,739,0
|
|
20240530,195200,49298049,739,739,739,739,0
|
|
20240530,195100,49298049,739,739,739,739,0
|
|
20240530,195000,49298049,739,739,739,739,0
|
|
20240530,194900,49298049,739,739,739,739,0
|
|
20240530,194800,49298049,739,739,739,739,0
|
|
20240530,194700,49298049,739,739,739,739,3779
|
|
20240530,194600,49298049,739,739,739,739,0
|
|
20240530,194500,49298049,739,739,739,739,0
|
|
20240530,194400,49298049,739,739,739,739,0
|
|
20240530,194300,49298049,739,739,739,739,0
|
|
20240530,194200,49298049,739,739,739,739,0
|
|
20240530,194100,49298049,739,739,739,739,0
|
|
20240530,194000,49298049,739,739,739,739,0
|
|
20240530,193900,49298049,739,739,739,739,0
|
|
20240530,193800,49298049,739,739,739,739,0
|
|
20240530,193700,49298049,739,739,739,739,0
|
|
20240530,193600,49298049,739,739,739,739,0
|
|
20240530,193500,49298049,739,739,739,739,0
|
|
20240530,193400,49298049,739,739,739,739,0
|
|
20240530,193300,49298049,739,739,739,739,0
|
|
20240530,193200,49298049,739,739,739,739,0
|
|
20240530,193100,49298049,739,739,739,739,0
|
|
20240530,193000,49298049,739,739,739,739,0
|
|
20240530,192900,49298049,739,739,739,739,0
|
|
20240530,192800,49298049,739,739,739,739,0
|
|
20240530,192700,49298049,739,739,739,739,0
|
|
20240530,192600,49298049,739,739,739,739,0
|
|
20240530,192500,49298049,739,739,739,739,0
|
|
20240530,192400,49298049,739,739,739,739,0
|
|
20240530,192300,49298049,739,739,739,739,0
|
|
20240530,192200,49298049,739,739,739,739,0
|
|
20240530,192100,49298049,739,739,739,739,0
|
|
20240530,192000,49298049,739,739,739,739,0
|
|
20240530,191900,49298049,739,739,739,739,0
|
|
20240530,191800,49298049,739,739,739,739,0
|
|
20240530,191700,49298049,739,739,739,739,3779
|
|
20240530,191600,49298049,739,739,739,739,0
|
|
20240530,191500,49298049,739,739,739,739,0
|
|
20240530,191400,49298049,739,739,739,739,0
|
|
20240530,191300,49298049,739,739,739,739,0
|
|
20240530,191200,49298049,739,739,739,739,0
|
|
20240530,191100,49298049,739,739,739,739,0
|
|
20240530,191000,49298049,739,739,739,739,0
|
|
20240530,190900,49298049,739,739,739,739,0
|
|
20240530,190800,49298049,739,739,739,739,0
|
|
20240530,190700,49298049,739,739,739,739,0
|
|
20240530,190600,49298049,739,739,739,739,0
|
|
20240530,190500,49298049,739,739,739,739,0
|
|
20240530,190400,49298049,739,739,739,739,0
|
|
20240530,190300,49298049,739,739,739,739,0
|
|
20240530,190200,49298049,739,739,739,739,0
|
|
20240530,190100,49298049,739,739,739,739,0
|
|
20240530,190000,49298049,739,739,739,739,0
|
|
20240530,185900,49298049,739,739,739,739,0
|
|
20240530,185800,49298049,739,739,739,739,0
|
|
20240530,185700,49298049,739,739,739,739,0
|
|
20240530,185600,49298049,739,739,739,739,0
|
|
20240530,185500,49298049,739,739,739,739,0
|
|
20240530,185400,49298049,739,739,739,739,0
|
|
20240530,185300,49298049,739,739,739,739,0
|
|
20240530,185200,49298049,739,739,739,739,0
|
|
20240530,185100,49298049,739,739,739,739,0
|
|
20240530,185000,49298049,739,739,739,739,0
|
|
20240530,184900,49298049,739,739,739,739,0
|
|
20240530,184800,49298049,739,739,739,739,0
|
|
20240530,184700,49298049,739,739,739,739,3779
|
|
20240530,184600,49298049,739,739,739,739,0
|
|
20240530,184500,49298049,739,739,739,739,0
|
|
20240530,184400,49298049,739,739,739,739,0
|
|
20240530,184300,49298049,739,739,739,739,0
|
|
20240530,184200,49298049,739,739,739,739,0
|
|
20240530,184100,49298049,739,739,739,739,0
|
|
20240530,184000,49298049,739,739,739,739,0
|
|
20240530,183900,49298049,739,739,739,739,0
|
|
20240530,183800,49298049,739,739,739,739,0
|
|
20240530,183700,49298049,739,739,739,739,0
|
|
20240530,183600,49298049,739,739,739,739,0
|
|
20240530,183500,49298049,739,739,739,739,0
|
|
20240530,183400,49298049,739,739,739,739,0
|
|
20240530,183300,49298049,739,739,739,739,0
|
|
20240530,183200,49298049,739,739,739,739,0
|
|
20240530,183100,49298049,739,739,739,739,0
|
|
20240530,183000,49298049,739,739,739,739,0
|
|
20240530,182900,49298049,739,739,739,739,0
|
|
20240530,182800,49298049,739,739,739,739,0
|
|
20240530,182700,49298049,739,739,739,739,0
|
|
20240530,182600,49298049,739,739,739,739,0
|
|
20240530,182500,49298049,739,739,739,739,0
|
|
20240530,182400,49298049,739,739,739,739,0
|
|
20240530,182300,49298049,739,739,739,739,0
|
|
20240530,182200,49298049,739,739,739,739,0
|
|
20240530,182100,49298049,739,739,739,739,0
|
|
20240530,182000,49298049,739,739,739,739,0
|
|
20240530,181900,49298049,739,739,739,739,0
|
|
20240530,181800,49298049,739,739,739,739,0
|
|
20240530,181700,49298049,739,739,739,739,3779
|
|
20240530,181600,49298049,739,739,739,739,0
|
|
20240530,181500,49298049,739,739,739,739,0
|
|
20240530,181400,49298049,739,739,739,739,0
|
|
20240530,181300,49298049,739,739,739,739,0
|
|
20240530,181200,49298049,739,739,739,739,0
|
|
20240530,181100,49298049,739,739,739,739,0
|
|
20240530,181000,49298049,739,739,739,739,0
|
|
20240530,180900,49298049,739,739,739,739,0
|
|
20240530,180800,49298049,739,739,739,739,0
|
|
20240530,180700,49298049,739,739,739,739,0
|
|
20240530,180600,49298049,739,739,739,739,0
|
|
20240530,180500,49298049,739,739,739,739,0
|
|
20240530,180400,49298049,739,739,739,739,0
|
|
20240530,180300,49298049,739,739,739,739,0
|
|
20240530,180200,49298049,739,739,739,739,0
|
|
20240530,180100,49298049,739,739,739,739,0
|
|
20240530,180000,49298049,739,739,739,739,0
|
|
20240530,175900,49298049,739,739,739,739,0
|
|
20240530,175800,49298049,739,739,739,739,0
|
|
20240530,175700,49298049,739,739,739,739,0
|
|
20240530,175600,49298049,739,739,739,739,0
|
|
20240530,175500,49298049,739,739,739,739,0
|
|
20240530,175400,49298049,739,739,739,739,0
|
|
20240530,175300,49298049,739,739,739,739,0
|
|
20240530,175200,49298049,739,739,739,739,0
|
|
20240530,175100,49298049,739,739,739,739,0
|
|
20240530,175000,49298049,739,739,739,739,0
|
|
20240530,174900,49298049,739,739,739,739,0
|
|
20240530,174800,49298049,739,739,739,739,0
|
|
20240530,174700,49298049,739,739,739,739,3779
|
|
20240530,174600,49298049,739,739,739,739,0
|
|
20240530,174500,49298049,739,739,739,739,0
|
|
20240530,174400,49298049,739,739,739,739,0
|
|
20240530,174300,49298049,739,739,739,739,0
|
|
20240530,174200,49298049,739,739,739,739,0
|
|
20240530,174100,49298049,739,739,739,739,0
|
|
20240530,174000,49298049,739,739,739,739,0
|
|
20240530,173900,49298049,739,739,739,739,0
|
|
20240530,173800,49298049,739,739,739,739,0
|
|
20240530,173700,49298049,739,739,739,739,0
|
|
20240530,173600,49298049,739,739,739,739,0
|
|
20240530,173500,49298049,739,739,739,739,0
|
|
20240530,173400,49298049,739,739,739,739,0
|
|
20240530,173300,49298049,739,739,739,739,0
|
|
20240530,173200,49298049,739,739,739,739,0
|
|
20240530,173100,49298049,739,739,739,739,0
|
|
20240530,173000,49298049,739,739,739,739,0
|
|
20240530,172900,49298049,739,739,739,739,0
|
|
20240530,172800,49298049,739,739,739,739,0
|
|
20240530,172700,49298049,739,739,739,739,0
|
|
20240530,172600,49298049,739,739,739,739,0
|
|
20240530,172500,49298049,739,739,739,739,0
|
|
20240530,172400,49298049,739,739,739,739,0
|
|
20240530,172300,49298049,739,739,739,739,0
|
|
20240530,172200,49298049,739,739,739,739,0
|
|
20240530,172100,49298049,739,739,739,739,0
|
|
20240530,172000,49298049,739,739,739,739,0
|
|
20240530,171900,49298049,739,739,739,739,0
|
|
20240530,171800,49298049,739,739,739,739,0
|
|
20240530,171700,49298049,739,739,739,739,3779
|
|
20240530,171600,49298049,739,739,739,739,0
|
|
20240530,171500,49298049,739,739,739,739,0
|
|
20240530,171400,49298049,739,739,739,739,0
|
|
20240530,171300,49298049,739,739,739,739,0
|
|
20240530,171200,49298049,739,739,739,739,0
|
|
20240530,171100,49298049,739,739,739,739,0
|
|
20240530,171000,49298049,739,739,739,739,0
|
|
20240530,170900,49298049,739,739,739,739,0
|
|
20240530,170800,49298049,739,739,739,739,0
|
|
20240530,170700,49298049,739,739,739,739,0
|
|
20240530,170600,49298049,739,739,739,739,0
|
|
20240530,170500,49298049,739,739,739,739,0
|
|
20240530,170400,49298049,739,739,739,739,0
|
|
20240530,170300,49298049,739,739,739,739,0
|
|
20240530,170200,49298049,739,739,739,739,0
|
|
20240530,170100,49298049,739,739,739,739,0
|
|
20240530,170000,49298049,739,739,739,739,0
|
|
20240530,165900,49298049,739,739,739,739,0
|
|
20240530,165800,49298049,739,739,739,739,0
|
|
20240530,165700,49298049,739,739,739,739,0
|
|
20240530,165600,49298049,739,739,739,739,0
|
|
20240530,165500,49298049,739,739,739,739,0
|
|
20240530,165400,49298049,739,739,739,739,0
|
|
20240530,165300,49298049,739,739,739,739,0
|
|
20240530,165200,49298049,739,739,739,739,0
|
|
20240530,165100,49298049,739,739,739,739,0
|
|
20240530,165000,49298049,739,739,739,739,0
|
|
20240530,164900,49298049,739,739,739,739,0
|
|
20240530,164800,49298049,739,739,739,739,0
|
|
20240530,164700,49298049,739,739,739,739,3779
|
|
20240530,164600,49298049,739,739,739,739,0
|
|
20240530,164500,49298049,739,739,739,739,0
|
|
20240530,164400,49298049,739,739,739,739,0
|
|
20240530,164300,49298049,739,739,739,739,0
|
|
20240530,164200,49298049,739,739,739,739,0
|
|
20240530,164100,49298049,739,739,739,739,0
|
|
20240530,164000,49298049,739,739,739,739,0
|
|
20240530,163900,49298049,739,739,739,739,0
|
|
20240530,163800,49298049,739,739,739,739,0
|
|
20240530,163700,49298049,739,739,739,739,0
|
|
20240530,163600,49298049,739,739,739,739,0
|
|
20240530,163500,49298049,739,739,739,739,0
|
|
20240530,163400,49298049,739,739,739,739,0
|
|
20240530,163300,49298049,739,739,739,739,0
|
|
20240530,163200,49298049,739,739,739,739,0
|
|
20240530,163100,49298049,739,739,739,739,0
|
|
20240530,163000,49298049,739,739,739,739,0
|
|
20240530,162900,49298049,739,739,739,739,0
|
|
20240530,162800,49298049,739,739,739,739,0
|
|
20240530,162700,49298049,739,739,739,739,0
|
|
20240530,162600,49298049,739,739,739,739,0
|
|
20240530,162500,49298049,739,739,739,739,0
|
|
20240530,162400,49298049,739,739,739,739,0
|
|
20240530,162300,49298049,739,739,739,739,0
|
|
20240530,162200,49298049,739,739,739,739,0
|
|
20240530,162100,49298049,739,739,739,739,0
|
|
20240530,162000,49298049,739,739,739,739,0
|
|
20240530,161900,49298049,739,739,739,739,0
|
|
20240530,161800,49298049,739,739,739,739,0
|
|
20240530,161700,49298049,739,739,739,739,3779
|
|
20240530,161600,49298049,739,739,739,739,0
|
|
20240530,161500,49298049,739,739,739,739,0
|
|
20240530,161400,49298049,739,739,739,739,0
|
|
20240530,161300,49298049,739,739,739,739,0
|
|
20240530,161200,49298049,739,739,739,739,0
|
|
20240530,161100,49298049,739,739,739,739,0
|
|
20240530,161000,49298049,739,739,739,739,0
|
|
20240530,160900,49298049,739,739,739,739,0
|
|
20240530,160800,49298049,739,739,739,739,0
|
|
20240530,160700,49298049,739,739,739,739,0
|
|
20240530,160600,49298049,739,739,739,739,0
|
|
20240530,160500,49298049,739,739,739,739,0
|
|
20240530,160400,49298049,739,739,739,739,0
|
|
20240530,160300,49298049,739,739,739,739,0
|
|
20240530,160200,49298049,739,739,739,739,0
|
|
20240530,160100,49298049,739,739,739,739,0
|
|
20240530,160000,49298049,739,739,739,739,0
|
|
20240530,155900,49298049,739,739,739,739,0
|
|
20240530,155800,49298049,739,739,739,739,0
|
|
20240530,155700,49298049,739,739,739,739,0
|
|
20240530,155600,49298049,739,739,739,739,0
|
|
20240530,155500,49298049,739,739,739,739,0
|
|
20240530,155400,49298049,739,739,739,739,0
|
|
20240530,155300,49298049,739,739,739,739,0
|
|
20240530,155200,49298049,739,739,739,739,0
|
|
20240530,155100,49298049,739,739,739,739,0
|
|
20240530,155000,49298049,739,739,739,739,0
|
|
20240530,154900,49298049,739,739,739,739,0
|
|
20240530,154800,49298049,739,739,739,739,0
|
|
20240530,154700,49298049,739,739,739,739,3779
|
|
20240530,154600,49298049,739,739,739,739,0
|
|
20240530,154500,49298049,739,739,739,739,0
|
|
20240530,154400,49298049,739,739,739,739,0
|
|
20240530,154300,49298049,739,739,739,739,0
|
|
20240530,154200,49298049,739,739,739,739,0
|
|
20240530,154100,49298049,739,739,739,739,0
|
|
20240530,154000,49298049,739,739,739,739,0
|
|
20240530,153900,49298049,739,739,739,739,0
|
|
20240530,153800,49298049,739,739,739,739,0
|
|
20240530,153700,49298049,739,739,739,739,0
|
|
20240530,153600,49298049,739,739,739,739,0
|
|
20240530,153500,49298049,739,739,739,739,0
|
|
20240530,153400,49298049,739,739,739,739,0
|
|
20240530,153300,49298049,739,739,739,739,0
|
|
20240530,153200,49298049,739,739,739,739,0
|
|
20240530,153100,49298049,739,739,739,739,0
|
|
20240530,153000,49298049,739,739,739,739,3779
|
|
20240530,152900,46505368,739,739,739,739,0
|
|
20240530,152800,46505368,739,739,739,739,0
|
|
20240530,152700,46505368,739,739,739,739,0
|
|
20240530,152600,46505368,739,739,739,739,0
|
|
20240530,152500,46505368,739,739,739,739,0
|
|
20240530,152400,46505368,739,739,739,739,0
|
|
20240530,152300,46505368,739,739,739,739,0
|
|
20240530,152200,46505368,739,739,739,739,0
|
|
20240530,152100,46505368,739,739,739,739,0
|
|
20240530,152000,46505368,739,739,739,739,0
|
|
20240530,151900,46505368,739,739,739,739,0
|
|
20240530,151800,46505368,739,734,739,734,701
|
|
20240530,151700,45990050,734,732,734,728,1562
|
|
20240530,151600,44849724,733,733,733,733,10
|
|
20240530,151500,44842394,732,733,734,732,35
|
|
20240530,151400,44816732,734,734,734,734,49
|
|
20240530,151300,44780766,735,735,735,735,0
|
|
20240530,151200,44780766,735,734,735,731,2091
|
|
20240530,151100,43250199,737,737,737,737,0
|
|
20240530,151000,43250199,737,737,737,737,21
|
|
20240530,150900,43234722,735,735,735,735,28
|
|
20240530,150800,43214142,736,736,736,736,0
|
|
20240530,150700,43214142,736,736,736,736,43
|
|
20240530,150600,43182494,738,738,738,738,0
|
|
20240530,150500,43182494,738,738,738,738,0
|
|
20240530,150400,43182494,738,734,738,734,133
|
|
20240530,150300,43084768,734,734,734,734,14
|
|
20240530,150200,43074492,734,734,734,734,1
|
|
20240530,150100,43073758,732,734,734,732,273
|
|
20240530,150000,42873794,734,734,734,734,28
|
|
20240530,145900,42853242,738,738,738,738,0
|
|
20240530,145800,42853242,738,737,738,737,133
|
|
20240530,145700,42755204,736,736,736,736,0
|
|
20240530,145600,42755204,736,736,736,736,0
|
|
20240530,145500,42755204,736,735,736,735,57
|
|
20240530,145400,42713284,738,738,738,738,0
|
|
20240530,145300,42713284,738,738,738,738,0
|
|
20240530,145200,42713284,738,737,738,737,133
|
|
20240530,145100,42615220,735,735,735,735,0
|
|
20240530,145000,42615220,735,735,735,735,37
|
|
20240530,144900,42588025,738,738,738,738,0
|
|
20240530,144800,42588025,738,738,738,738,0
|
|
20240530,144700,42588025,738,738,738,738,0
|
|
20240530,144600,42588025,738,737,738,737,133
|
|
20240530,144500,42489961,733,733,733,733,5
|
|
20240530,144400,42486296,733,733,733,733,0
|
|
20240530,144300,42486296,733,733,733,733,14
|
|
20240530,144200,42476034,733,733,733,733,82
|
|
20240530,144100,42415928,733,733,733,733,63
|
|
20240530,144000,42369749,736,736,736,736,134
|
|
20240530,143900,42271125,736,736,736,736,0
|
|
20240530,143800,42271125,736,736,737,736,35
|
|
20240530,143700,42245351,735,735,735,735,30
|
|
20240530,143600,42223301,736,736,736,736,0
|
|
20240530,143500,42223301,736,736,736,736,0
|
|
20240530,143400,42223301,736,736,736,736,134
|
|
20240530,143300,42124677,734,734,734,734,0
|
|
20240530,143200,42124677,734,734,734,734,0
|
|
20240530,143100,42124677,734,734,734,734,3
|
|
20240530,143000,42122475,734,734,734,734,26
|
|
20240530,142900,42103391,736,736,736,736,0
|
|
20240530,142800,42103391,736,735,736,735,148
|
|
20240530,142700,41994477,734,734,734,734,0
|
|
20240530,142600,41994477,734,734,734,734,28
|
|
20240530,142500,41973925,736,736,736,736,0
|
|
20240530,142400,41973925,736,736,736,736,0
|
|
20240530,142300,41973925,736,737,737,736,58
|
|
20240530,142200,41931207,737,737,737,737,148
|
|
20240530,142100,41822131,737,737,737,737,0
|
|
20240530,142000,41822131,737,737,737,737,15
|
|
20240530,141900,41811076,736,736,736,736,0
|
|
20240530,141800,41811076,736,736,736,736,15
|
|
20240530,141700,41800036,736,736,736,736,0
|
|
20240530,141600,41800036,736,737,737,736,148
|
|
20240530,141500,41690974,734,734,734,734,0
|
|
20240530,141400,41690974,734,734,734,734,0
|
|
20240530,141300,41690974,734,734,734,734,28
|
|
20240530,141200,41670422,735,735,735,735,0
|
|
20240530,141100,41670422,735,735,735,735,0
|
|
20240530,141000,41670422,735,736,736,735,114
|
|
20240530,140900,41586582,737,737,737,737,1
|
|
20240530,140800,41585845,735,735,735,735,15
|
|
20240530,140700,41574820,736,736,736,736,14
|
|
20240530,140600,41564516,733,733,733,733,0
|
|
20240530,140500,41564516,733,733,733,733,63
|
|
20240530,140400,41518337,733,734,734,733,178
|
|
20240530,140300,41387849,734,734,734,734,0
|
|
20240530,140200,41387849,734,734,734,734,28
|
|
20240530,140100,41367297,731,731,731,731,0
|
|
20240530,140000,41367297,731,732,732,731,4270
|
|
20240530,135900,38245154,738,739,739,730,19499
|
|
20240530,135800,23963479,739,739,739,739,12
|
|
20240530,135700,23954611,739,740,740,739,91
|
|
20240530,135600,23887345,739,739,739,739,0
|
|
20240530,135500,23887345,739,740,740,739,80
|
|
20240530,135400,23828210,740,741,741,740,10547
|
|
20240530,135300,16023416,744,744,744,744,0
|
|
20240530,135200,16023416,744,744,744,744,42
|
|
20240530,135100,15992168,745,745,745,745,1
|
|
20240530,135000,15991423,744,744,744,744,17
|
|
20240530,134900,15978775,745,745,745,745,0
|
|
20240530,134800,15978775,745,745,745,745,0
|
|
20240530,134700,15978775,745,745,745,745,0
|
|
20240530,134600,15978775,745,744,745,744,1335
|
|
20240530,134500,14985518,745,745,745,745,0
|
|
20240530,134400,14985518,745,745,745,745,14
|
|
20240530,134300,14975088,745,744,745,744,25
|
|
20240530,134200,14956473,744,744,744,744,0
|
|
20240530,134100,14956473,744,742,744,742,567
|
|
20240530,134000,14535753,742,742,742,742,13
|
|
20240530,133900,14526107,741,741,741,741,0
|
|
20240530,133800,14526107,741,741,741,741,1195
|
|
20240530,133700,13640612,742,742,742,742,14
|
|
20240530,133600,13630224,742,742,742,742,17
|
|
20240530,133500,13617610,742,742,742,742,0
|
|
20240530,133400,13617610,742,742,742,742,14
|
|
20240530,133300,13607222,742,742,742,742,0
|
|
20240530,133200,13607222,742,742,742,742,14
|
|
20240530,133100,13596834,742,742,742,742,3
|
|
20240530,133000,13594608,742,742,742,742,15
|
|
20240530,132900,13583478,742,742,742,742,14
|
|
20240530,132800,13573090,742,742,742,742,0
|
|
20240530,132700,13573090,742,743,743,742,361
|
|
20240530,132600,13305214,745,744,745,744,350
|
|
20240530,132500,13044811,743,744,744,743,15
|
|
20240530,132400,13033665,742,742,742,742,0
|
|
20240530,132300,13033665,742,742,742,742,14
|
|
20240530,132200,13023277,743,743,743,743,0
|
|
20240530,132100,13023277,743,744,744,743,32
|
|
20240530,132000,12999498,743,743,743,743,0
|
|
20240530,131900,12999498,743,743,743,743,14
|
|
20240530,131800,12989096,744,744,744,744,0
|
|
20240530,131700,12989096,744,744,744,744,0
|
|
20240530,131600,12989096,744,743,744,743,31
|
|
20240530,131500,12966060,742,742,742,742,0
|
|
20240530,131400,12966060,742,742,742,742,0
|
|
20240530,131300,12966060,742,743,743,742,18
|
|
20240530,131200,12952690,744,744,744,744,0
|
|
20240530,131100,12952690,744,743,744,743,17
|
|
20240530,131000,12940056,743,743,743,743,0
|
|
20240530,130900,12940056,743,742,743,742,178
|
|
20240530,130800,12807966,743,743,743,743,0
|
|
20240530,130700,12807966,743,743,743,743,15
|
|
20240530,130600,12796821,743,743,743,743,17
|
|
20240530,130500,12784190,743,743,743,743,0
|
|
20240530,130400,12784190,743,743,743,743,21
|
|
20240530,130300,12768587,743,743,743,743,0
|
|
20240530,130200,12768587,743,743,743,743,14
|
|
20240530,130100,12758185,743,743,743,743,3
|
|
20240530,130000,12755956,743,743,743,743,14
|
|
20240530,125900,12745554,743,743,743,743,0
|
|
20240530,125800,12745554,743,743,743,743,14
|
|
20240530,125700,12735152,743,743,743,743,14
|
|
20240530,125600,12724750,743,743,743,743,3
|
|
20240530,125500,12722521,743,743,743,743,15
|
|
20240530,125400,12711376,743,743,743,743,0
|
|
20240530,125300,12711376,743,743,743,743,14
|
|
20240530,125200,12700974,743,743,743,743,0
|
|
20240530,125100,12700974,743,743,743,743,19
|
|
20240530,125000,12686857,744,744,744,744,14
|
|
20240530,124900,12676441,744,744,744,744,0
|
|
20240530,124800,12676441,744,744,744,744,14
|
|
20240530,124700,12666025,744,744,744,744,0
|
|
20240530,124600,12666025,744,744,744,744,17
|
|
20240530,124500,12653377,744,744,744,744,0
|
|
20240530,124400,12653377,744,743,744,743,27
|
|
20240530,124300,12633301,744,744,744,744,0
|
|
20240530,124200,12633301,744,744,744,744,0
|
|
20240530,124100,12633301,744,743,744,743,17
|
|
20240530,124000,12620667,743,743,743,743,0
|
|
20240530,123900,12620667,743,743,743,743,14
|
|
20240530,123800,12610265,743,743,743,743,0
|
|
20240530,123700,12610265,743,743,743,743,14
|
|
20240530,123600,12599863,744,744,744,744,3
|
|
20240530,123500,12597631,743,743,743,743,14
|
|
20240530,123400,12587229,742,742,742,742,201
|
|
20240530,123300,12438087,742,742,742,742,0
|
|
20240530,123200,12438087,742,742,742,742,15
|
|
20240530,123100,12426957,744,744,744,744,31
|
|
20240530,123000,12403893,742,742,742,742,0
|
|
20240530,122900,12403893,742,742,742,742,0
|
|
20240530,122800,12403893,742,743,743,742,747
|
|
20240530,122700,11849591,744,744,744,744,14
|
|
20240530,122600,11839175,744,744,744,744,3
|
|
20240530,122500,11836943,744,744,744,744,14
|
|
20240530,122400,11826527,744,744,744,744,0
|
|
20240530,122300,11826527,744,744,744,744,14
|
|
20240530,122200,11816111,744,744,744,744,0
|
|
20240530,122100,11816111,744,744,744,744,17
|
|
20240530,122000,11803463,744,744,744,744,0
|
|
20240530,121900,11803463,744,744,744,744,15
|
|
20240530,121800,11792303,744,744,744,744,14
|
|
20240530,121700,11781887,744,744,744,744,0
|
|
20240530,121600,11781887,744,744,744,744,3
|
|
20240530,121500,11779655,744,744,744,744,0
|
|
20240530,121400,11779655,744,744,744,744,50
|
|
20240530,121300,11742455,745,745,745,745,0
|
|
20240530,121200,11742455,745,745,745,745,46
|
|
20240530,121100,11708185,745,745,745,745,17
|
|
20240530,121000,11695520,745,745,745,745,0
|
|
20240530,120900,11695520,745,745,745,745,15
|
|
20240530,120800,11684345,745,745,745,745,0
|
|
20240530,120700,11684345,745,747,747,745,46
|
|
20240530,120600,11650011,747,747,747,747,3
|
|
20240530,120500,11647770,746,746,746,746,28
|
|
20240530,120400,11626882,747,747,747,747,0
|
|
20240530,120300,11626882,747,747,747,747,0
|
|
20240530,120200,11626882,747,746,747,746,60
|
|
20240530,120100,11582090,747,747,747,747,3
|
|
20240530,120000,11579849,746,746,746,746,0
|
|
20240530,115900,11579849,746,746,746,746,0
|
|
20240530,115800,11579849,746,746,746,746,29
|
|
20240530,115700,11558215,747,747,747,747,32
|
|
20240530,115600,11534311,747,747,747,747,3
|
|
20240530,115500,11532070,747,748,748,747,250
|
|
20240530,115400,11345112,748,748,748,748,0
|
|
20240530,115300,11345112,748,748,748,748,0
|
|
20240530,115200,11345112,748,748,748,748,32
|
|
20240530,115100,11321176,748,748,748,748,3
|
|
20240530,115000,11318932,748,746,748,746,285
|
|
20240530,114900,11105808,747,747,747,747,0
|
|
20240530,114800,11105808,747,747,747,747,0
|
|
20240530,114700,11105808,747,747,747,747,26
|
|
20240530,114600,11086386,746,746,746,746,29
|
|
20240530,114500,11064752,747,747,747,747,257
|
|
20240530,114400,10872773,745,745,745,745,0
|
|
20240530,114300,10872773,745,745,745,745,9
|
|
20240530,114200,10866068,746,747,747,746,46
|
|
20240530,114100,10831720,747,746,747,746,17
|
|
20240530,114000,10819035,746,746,746,746,102
|
|
20240530,113900,10742943,746,746,746,746,14
|
|
20240530,113800,10732499,746,746,746,746,0
|
|
20240530,113700,10732499,746,746,746,746,48
|
|
20240530,113600,10696691,747,747,747,747,3
|
|
20240530,113500,10694450,747,747,747,746,284
|
|
20240530,113400,10482315,747,747,747,747,0
|
|
20240530,113300,10482315,747,747,747,747,0
|
|
20240530,113200,10482315,747,746,747,746,46
|
|
20240530,113100,10447967,747,747,747,747,3
|
|
20240530,113000,10445726,746,747,747,746,271
|
|
20240530,112900,10243303,747,746,747,746,20
|
|
20240530,112800,10228373,747,747,747,747,34
|
|
20240530,112700,10202975,747,747,747,747,46
|
|
20240530,112600,10168613,747,747,747,747,18
|
|
20240530,112500,10155167,747,747,747,747,271
|
|
20240530,112400,9952730,747,747,747,747,0
|
|
20240530,112300,9952730,747,747,747,747,14
|
|
20240530,112200,9942272,747,747,747,747,32
|
|
20240530,112100,9918368,747,747,747,747,3
|
|
20240530,112000,9916127,747,746,747,746,283
|
|
20240530,111900,9704752,747,747,747,747,14
|
|
20240530,111800,9694294,747,749,749,747,28
|
|
20240530,111700,9673347,750,750,750,750,35
|
|
20240530,111600,9647097,749,749,749,749,14
|
|
20240530,111500,9636611,750,750,750,750,256
|
|
20240530,111400,9444611,749,749,749,749,14
|
|
20240530,111300,9434125,749,750,750,749,692
|
|
20240530,111200,8915135,750,750,750,750,46
|
|
20240530,111100,8880635,750,750,750,750,9
|
|
20240530,111000,8873885,750,750,750,750,270
|
|
20240530,110900,8671385,750,750,750,750,17
|
|
20240530,110800,8658635,749,749,749,749,0
|
|
20240530,110700,8658635,749,749,749,749,61
|
|
20240530,110600,8612946,749,749,749,749,3
|
|
20240530,110500,8610699,749,749,749,748,282
|
|
20240530,110400,8399492,748,748,748,748,0
|
|
20240530,110300,8399492,748,748,748,748,0
|
|
20240530,110200,8399492,748,749,749,748,46
|
|
20240530,110100,8365052,749,748,749,748,5
|
|
20240530,110000,8361309,748,749,749,748,452
|
|
20240530,105900,8023192,749,749,749,749,346
|
|
20240530,105800,7764038,749,749,749,749,0
|
|
20240530,105700,7764038,749,749,749,749,32
|
|
20240530,105600,7740070,748,747,748,747,3
|
|
20240530,105500,7737828,747,747,747,747,257
|
|
20240530,105400,7545849,747,747,747,747,0
|
|
20240530,105300,7545849,747,747,747,747,0
|
|
20240530,105200,7545849,747,747,747,747,32
|
|
20240530,105100,7521945,747,746,747,746,31
|
|
20240530,105000,7498816,747,747,747,747,257
|
|
20240530,104900,7306837,747,747,747,747,0
|
|
20240530,104800,7306837,747,747,747,747,0
|
|
20240530,104700,7306837,747,747,747,747,0
|
|
20240530,104600,7306837,747,745,747,745,46
|
|
20240530,104500,7272561,741,741,741,741,0
|
|
20240530,104400,7272561,741,741,741,741,0
|
|
20240530,104300,7272561,741,741,741,741,0
|
|
20240530,104200,7272561,741,741,741,741,164
|
|
20240530,104100,7151037,748,748,748,748,3
|
|
20240530,104000,7148793,747,748,748,747,63
|
|
20240530,103900,7101718,748,748,748,748,0
|
|
20240530,103800,7101718,748,748,748,748,0
|
|
20240530,103700,7101718,748,748,748,748,0
|
|
20240530,103600,7101718,748,748,748,748,3
|
|
20240530,103500,7099474,744,744,744,744,0
|
|
20240530,103400,7099474,744,744,744,744,0
|
|
20240530,103300,7099474,744,744,744,744,8
|
|
20240530,103200,7093522,744,744,744,744,0
|
|
20240530,103100,7093522,744,744,744,744,17
|
|
20240530,103000,7080874,744,744,744,744,14
|
|
20240530,102900,7070458,744,744,744,744,0
|
|
20240530,102800,7070458,744,744,744,744,14
|
|
20240530,102700,7060042,744,744,744,744,5
|
|
20240530,102600,7056322,744,742,744,742,3661
|
|
20240530,102500,4336328,742,742,742,742,14
|
|
20240530,102400,4325940,742,742,742,742,0
|
|
20240530,102300,4325940,742,743,743,742,22
|
|
20240530,102200,4309601,743,743,743,743,3
|
|
20240530,102100,4307372,743,743,743,743,14
|
|
20240530,102000,4296970,743,743,743,743,0
|
|
20240530,101900,4296970,743,743,743,743,14
|
|
20240530,101800,4286568,743,743,743,743,14
|
|
20240530,101700,4276166,743,743,743,743,17
|
|
20240530,101600,4263535,743,743,743,743,14
|
|
20240530,101500,4253133,743,743,743,743,0
|
|
20240530,101400,4253133,743,742,743,742,107
|
|
20240530,101300,4173725,743,743,743,743,0
|
|
20240530,101200,4173725,743,743,743,743,3
|
|
20240530,101100,4171496,742,743,743,742,35
|
|
20240530,101000,4145516,743,743,743,743,70
|
|
20240530,100900,4093506,742,742,742,742,29
|
|
20240530,100800,4071988,743,743,743,743,14
|
|
20240530,100700,4061586,743,743,743,743,3
|
|
20240530,100600,4059357,741,741,741,741,0
|
|
20240530,100500,4059357,741,741,741,741,164
|
|
20240530,100400,3937833,743,743,743,743,14
|
|
20240530,100300,3927431,743,743,743,743,0
|
|
20240530,100200,3927431,743,743,743,743,13
|
|
20240530,100100,3917772,742,742,742,742,14
|
|
20240530,100000,3907384,742,742,742,742,14
|
|
20240530,095900,3896996,742,742,742,742,15
|
|
20240530,095800,3885866,742,743,743,742,17
|
|
20240530,095700,3873250,743,743,743,742,66
|
|
20240530,095600,3824226,743,743,743,743,14
|
|
20240530,095500,3813824,743,743,743,743,0
|
|
20240530,095400,3813824,743,743,743,743,14
|
|
20240530,095300,3803422,743,743,743,743,14
|
|
20240530,095200,3793020,743,743,743,743,8
|
|
20240530,095100,3787076,743,743,743,743,10
|
|
20240530,095000,3779646,743,743,743,743,0
|
|
20240530,094900,3779646,743,743,743,743,14
|
|
20240530,094800,3769244,743,743,743,743,15
|
|
20240530,094700,3758099,743,743,743,743,14
|
|
20240530,094600,3747697,742,743,743,742,23
|
|
20240530,094500,3730617,743,743,743,743,3447
|
|
20240530,094400,1169496,743,743,743,743,14
|
|
20240530,094300,1159094,743,743,743,743,0
|
|
20240530,094200,1159094,743,744,744,743,18
|
|
20240530,094100,1145703,743,743,743,743,13
|
|
20240530,094000,1136044,744,744,744,744,0
|
|
20240530,093900,1136044,744,744,744,744,3
|
|
20240530,093800,1133812,744,744,744,744,14
|
|
20240530,093700,1123396,743,743,743,743,14
|
|
20240530,093600,1112994,743,743,743,743,0
|
|
20240530,093500,1112994,743,744,744,743,28
|
|
20240530,093400,1092175,743,743,743,743,0
|
|
20240530,093300,1092175,743,743,743,743,10
|
|
20240530,093200,1084745,744,744,744,744,3
|
|
20240530,093100,1082513,743,744,744,743,28
|
|
20240530,093000,1061695,744,744,744,744,14
|
|
20240530,092900,1051279,744,744,744,744,0
|
|
20240530,092800,1051279,744,744,744,744,14
|
|
20240530,092700,1040863,749,744,749,743,27
|
|
20240530,092600,1020784,744,744,744,744,14
|
|
20240530,092500,1010368,744,744,744,744,0
|
|
20240530,092400,1010368,744,744,744,744,14
|
|
20240530,092300,999952,743,743,743,743,11
|
|
20240530,092200,991779,743,743,743,743,3
|
|
20240530,092100,989550,743,743,743,743,0
|
|
20240530,092000,989550,743,744,744,743,82
|
|
20240530,091900,928564,744,744,744,744,0
|
|
20240530,091800,928564,744,747,747,744,100
|
|
20240530,091700,854034,749,749,749,749,23
|
|
20240530,091600,836807,748,749,749,748,44
|
|
20240530,091500,803873,749,749,749,749,21
|
|
20240530,091400,788144,750,745,750,745,170
|
|
20240530,091300,661430,745,745,745,745,0
|
|
20240530,091200,661430,745,745,745,745,23
|
|
20240530,091100,644295,745,745,745,745,0
|
|
20240530,091000,644295,745,745,745,745,28
|
|
20240530,090900,623435,746,746,746,746,20
|
|
20240530,090800,608515,746,746,746,746,0
|
|
20240530,090700,608515,746,746,746,746,48
|
|
20240530,090600,572707,750,744,750,744,400
|
|
20240530,090500,273513,741,741,741,741,0
|
|
20240530,090400,273513,741,741,741,741,0
|
|
20240530,090300,273513,741,741,741,741,0
|
|
20240530,090200,273513,741,744,744,741,7
|
|
20240530,090100,268317,737,737,737,737,0
|
|
20240530,090000,268317,737,736,750,736,364
|