594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,185100,135918670,726,726,726,726,2326
|
|
20240523,185000,135918670,726,726,726,726,0
|
|
20240523,184900,135918670,726,726,726,726,0
|
|
20240523,184800,135918670,726,726,726,726,0
|
|
20240523,184700,135918670,726,726,726,726,0
|
|
20240523,184600,135918670,726,726,726,726,0
|
|
20240523,184500,135918670,726,726,726,726,0
|
|
20240523,184400,135918670,726,726,726,726,0
|
|
20240523,184300,135918670,726,726,726,726,0
|
|
20240523,184200,135918670,726,726,726,726,0
|
|
20240523,184100,135918670,726,726,726,726,0
|
|
20240523,184000,135918670,726,726,726,726,0
|
|
20240523,183900,135918670,726,726,726,726,0
|
|
20240523,183800,135918670,726,726,726,726,0
|
|
20240523,183700,135918670,726,726,726,726,0
|
|
20240523,183600,135918670,726,726,726,726,0
|
|
20240523,183500,135918670,726,726,726,726,0
|
|
20240523,183400,135918670,726,726,726,726,0
|
|
20240523,183300,135918670,726,726,726,726,0
|
|
20240523,183200,135918670,726,726,726,726,0
|
|
20240523,183100,135918670,726,726,726,726,0
|
|
20240523,183000,135918670,726,726,726,726,0
|
|
20240523,182900,135918670,726,726,726,726,0
|
|
20240523,182800,135918670,726,726,726,726,0
|
|
20240523,182700,135918670,726,726,726,726,0
|
|
20240523,182600,135918670,726,726,726,726,0
|
|
20240523,182500,135918670,726,726,726,726,0
|
|
20240523,182400,135918670,726,726,726,726,0
|
|
20240523,182300,135918670,726,726,726,726,0
|
|
20240523,182200,135918670,726,726,726,726,0
|
|
20240523,182100,135918670,726,726,726,726,2326
|
|
20240523,182000,135918670,726,726,726,726,0
|
|
20240523,181900,135918670,726,726,726,726,0
|
|
20240523,181800,135918670,726,726,726,726,0
|
|
20240523,181700,135918670,726,726,726,726,0
|
|
20240523,181600,135918670,726,726,726,726,0
|
|
20240523,181500,135918670,726,726,726,726,0
|
|
20240523,181400,135918670,726,726,726,726,0
|
|
20240523,181300,135918670,726,726,726,726,0
|
|
20240523,181200,135918670,726,726,726,726,0
|
|
20240523,181100,135918670,726,726,726,726,0
|
|
20240523,181000,135918670,726,726,726,726,0
|
|
20240523,180900,135918670,726,726,726,726,0
|
|
20240523,180800,135918670,726,726,726,726,0
|
|
20240523,180700,135918670,726,726,726,726,0
|
|
20240523,180600,135918670,726,726,726,726,0
|
|
20240523,180500,135918670,726,726,726,726,0
|
|
20240523,180400,135918670,726,726,726,726,0
|
|
20240523,180300,135918670,726,726,726,726,0
|
|
20240523,180200,135918670,726,726,726,726,0
|
|
20240523,180100,135918670,726,726,726,726,0
|
|
20240523,180000,135918670,726,726,726,726,0
|
|
20240523,175900,135918670,726,726,726,726,0
|
|
20240523,175800,135918670,726,726,726,726,0
|
|
20240523,175700,135918670,726,726,726,726,0
|
|
20240523,175600,135918670,726,726,726,726,0
|
|
20240523,175500,135918670,726,726,726,726,0
|
|
20240523,175400,135918670,726,726,726,726,0
|
|
20240523,175300,135918670,726,726,726,726,0
|
|
20240523,175200,135918670,726,726,726,726,0
|
|
20240523,175100,135918670,726,726,726,726,2326
|
|
20240523,175000,135918670,726,726,726,726,0
|
|
20240523,174900,135918670,726,726,726,726,0
|
|
20240523,174800,135918670,726,726,726,726,0
|
|
20240523,174700,135918670,726,726,726,726,0
|
|
20240523,174600,135918670,726,726,726,726,0
|
|
20240523,174500,135918670,726,726,726,726,0
|
|
20240523,174400,135918670,726,726,726,726,0
|
|
20240523,174300,135918670,726,726,726,726,0
|
|
20240523,174200,135918670,726,726,726,726,0
|
|
20240523,174100,135918670,726,726,726,726,0
|
|
20240523,174000,135918670,726,726,726,726,0
|
|
20240523,173900,135918670,726,726,726,726,0
|
|
20240523,173800,135918670,726,726,726,726,0
|
|
20240523,173700,135918670,726,726,726,726,0
|
|
20240523,173600,135918670,726,726,726,726,0
|
|
20240523,173500,135918670,726,726,726,726,0
|
|
20240523,173400,135918670,726,726,726,726,0
|
|
20240523,173300,135918670,726,726,726,726,0
|
|
20240523,173200,135918670,726,726,726,726,0
|
|
20240523,173100,135918670,726,726,726,726,0
|
|
20240523,173000,135918670,726,726,726,726,0
|
|
20240523,172900,135918670,726,726,726,726,0
|
|
20240523,172800,135918670,726,726,726,726,0
|
|
20240523,172700,135918670,726,726,726,726,0
|
|
20240523,172600,135918670,726,726,726,726,0
|
|
20240523,172500,135918670,726,726,726,726,0
|
|
20240523,172400,135918670,726,726,726,726,0
|
|
20240523,172300,135918670,726,726,726,726,0
|
|
20240523,172200,135918670,726,726,726,726,0
|
|
20240523,172100,135918670,726,726,726,726,2326
|
|
20240523,172000,135918670,726,726,726,726,0
|
|
20240523,171900,135918670,726,726,726,726,0
|
|
20240523,171800,135918670,726,726,726,726,0
|
|
20240523,171700,135918670,726,726,726,726,0
|
|
20240523,171600,135918670,726,726,726,726,0
|
|
20240523,171500,135918670,726,726,726,726,0
|
|
20240523,171400,135918670,726,726,726,726,0
|
|
20240523,171300,135918670,726,726,726,726,0
|
|
20240523,171200,135918670,726,726,726,726,0
|
|
20240523,171100,135918670,726,726,726,726,0
|
|
20240523,171000,135918670,726,726,726,726,0
|
|
20240523,170900,135918670,726,726,726,726,0
|
|
20240523,170800,135918670,726,726,726,726,0
|
|
20240523,170700,135918670,726,726,726,726,0
|
|
20240523,170600,135918670,726,726,726,726,0
|
|
20240523,170500,135918670,726,726,726,726,0
|
|
20240523,170400,135918670,726,726,726,726,0
|
|
20240523,170300,135918670,726,726,726,726,0
|
|
20240523,170200,135918670,726,726,726,726,0
|
|
20240523,170100,135918670,726,726,726,726,0
|
|
20240523,170000,135918670,726,726,726,726,0
|
|
20240523,165900,135918670,726,726,726,726,0
|
|
20240523,165800,135918670,726,726,726,726,0
|
|
20240523,165700,135918670,726,726,726,726,0
|
|
20240523,165600,135918670,726,726,726,726,0
|
|
20240523,165500,135918670,726,726,726,726,0
|
|
20240523,165400,135918670,726,726,726,726,0
|
|
20240523,165300,135918670,726,726,726,726,0
|
|
20240523,165200,135918670,726,726,726,726,0
|
|
20240523,165100,135918670,726,726,726,726,2326
|
|
20240523,165000,135918670,726,726,726,726,0
|
|
20240523,164900,135918670,726,726,726,726,0
|
|
20240523,164800,135918670,726,726,726,726,0
|
|
20240523,164700,135918670,726,726,726,726,0
|
|
20240523,164600,135918670,726,726,726,726,0
|
|
20240523,164500,135918670,726,726,726,726,0
|
|
20240523,164400,135918670,726,726,726,726,0
|
|
20240523,164300,135918670,726,726,726,726,0
|
|
20240523,164200,135918670,726,726,726,726,0
|
|
20240523,164100,135918670,726,726,726,726,0
|
|
20240523,164000,135918670,726,726,726,726,0
|
|
20240523,163900,135918670,726,726,726,726,0
|
|
20240523,163800,135918670,726,726,726,726,0
|
|
20240523,163700,135918670,726,726,726,726,0
|
|
20240523,163600,135918670,726,726,726,726,0
|
|
20240523,163500,135918670,726,726,726,726,0
|
|
20240523,163400,135918670,726,726,726,726,0
|
|
20240523,163300,135918670,726,726,726,726,0
|
|
20240523,163200,135918670,726,726,726,726,0
|
|
20240523,163100,135918670,726,726,726,726,0
|
|
20240523,163000,135918670,726,726,726,726,0
|
|
20240523,162900,135918670,726,726,726,726,0
|
|
20240523,162800,135918670,726,726,726,726,0
|
|
20240523,162700,135918670,726,726,726,726,0
|
|
20240523,162600,135918670,726,726,726,726,0
|
|
20240523,162500,135918670,726,726,726,726,0
|
|
20240523,162400,135918670,726,726,726,726,0
|
|
20240523,162300,135918670,726,726,726,726,0
|
|
20240523,162200,135918670,726,726,726,726,0
|
|
20240523,162100,135918670,726,726,726,726,2326
|
|
20240523,162000,135918670,726,726,726,726,0
|
|
20240523,161900,135918670,726,726,726,726,0
|
|
20240523,161800,135918670,726,726,726,726,0
|
|
20240523,161700,135918670,726,726,726,726,0
|
|
20240523,161600,135918670,726,726,726,726,0
|
|
20240523,161500,135918670,726,726,726,726,0
|
|
20240523,161400,135918670,726,726,726,726,0
|
|
20240523,161300,135918670,726,726,726,726,0
|
|
20240523,161200,135918670,726,726,726,726,0
|
|
20240523,161100,135918670,726,726,726,726,0
|
|
20240523,161000,135918670,726,726,726,726,0
|
|
20240523,160900,135918670,726,726,726,726,0
|
|
20240523,160800,135918670,726,726,726,726,0
|
|
20240523,160700,135918670,726,726,726,726,0
|
|
20240523,160600,135918670,726,726,726,726,0
|
|
20240523,160500,135918670,726,726,726,726,0
|
|
20240523,160400,135918670,726,726,726,726,0
|
|
20240523,160300,135918670,726,726,726,726,0
|
|
20240523,160200,135918670,726,726,726,726,0
|
|
20240523,160100,135918670,726,726,726,726,0
|
|
20240523,160000,135918670,726,726,726,726,0
|
|
20240523,155900,135918670,726,726,726,726,0
|
|
20240523,155800,135918670,726,726,726,726,0
|
|
20240523,155700,135918670,726,726,726,726,0
|
|
20240523,155600,135918670,726,726,726,726,0
|
|
20240523,155500,135918670,726,726,726,726,0
|
|
20240523,155400,135918670,726,726,726,726,0
|
|
20240523,155300,135918670,726,726,726,726,0
|
|
20240523,155200,135918670,726,726,726,726,0
|
|
20240523,155100,135918670,726,726,726,726,2326
|
|
20240523,155000,135918670,726,726,726,726,0
|
|
20240523,154900,135918670,726,726,726,726,0
|
|
20240523,154800,135918670,726,726,726,726,0
|
|
20240523,154700,135918670,726,726,726,726,0
|
|
20240523,154600,135918670,726,726,726,726,0
|
|
20240523,154500,135918670,726,726,726,726,0
|
|
20240523,154400,135918670,726,726,726,726,0
|
|
20240523,154300,135918670,726,726,726,726,0
|
|
20240523,154200,135918670,726,726,726,726,0
|
|
20240523,154100,135918670,726,726,726,726,0
|
|
20240523,154000,135918670,726,726,726,726,0
|
|
20240523,153900,135918670,726,726,726,726,0
|
|
20240523,153800,135918670,726,726,726,726,0
|
|
20240523,153700,135918670,726,726,726,726,0
|
|
20240523,153600,135918670,726,726,726,726,0
|
|
20240523,153500,135918670,726,726,726,726,0
|
|
20240523,153400,135918670,726,726,726,726,0
|
|
20240523,153300,135918670,726,726,726,726,0
|
|
20240523,153200,135918670,726,726,726,726,0
|
|
20240523,153100,135918670,726,726,726,726,0
|
|
20240523,153000,135918670,726,726,726,726,2326
|
|
20240523,152900,134229994,725,725,725,725,0
|
|
20240523,152800,134229994,725,725,725,725,0
|
|
20240523,152700,134229994,725,725,725,725,0
|
|
20240523,152600,134229994,725,725,725,725,0
|
|
20240523,152500,134229994,725,725,725,725,0
|
|
20240523,152400,134229994,725,725,725,725,0
|
|
20240523,152300,134229994,725,725,725,725,0
|
|
20240523,152200,134229994,725,725,725,725,0
|
|
20240523,152100,134229994,725,725,725,725,0
|
|
20240523,152000,134229994,725,725,725,725,0
|
|
20240523,151900,134229994,725,726,726,725,13000
|
|
20240523,151800,124799008,727,727,727,727,0
|
|
20240523,151700,124799008,727,727,727,727,0
|
|
20240523,151600,124799008,727,727,727,727,0
|
|
20240523,151500,124799008,727,727,727,727,367
|
|
20240523,151400,124532199,728,728,728,728,0
|
|
20240523,151300,124532199,728,728,728,728,500
|
|
20240523,151200,124168199,728,728,728,728,1142
|
|
20240523,151100,123336823,728,728,728,728,0
|
|
20240523,151000,123336823,728,727,728,727,11
|
|
20240523,150900,123328825,728,729,729,728,41
|
|
20240523,150800,123298972,728,728,728,728,1
|
|
20240523,150700,123298244,728,728,728,728,0
|
|
20240523,150600,123298244,728,728,728,728,10
|
|
20240523,150500,123290964,728,728,728,728,0
|
|
20240523,150400,123290964,728,728,728,728,54
|
|
20240523,150300,123251652,726,726,726,726,0
|
|
20240523,150200,123251652,726,729,729,726,3743
|
|
20240523,150100,120532556,732,732,732,732,0
|
|
20240523,150000,120532556,732,732,732,732,0
|
|
20240523,145900,120532556,732,729,732,729,205
|
|
20240523,145800,120383099,730,730,730,730,0
|
|
20240523,145700,120383099,730,730,730,730,11
|
|
20240523,145600,120375069,730,730,730,730,3
|
|
20240523,145500,120372879,729,729,729,729,0
|
|
20240523,145400,120372879,729,729,729,729,0
|
|
20240523,145300,120372879,729,729,729,729,4240
|
|
20240523,145200,117281919,731,731,731,731,0
|
|
20240523,145100,117281919,731,731,731,731,0
|
|
20240523,145000,117281919,731,731,731,731,0
|
|
20240523,144900,117281919,731,731,731,731,244
|
|
20240523,144800,117103555,732,732,732,732,0
|
|
20240523,144700,117103555,732,732,732,732,0
|
|
20240523,144600,117103555,732,732,732,732,0
|
|
20240523,144500,117103555,732,731,732,731,517
|
|
20240523,144400,116725310,731,731,731,731,0
|
|
20240523,144300,116725310,731,730,731,730,350
|
|
20240523,144200,116469776,729,729,729,729,1221
|
|
20240523,144100,115579667,729,729,729,729,1880
|
|
20240523,144000,114209147,729,729,729,729,6120
|
|
20240523,143900,109747667,729,728,729,728,1000
|
|
20240523,143800,109019564,728,728,728,728,0
|
|
20240523,143700,109019564,728,728,728,728,500
|
|
20240523,143600,108655564,725,725,725,725,0
|
|
20240523,143500,108655564,725,725,725,725,10000
|
|
20240523,143400,101405564,728,728,728,728,0
|
|
20240523,143300,101405564,728,728,728,728,4
|
|
20240523,143200,101402652,728,728,728,728,1
|
|
20240523,143100,101401924,728,728,728,728,4
|
|
20240523,143000,101399012,728,728,728,728,1
|
|
20240523,142900,101398284,728,728,728,728,5
|
|
20240523,142800,101394644,725,726,726,725,6000
|
|
20240523,142700,97044550,726,726,726,726,2020
|
|
20240523,142600,95578030,726,726,726,726,0
|
|
20240523,142500,95578030,726,726,726,726,0
|
|
20240523,142400,95578030,726,727,727,726,2069
|
|
20240523,142300,94075926,726,729,729,726,1354
|
|
20240523,142200,93092283,729,729,729,729,50
|
|
20240523,142100,93055833,729,729,729,729,0
|
|
20240523,142000,93055833,729,729,729,729,1
|
|
20240523,141900,93055104,729,729,729,729,30
|
|
20240523,141800,93033234,726,726,730,726,1562
|
|
20240523,141700,91899038,726,726,726,726,400
|
|
20240523,141600,91608638,726,726,726,726,31
|
|
20240523,141500,91586132,726,726,726,726,5000
|
|
20240523,141400,87956132,726,726,726,726,0
|
|
20240523,141300,87956132,726,726,726,726,0
|
|
20240523,141200,87956132,726,726,726,726,50
|
|
20240523,141100,87919832,726,726,726,726,0
|
|
20240523,141000,87919832,726,726,726,726,0
|
|
20240523,140900,87919832,726,726,726,726,0
|
|
20240523,140800,87919832,726,726,726,726,5
|
|
20240523,140700,87916202,726,726,726,726,0
|
|
20240523,140600,87916202,726,726,726,726,0
|
|
20240523,140500,87916202,726,726,726,726,450
|
|
20240523,140400,87589502,726,726,726,726,0
|
|
20240523,140300,87589502,726,726,726,726,2498
|
|
20240523,140200,85775954,728,728,728,728,0
|
|
20240523,140100,85775954,728,728,728,728,0
|
|
20240523,140000,85775954,728,728,728,728,20
|
|
20240523,135900,85761394,728,728,728,728,0
|
|
20240523,135800,85761394,728,728,728,728,378
|
|
20240523,135700,85486210,728,728,728,728,70
|
|
20240523,135600,85435250,726,726,726,726,0
|
|
20240523,135500,85435250,726,726,726,726,0
|
|
20240523,135400,85435250,726,726,726,726,0
|
|
20240523,135300,85435250,726,726,726,726,0
|
|
20240523,135200,85435250,726,726,726,726,0
|
|
20240523,135100,85435250,726,726,726,726,92
|
|
20240523,135000,85368458,726,726,726,726,0
|
|
20240523,134900,85368458,726,726,726,726,0
|
|
20240523,134800,85368458,726,726,726,726,0
|
|
20240523,134700,85368458,726,726,726,726,7000
|
|
20240523,134600,80286458,726,726,726,726,2
|
|
20240523,134500,80285006,726,726,726,726,830
|
|
20240523,134400,79682426,727,727,727,727,435
|
|
20240523,134300,79366181,727,727,727,727,0
|
|
20240523,134200,79366181,727,727,727,727,0
|
|
20240523,134100,79366181,727,727,727,727,0
|
|
20240523,134000,79366181,727,727,727,727,4
|
|
20240523,133900,79363273,727,727,727,727,0
|
|
20240523,133800,79363273,727,727,727,727,563
|
|
20240523,133700,78953972,728,728,728,728,1
|
|
20240523,133600,78953244,728,728,728,728,4
|
|
20240523,133500,78950332,728,728,728,728,0
|
|
20240523,133400,78950332,728,728,728,728,0
|
|
20240523,133300,78950332,728,728,728,728,0
|
|
20240523,133200,78950332,728,728,728,727,115
|
|
20240523,133100,78866712,728,728,728,728,0
|
|
20240523,133000,78866712,728,728,728,728,0
|
|
20240523,132900,78866712,728,728,728,728,0
|
|
20240523,132800,78866712,728,728,728,728,0
|
|
20240523,132700,78866712,728,728,728,728,0
|
|
20240523,132600,78866712,728,728,728,728,271
|
|
20240523,132500,78669424,729,729,729,729,0
|
|
20240523,132400,78669424,729,729,729,729,20
|
|
20240523,132300,78654844,729,729,729,729,700
|
|
20240523,132200,78144544,729,729,729,729,10
|
|
20240523,132100,78137254,729,729,729,729,0
|
|
20240523,132000,78137254,729,729,729,729,100
|
|
20240523,131900,78064354,729,729,729,729,0
|
|
20240523,131800,78064354,729,729,729,729,0
|
|
20240523,131700,78064354,729,729,729,729,3
|
|
20240523,131600,78062167,729,729,729,729,0
|
|
20240523,131500,78062167,729,729,729,729,0
|
|
20240523,131400,78062167,729,729,729,729,0
|
|
20240523,131300,78062167,729,729,729,729,11
|
|
20240523,131200,78054148,729,728,729,728,82
|
|
20240523,131100,77994447,728,728,728,728,123
|
|
20240523,131000,77904903,727,727,727,727,52
|
|
20240523,130900,77867099,727,727,727,727,21
|
|
20240523,130800,77851832,727,726,727,726,34
|
|
20240523,130700,77827131,727,727,727,727,36
|
|
20240523,130600,77800959,727,727,727,727,0
|
|
20240523,130500,77800959,727,727,727,727,0
|
|
20240523,130400,77800959,727,727,727,727,0
|
|
20240523,130300,77800959,727,727,727,727,40
|
|
20240523,130200,77771879,730,730,730,730,5
|
|
20240523,130100,77768229,727,729,730,727,162
|
|
20240523,130000,77650166,728,727,728,727,162
|
|
20240523,125900,77532255,727,727,727,727,575
|
|
20240523,125800,77114230,727,727,727,727,0
|
|
20240523,125700,77114230,727,727,727,727,0
|
|
20240523,125600,77114230,727,727,727,727,28
|
|
20240523,125500,77093874,727,727,727,727,30
|
|
20240523,125400,77072064,727,727,727,727,0
|
|
20240523,125300,77072064,727,727,727,727,1
|
|
20240523,125200,77071337,727,727,727,727,5
|
|
20240523,125100,77067702,726,727,727,726,123
|
|
20240523,125000,76978304,727,727,727,727,5
|
|
20240523,124900,76974669,727,726,727,726,23
|
|
20240523,124800,76957966,726,726,726,726,0
|
|
20240523,124700,76957966,726,726,726,726,0
|
|
20240523,124600,76957966,726,726,726,725,1005
|
|
20240523,124500,76229236,726,726,726,726,44
|
|
20240523,124400,76197292,725,725,725,725,35
|
|
20240523,124300,76171917,725,725,725,725,171
|
|
20240523,124200,76047942,727,726,727,725,4457
|
|
20240523,124100,72814594,726,726,726,726,1061
|
|
20240523,124000,72044308,726,726,726,726,100
|
|
20240523,123900,71971708,727,727,727,727,16
|
|
20240523,123800,71960076,727,727,727,727,2310
|
|
20240523,123700,70280706,730,730,730,730,1
|
|
20240523,123600,70279976,726,726,726,726,0
|
|
20240523,123500,70279976,726,726,726,726,101
|
|
20240523,123400,70206650,730,730,730,730,0
|
|
20240523,123300,70206650,730,730,730,730,0
|
|
20240523,123200,70206650,730,730,730,730,70
|
|
20240523,123100,70155550,730,727,730,727,2066
|
|
20240523,123000,68653370,726,726,726,726,0
|
|
20240523,122900,68653370,726,727,727,726,821
|
|
20240523,122800,68057224,726,727,727,726,3456
|
|
20240523,122700,65548118,727,727,727,727,1344
|
|
20240523,122600,64571030,728,728,728,728,0
|
|
20240523,122500,64571030,728,728,728,728,0
|
|
20240523,122400,64571030,728,728,728,728,21
|
|
20240523,122300,64555742,728,728,728,728,381
|
|
20240523,122200,64278374,728,728,728,728,100
|
|
20240523,122100,64205574,728,728,728,728,0
|
|
20240523,122000,64205574,728,728,728,728,33
|
|
20240523,121900,64181550,728,728,728,728,100
|
|
20240523,121800,64108750,728,728,728,728,0
|
|
20240523,121700,64108750,728,728,728,728,0
|
|
20240523,121600,64108750,728,728,728,728,198
|
|
20240523,121500,63964606,728,728,728,728,20
|
|
20240523,121400,63950046,728,728,728,728,100
|
|
20240523,121300,63877246,728,728,728,728,3
|
|
20240523,121200,63875062,728,728,728,728,160
|
|
20240523,121100,63758582,728,727,728,727,193
|
|
20240523,121000,63618228,727,727,727,727,7
|
|
20240523,120900,63613139,726,727,727,726,3340
|
|
20240523,120800,61186959,727,729,729,727,6024
|
|
20240523,120700,56803370,730,730,730,730,0
|
|
20240523,120600,56803370,730,730,730,730,13
|
|
20240523,120500,56793880,730,730,730,730,0
|
|
20240523,120400,56793880,730,730,730,730,92
|
|
20240523,120300,56726720,730,730,730,730,594
|
|
20240523,120200,56293100,730,730,730,730,0
|
|
20240523,120100,56293100,730,730,730,730,0
|
|
20240523,120000,56293100,730,730,730,730,200
|
|
20240523,115900,56147100,732,731,732,731,15
|
|
20240523,115800,56136134,731,731,731,731,0
|
|
20240523,115700,56136134,731,731,731,731,4
|
|
20240523,115600,56133210,731,731,731,731,5
|
|
20240523,115500,56129555,733,733,733,733,0
|
|
20240523,115400,56129555,733,733,733,733,0
|
|
20240523,115300,56129555,733,733,733,733,0
|
|
20240523,115200,56129555,733,733,733,733,40
|
|
20240523,115100,56100235,733,733,733,733,100
|
|
20240523,115000,56026935,733,733,733,733,0
|
|
20240523,114900,56026935,733,733,733,733,3
|
|
20240523,114800,56024736,733,733,733,733,1794
|
|
20240523,114700,54709734,733,733,733,733,300
|
|
20240523,114600,54489834,733,733,733,733,0
|
|
20240523,114500,54489834,733,733,733,733,0
|
|
20240523,114400,54489834,733,733,733,733,1004
|
|
20240523,114300,53753902,733,733,733,733,0
|
|
20240523,114200,53753902,733,733,733,733,0
|
|
20240523,114100,53753902,733,733,733,733,0
|
|
20240523,114000,53753902,733,733,733,733,300
|
|
20240523,113900,53534002,733,733,733,733,500
|
|
20240523,113800,53167502,733,733,733,733,0
|
|
20240523,113700,53167502,733,733,733,733,0
|
|
20240523,113600,53167502,733,733,733,733,0
|
|
20240523,113500,53167502,733,733,733,733,0
|
|
20240523,113400,53167502,733,733,733,733,0
|
|
20240523,113300,53167502,733,733,733,733,0
|
|
20240523,113200,53167502,733,733,733,733,1
|
|
20240523,113100,53166769,733,733,733,733,9
|
|
20240523,113000,53160172,733,733,733,733,1
|
|
20240523,112900,53159439,733,733,733,733,0
|
|
20240523,112800,53159439,733,733,733,733,0
|
|
20240523,112700,53159439,733,733,733,733,8
|
|
20240523,112600,53153575,733,733,733,733,30
|
|
20240523,112500,53131585,733,733,733,733,0
|
|
20240523,112400,53131585,733,733,733,733,0
|
|
20240523,112300,53131585,733,733,733,733,92
|
|
20240523,112200,53064149,734,734,734,734,0
|
|
20240523,112100,53064149,734,734,734,734,0
|
|
20240523,112000,53064149,734,733,734,733,65
|
|
20240523,111900,53016468,733,733,733,733,0
|
|
20240523,111800,53016468,733,733,733,733,0
|
|
20240523,111700,53016468,733,733,733,733,0
|
|
20240523,111600,53016468,733,733,733,733,0
|
|
20240523,111500,53016468,733,733,733,733,0
|
|
20240523,111400,53016468,733,733,733,733,0
|
|
20240523,111300,53016468,733,733,733,733,2
|
|
20240523,111200,53015002,733,733,733,733,0
|
|
20240523,111100,53015002,733,731,733,731,68
|
|
20240523,111000,52965228,729,730,730,729,306
|
|
20240523,110900,52742128,731,731,731,731,0
|
|
20240523,110800,52742128,731,731,731,731,15
|
|
20240523,110700,52731163,732,732,732,732,0
|
|
20240523,110600,52731163,732,732,732,732,10
|
|
20240523,110500,52723843,732,732,732,732,0
|
|
20240523,110400,52723843,732,732,732,732,0
|
|
20240523,110300,52723843,732,732,732,732,0
|
|
20240523,110200,52723843,732,732,732,732,5
|
|
20240523,110100,52720183,732,728,732,727,2223
|
|
20240523,110000,51103780,727,727,727,727,680
|
|
20240523,105900,50609420,727,730,730,727,785
|
|
20240523,105800,50038518,728,728,728,728,0
|
|
20240523,105700,50038518,728,732,732,728,11716
|
|
20240523,105600,41505930,733,733,733,733,1
|
|
20240523,105500,41505197,734,734,734,734,12
|
|
20240523,105400,41496389,734,734,734,734,1
|
|
20240523,105300,41495655,729,733,733,729,8000
|
|
20240523,105200,35658517,737,737,737,737,11
|
|
20240523,105100,35650410,737,733,737,732,1177
|
|
20240523,105000,34788824,738,736,738,736,45
|
|
20240523,104900,34755694,733,735,735,733,1400
|
|
20240523,104800,33728672,736,738,738,736,840
|
|
20240523,104700,33109859,738,738,738,738,10
|
|
20240523,104600,33102479,738,738,738,738,198
|
|
20240523,104500,32956355,739,739,739,739,844
|
|
20240523,104400,32332639,739,738,739,738,302
|
|
20240523,104300,32109462,740,740,740,740,257
|
|
20240523,104200,31919282,740,740,740,740,0
|
|
20240523,104100,31919282,740,740,740,740,0
|
|
20240523,104000,31919282,740,740,740,740,0
|
|
20240523,103900,31919282,740,740,740,740,0
|
|
20240523,103800,31919282,740,740,740,740,0
|
|
20240523,103700,31919282,740,740,740,740,0
|
|
20240523,103600,31919282,740,740,740,740,0
|
|
20240523,103500,31919282,740,740,740,740,0
|
|
20240523,103400,31919282,740,740,740,740,100
|
|
20240523,103300,31845282,740,740,740,740,2
|
|
20240523,103200,31843802,738,738,738,738,0
|
|
20240523,103100,31843802,738,740,740,738,56
|
|
20240523,103000,31802462,740,740,740,740,0
|
|
20240523,102900,31802462,740,740,740,740,0
|
|
20240523,102800,31802462,740,740,740,740,1351
|
|
20240523,102700,30802722,740,740,740,740,0
|
|
20240523,102600,30802722,740,740,740,740,0
|
|
20240523,102500,30802722,740,740,740,740,0
|
|
20240523,102400,30802722,740,740,740,740,0
|
|
20240523,102300,30802722,740,740,740,740,0
|
|
20240523,102200,30802722,740,740,740,740,1
|
|
20240523,102100,30801982,740,740,740,740,0
|
|
20240523,102000,30801982,740,740,740,740,0
|
|
20240523,101900,30801982,740,740,740,740,5
|
|
20240523,101800,30798282,738,738,738,738,50
|
|
20240523,101700,30761382,739,739,740,739,19
|
|
20240523,101600,30747340,739,739,739,739,4
|
|
20240523,101500,30744384,739,739,739,739,2
|
|
20240523,101400,30742906,739,739,739,739,0
|
|
20240523,101300,30742906,739,739,739,739,3
|
|
20240523,101200,30740689,739,739,739,739,0
|
|
20240523,101100,30740689,739,739,739,739,7
|
|
20240523,101000,30735516,740,740,740,740,10
|
|
20240523,100900,30728116,740,740,740,740,11
|
|
20240523,100800,30719976,740,740,740,740,2
|
|
20240523,100700,30718496,740,740,740,740,0
|
|
20240523,100600,30718496,740,740,740,740,0
|
|
20240523,100500,30718496,740,740,740,740,0
|
|
20240523,100400,30718496,740,740,740,740,0
|
|
20240523,100300,30718496,740,740,740,740,0
|
|
20240523,100200,30718496,740,740,740,740,0
|
|
20240523,100100,30718496,740,740,740,740,0
|
|
20240523,100000,30718496,740,740,740,740,0
|
|
20240523,095900,30718496,740,740,740,740,1347
|
|
20240523,095800,29721716,740,740,740,740,0
|
|
20240523,095700,29721716,740,740,740,740,0
|
|
20240523,095600,29721716,740,740,740,740,20
|
|
20240523,095500,29706916,740,740,740,740,678
|
|
20240523,095400,29205196,740,738,740,738,2
|
|
20240523,095300,29203718,737,737,737,737,45
|
|
20240523,095200,29170553,738,738,738,738,22
|
|
20240523,095100,29154317,739,739,739,739,5
|
|
20240523,095000,29150622,739,739,739,739,50
|
|
20240523,094900,29113672,739,739,739,739,5
|
|
20240523,094800,29109977,740,740,740,740,0
|
|
20240523,094700,29109977,740,740,740,740,0
|
|
20240523,094600,29109977,740,740,740,740,1
|
|
20240523,094500,29109237,740,740,740,740,0
|
|
20240523,094400,29109237,740,737,740,737,32
|
|
20240523,094300,29085647,740,740,740,740,2
|
|
20240523,094200,29084167,741,741,741,741,0
|
|
20240523,094100,29084167,741,741,741,741,1
|
|
20240523,094000,29083426,741,742,742,741,1005
|
|
20240523,093900,28337721,742,742,742,742,1
|
|
20240523,093800,28336979,742,741,742,735,355
|
|
20240523,093700,28074367,741,741,741,741,3
|
|
20240523,093600,28072144,740,740,740,739,1001
|
|
20240523,093500,27331500,740,740,740,740,0
|
|
20240523,093400,27331500,740,740,740,740,0
|
|
20240523,093300,27331500,740,740,740,740,0
|
|
20240523,093200,27331500,740,740,740,739,515
|
|
20240523,093100,26950410,740,740,740,740,5
|
|
20240523,093000,26946710,740,740,740,740,1
|
|
20240523,092900,26945970,740,740,740,740,0
|
|
20240523,092800,26945970,740,739,740,739,100
|
|
20240523,092700,26871980,740,735,740,735,100
|
|
20240523,092600,26798237,731,731,731,731,0
|
|
20240523,092500,26798237,731,732,732,731,3200
|
|
20240523,092400,24458337,736,736,736,736,0
|
|
20240523,092300,24458337,736,736,736,736,0
|
|
20240523,092200,24458337,736,735,736,730,797
|
|
20240523,092100,23874611,735,733,735,733,110
|
|
20240523,092000,23793977,735,735,735,735,4
|
|
20240523,091900,23791037,735,735,735,735,17
|
|
20240523,091800,23778542,733,733,733,733,100
|
|
20240523,091700,23705242,735,735,735,735,71
|
|
20240523,091600,23653057,735,735,735,735,0
|
|
20240523,091500,23653057,735,731,735,731,6
|
|
20240523,091400,23648651,731,731,731,731,2
|
|
20240523,091300,23647189,735,735,735,735,0
|
|
20240523,091200,23647189,735,731,735,731,661
|
|
20240523,091100,23161821,731,728,731,728,1077
|
|
20240523,091000,22377696,728,728,728,728,258
|
|
20240523,090900,22189872,728,728,728,728,5
|
|
20240523,090800,22186232,728,726,728,726,139
|
|
20240523,090700,22085108,728,727,730,726,764
|
|
20240523,090600,21529900,728,727,730,727,1206
|
|
20240523,090500,20652123,727,727,727,727,44
|
|
20240523,090400,20620135,730,731,731,725,79
|
|
20240523,090300,20562766,730,737,737,720,25230
|
|
20240523,090200,2360237,740,740,740,740,0
|
|
20240523,090100,2360237,740,740,740,740,1510
|
|
20240523,090000,1242837,741,742,742,741,1665
|