777 lines
34 KiB
CSV
777 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215400,125316280,714,714,714,714,4794
|
|
20240524,215300,125316280,714,714,714,714,0
|
|
20240524,215200,125316280,714,714,714,714,0
|
|
20240524,215100,125316280,714,714,714,714,0
|
|
20240524,215000,125316280,714,714,714,714,0
|
|
20240524,214900,125316280,714,714,714,714,0
|
|
20240524,214800,125316280,714,714,714,714,0
|
|
20240524,214700,125316280,714,714,714,714,0
|
|
20240524,214600,125316280,714,714,714,714,0
|
|
20240524,214500,125316280,714,714,714,714,0
|
|
20240524,214400,125316280,714,714,714,714,0
|
|
20240524,214300,125316280,714,714,714,714,0
|
|
20240524,214200,125316280,714,714,714,714,0
|
|
20240524,214100,125316280,714,714,714,714,0
|
|
20240524,214000,125316280,714,714,714,714,0
|
|
20240524,213900,125316280,714,714,714,714,0
|
|
20240524,213800,125316280,714,714,714,714,0
|
|
20240524,213700,125316280,714,714,714,714,0
|
|
20240524,213600,125316280,714,714,714,714,0
|
|
20240524,213500,125316280,714,714,714,714,0
|
|
20240524,213400,125316280,714,714,714,714,0
|
|
20240524,213300,125316280,714,714,714,714,0
|
|
20240524,213200,125316280,714,714,714,714,0
|
|
20240524,213100,125316280,714,714,714,714,0
|
|
20240524,213000,125316280,714,714,714,714,0
|
|
20240524,212900,125316280,714,714,714,714,0
|
|
20240524,212800,125316280,714,714,714,714,0
|
|
20240524,212700,125316280,714,714,714,714,0
|
|
20240524,212600,125316280,714,714,714,714,0
|
|
20240524,212500,125316280,714,714,714,714,0
|
|
20240524,212400,125316280,714,714,714,714,4794
|
|
20240524,212300,125316280,714,714,714,714,0
|
|
20240524,212200,125316280,714,714,714,714,0
|
|
20240524,212100,125316280,714,714,714,714,0
|
|
20240524,212000,125316280,714,714,714,714,0
|
|
20240524,211900,125316280,714,714,714,714,0
|
|
20240524,211800,125316280,714,714,714,714,0
|
|
20240524,211700,125316280,714,714,714,714,0
|
|
20240524,211600,125316280,714,714,714,714,0
|
|
20240524,211500,125316280,714,714,714,714,0
|
|
20240524,211400,125316280,714,714,714,714,0
|
|
20240524,211300,125316280,714,714,714,714,0
|
|
20240524,211200,125316280,714,714,714,714,0
|
|
20240524,211100,125316280,714,714,714,714,0
|
|
20240524,211000,125316280,714,714,714,714,0
|
|
20240524,210900,125316280,714,714,714,714,0
|
|
20240524,210800,125316280,714,714,714,714,0
|
|
20240524,210700,125316280,714,714,714,714,0
|
|
20240524,210600,125316280,714,714,714,714,0
|
|
20240524,210500,125316280,714,714,714,714,0
|
|
20240524,210400,125316280,714,714,714,714,0
|
|
20240524,210300,125316280,714,714,714,714,0
|
|
20240524,210200,125316280,714,714,714,714,0
|
|
20240524,210100,125316280,714,714,714,714,0
|
|
20240524,210000,125316280,714,714,714,714,0
|
|
20240524,205900,125316280,714,714,714,714,0
|
|
20240524,205800,125316280,714,714,714,714,0
|
|
20240524,205700,125316280,714,714,714,714,0
|
|
20240524,205600,125316280,714,714,714,714,0
|
|
20240524,205500,125316280,714,714,714,714,0
|
|
20240524,205400,125316280,714,714,714,714,4794
|
|
20240524,205300,125316280,714,714,714,714,0
|
|
20240524,205200,125316280,714,714,714,714,0
|
|
20240524,205100,125316280,714,714,714,714,0
|
|
20240524,205000,125316280,714,714,714,714,0
|
|
20240524,204900,125316280,714,714,714,714,0
|
|
20240524,204800,125316280,714,714,714,714,0
|
|
20240524,204700,125316280,714,714,714,714,0
|
|
20240524,204600,125316280,714,714,714,714,0
|
|
20240524,204500,125316280,714,714,714,714,0
|
|
20240524,204400,125316280,714,714,714,714,0
|
|
20240524,204300,125316280,714,714,714,714,0
|
|
20240524,204200,125316280,714,714,714,714,0
|
|
20240524,204100,125316280,714,714,714,714,0
|
|
20240524,204000,125316280,714,714,714,714,0
|
|
20240524,203900,125316280,714,714,714,714,0
|
|
20240524,203800,125316280,714,714,714,714,0
|
|
20240524,203700,125316280,714,714,714,714,0
|
|
20240524,203600,125316280,714,714,714,714,0
|
|
20240524,203500,125316280,714,714,714,714,0
|
|
20240524,203400,125316280,714,714,714,714,0
|
|
20240524,203300,125316280,714,714,714,714,0
|
|
20240524,203200,125316280,714,714,714,714,0
|
|
20240524,203100,125316280,714,714,714,714,0
|
|
20240524,203000,125316280,714,714,714,714,0
|
|
20240524,202900,125316280,714,714,714,714,0
|
|
20240524,202800,125316280,714,714,714,714,0
|
|
20240524,202700,125316280,714,714,714,714,0
|
|
20240524,202600,125316280,714,714,714,714,0
|
|
20240524,202500,125316280,714,714,714,714,0
|
|
20240524,202400,125316280,714,714,714,714,4794
|
|
20240524,202300,125316280,714,714,714,714,0
|
|
20240524,202200,125316280,714,714,714,714,0
|
|
20240524,202100,125316280,714,714,714,714,0
|
|
20240524,202000,125316280,714,714,714,714,0
|
|
20240524,201900,125316280,714,714,714,714,0
|
|
20240524,201800,125316280,714,714,714,714,0
|
|
20240524,201700,125316280,714,714,714,714,0
|
|
20240524,201600,125316280,714,714,714,714,0
|
|
20240524,201500,125316280,714,714,714,714,0
|
|
20240524,201400,125316280,714,714,714,714,0
|
|
20240524,201300,125316280,714,714,714,714,0
|
|
20240524,201200,125316280,714,714,714,714,0
|
|
20240524,201100,125316280,714,714,714,714,0
|
|
20240524,201000,125316280,714,714,714,714,0
|
|
20240524,200900,125316280,714,714,714,714,0
|
|
20240524,200800,125316280,714,714,714,714,0
|
|
20240524,200700,125316280,714,714,714,714,0
|
|
20240524,200600,125316280,714,714,714,714,0
|
|
20240524,200500,125316280,714,714,714,714,0
|
|
20240524,200400,125316280,714,714,714,714,0
|
|
20240524,200300,125316280,714,714,714,714,0
|
|
20240524,200200,125316280,714,714,714,714,0
|
|
20240524,200100,125316280,714,714,714,714,0
|
|
20240524,200000,125316280,714,714,714,714,0
|
|
20240524,195900,125316280,714,714,714,714,0
|
|
20240524,195800,125316280,714,714,714,714,0
|
|
20240524,195700,125316280,714,714,714,714,0
|
|
20240524,195600,125316280,714,714,714,714,0
|
|
20240524,195500,125316280,714,714,714,714,0
|
|
20240524,195400,125316280,714,714,714,714,4794
|
|
20240524,195300,125316280,714,714,714,714,0
|
|
20240524,195200,125316280,714,714,714,714,0
|
|
20240524,195100,125316280,714,714,714,714,0
|
|
20240524,195000,125316280,714,714,714,714,0
|
|
20240524,194900,125316280,714,714,714,714,0
|
|
20240524,194800,125316280,714,714,714,714,0
|
|
20240524,194700,125316280,714,714,714,714,0
|
|
20240524,194600,125316280,714,714,714,714,0
|
|
20240524,194500,125316280,714,714,714,714,0
|
|
20240524,194400,125316280,714,714,714,714,0
|
|
20240524,194300,125316280,714,714,714,714,0
|
|
20240524,194200,125316280,714,714,714,714,0
|
|
20240524,194100,125316280,714,714,714,714,0
|
|
20240524,194000,125316280,714,714,714,714,0
|
|
20240524,193900,125316280,714,714,714,714,0
|
|
20240524,193800,125316280,714,714,714,714,0
|
|
20240524,193700,125316280,714,714,714,714,0
|
|
20240524,193600,125316280,714,714,714,714,0
|
|
20240524,193500,125316280,714,714,714,714,0
|
|
20240524,193400,125316280,714,714,714,714,0
|
|
20240524,193300,125316280,714,714,714,714,0
|
|
20240524,193200,125316280,714,714,714,714,0
|
|
20240524,193100,125316280,714,714,714,714,0
|
|
20240524,193000,125316280,714,714,714,714,0
|
|
20240524,192900,125316280,714,714,714,714,0
|
|
20240524,192800,125316280,714,714,714,714,0
|
|
20240524,192700,125316280,714,714,714,714,0
|
|
20240524,192600,125316280,714,714,714,714,0
|
|
20240524,192500,125316280,714,714,714,714,0
|
|
20240524,192400,125316280,714,714,714,714,4794
|
|
20240524,192300,125316280,714,714,714,714,0
|
|
20240524,192200,125316280,714,714,714,714,0
|
|
20240524,192100,125316280,714,714,714,714,0
|
|
20240524,192000,125316280,714,714,714,714,0
|
|
20240524,191900,125316280,714,714,714,714,0
|
|
20240524,191800,125316280,714,714,714,714,0
|
|
20240524,191700,125316280,714,714,714,714,0
|
|
20240524,191600,125316280,714,714,714,714,0
|
|
20240524,191500,125316280,714,714,714,714,0
|
|
20240524,191400,125316280,714,714,714,714,0
|
|
20240524,191300,125316280,714,714,714,714,0
|
|
20240524,191200,125316280,714,714,714,714,0
|
|
20240524,191100,125316280,714,714,714,714,0
|
|
20240524,191000,125316280,714,714,714,714,0
|
|
20240524,190900,125316280,714,714,714,714,0
|
|
20240524,190800,125316280,714,714,714,714,0
|
|
20240524,190700,125316280,714,714,714,714,0
|
|
20240524,190600,125316280,714,714,714,714,0
|
|
20240524,190500,125316280,714,714,714,714,0
|
|
20240524,190400,125316280,714,714,714,714,0
|
|
20240524,190300,125316280,714,714,714,714,0
|
|
20240524,190200,125316280,714,714,714,714,0
|
|
20240524,190100,125316280,714,714,714,714,0
|
|
20240524,190000,125316280,714,714,714,714,0
|
|
20240524,185900,125316280,714,714,714,714,0
|
|
20240524,185800,125316280,714,714,714,714,0
|
|
20240524,185700,125316280,714,714,714,714,0
|
|
20240524,185600,125316280,714,714,714,714,0
|
|
20240524,185500,125316280,714,714,714,714,0
|
|
20240524,185400,125316280,714,714,714,714,4794
|
|
20240524,185300,125316280,714,714,714,714,0
|
|
20240524,185200,125316280,714,714,714,714,0
|
|
20240524,185100,125316280,714,714,714,714,0
|
|
20240524,185000,125316280,714,714,714,714,0
|
|
20240524,184900,125316280,714,714,714,714,0
|
|
20240524,184800,125316280,714,714,714,714,0
|
|
20240524,184700,125316280,714,714,714,714,0
|
|
20240524,184600,125316280,714,714,714,714,0
|
|
20240524,184500,125316280,714,714,714,714,0
|
|
20240524,184400,125316280,714,714,714,714,0
|
|
20240524,184300,125316280,714,714,714,714,0
|
|
20240524,184200,125316280,714,714,714,714,0
|
|
20240524,184100,125316280,714,714,714,714,0
|
|
20240524,184000,125316280,714,714,714,714,0
|
|
20240524,183900,125316280,714,714,714,714,0
|
|
20240524,183800,125316280,714,714,714,714,0
|
|
20240524,183700,125316280,714,714,714,714,0
|
|
20240524,183600,125316280,714,714,714,714,0
|
|
20240524,183500,125316280,714,714,714,714,0
|
|
20240524,183400,125316280,714,714,714,714,0
|
|
20240524,183300,125316280,714,714,714,714,0
|
|
20240524,183200,125316280,714,714,714,714,0
|
|
20240524,183100,125316280,714,714,714,714,0
|
|
20240524,183000,125316280,714,714,714,714,0
|
|
20240524,182900,125316280,714,714,714,714,0
|
|
20240524,182800,125316280,714,714,714,714,0
|
|
20240524,182700,125316280,714,714,714,714,0
|
|
20240524,182600,125316280,714,714,714,714,0
|
|
20240524,182500,125316280,714,714,714,714,0
|
|
20240524,182400,125316280,714,714,714,714,4794
|
|
20240524,182300,125316280,714,714,714,714,0
|
|
20240524,182200,125316280,714,714,714,714,0
|
|
20240524,182100,125316280,714,714,714,714,0
|
|
20240524,182000,125316280,714,714,714,714,0
|
|
20240524,181900,125316280,714,714,714,714,0
|
|
20240524,181800,125316280,714,714,714,714,0
|
|
20240524,181700,125316280,714,714,714,714,0
|
|
20240524,181600,125316280,714,714,714,714,0
|
|
20240524,181500,125316280,714,714,714,714,0
|
|
20240524,181400,125316280,714,714,714,714,0
|
|
20240524,181300,125316280,714,714,714,714,0
|
|
20240524,181200,125316280,714,714,714,714,0
|
|
20240524,181100,125316280,714,714,714,714,0
|
|
20240524,181000,125316280,714,714,714,714,0
|
|
20240524,180900,125316280,714,714,714,714,0
|
|
20240524,180800,125316280,714,714,714,714,0
|
|
20240524,180700,125316280,714,714,714,714,0
|
|
20240524,180600,125316280,714,714,714,714,0
|
|
20240524,180500,125316280,714,714,714,714,0
|
|
20240524,180400,125316280,714,714,714,714,0
|
|
20240524,180300,125316280,714,714,714,714,0
|
|
20240524,180200,125316280,714,714,714,714,0
|
|
20240524,180100,125316280,714,714,714,714,0
|
|
20240524,180000,125316280,714,714,714,714,0
|
|
20240524,175900,125316280,714,714,714,714,0
|
|
20240524,175800,125316280,714,714,714,714,0
|
|
20240524,175700,125316280,714,714,714,714,0
|
|
20240524,175600,125316280,714,714,714,714,0
|
|
20240524,175500,125316280,714,714,714,714,0
|
|
20240524,175400,125316280,714,714,714,714,4794
|
|
20240524,175300,125316280,714,714,714,714,0
|
|
20240524,175200,125316280,714,714,714,714,0
|
|
20240524,175100,125316280,714,714,714,714,0
|
|
20240524,175000,125316280,714,714,714,714,0
|
|
20240524,174900,125316280,714,714,714,714,0
|
|
20240524,174800,125316280,714,714,714,714,0
|
|
20240524,174700,125316280,714,714,714,714,0
|
|
20240524,174600,125316280,714,714,714,714,0
|
|
20240524,174500,125316280,714,714,714,714,0
|
|
20240524,174400,125316280,714,714,714,714,0
|
|
20240524,174300,125316280,714,714,714,714,0
|
|
20240524,174200,125316280,714,714,714,714,0
|
|
20240524,174100,125316280,714,714,714,714,0
|
|
20240524,174000,125316280,714,714,714,714,0
|
|
20240524,173900,125316280,714,714,714,714,0
|
|
20240524,173800,125316280,714,714,714,714,0
|
|
20240524,173700,125316280,714,714,714,714,0
|
|
20240524,173600,125316280,714,714,714,714,0
|
|
20240524,173500,125316280,714,714,714,714,0
|
|
20240524,173400,125316280,714,714,714,714,0
|
|
20240524,173300,125316280,714,714,714,714,0
|
|
20240524,173200,125316280,714,714,714,714,0
|
|
20240524,173100,125316280,714,714,714,714,0
|
|
20240524,173000,125316280,714,714,714,714,0
|
|
20240524,172900,125316280,714,714,714,714,0
|
|
20240524,172800,125316280,714,714,714,714,0
|
|
20240524,172700,125316280,714,714,714,714,0
|
|
20240524,172600,125316280,714,714,714,714,0
|
|
20240524,172500,125316280,714,714,714,714,0
|
|
20240524,172400,125316280,714,714,714,714,4794
|
|
20240524,172300,125316280,714,714,714,714,0
|
|
20240524,172200,125316280,714,714,714,714,0
|
|
20240524,172100,125316280,714,714,714,714,0
|
|
20240524,172000,125316280,714,714,714,714,0
|
|
20240524,171900,125316280,714,714,714,714,0
|
|
20240524,171800,125316280,714,714,714,714,0
|
|
20240524,171700,125316280,714,714,714,714,0
|
|
20240524,171600,125316280,714,714,714,714,0
|
|
20240524,171500,125316280,714,714,714,714,0
|
|
20240524,171400,125316280,714,714,714,714,0
|
|
20240524,171300,125316280,714,714,714,714,0
|
|
20240524,171200,125316280,714,714,714,714,0
|
|
20240524,171100,125316280,714,714,714,714,0
|
|
20240524,171000,125316280,714,714,714,714,0
|
|
20240524,170900,125316280,714,714,714,714,0
|
|
20240524,170800,125316280,714,714,714,714,0
|
|
20240524,170700,125316280,714,714,714,714,0
|
|
20240524,170600,125316280,714,714,714,714,0
|
|
20240524,170500,125316280,714,714,714,714,0
|
|
20240524,170400,125316280,714,714,714,714,0
|
|
20240524,170300,125316280,714,714,714,714,0
|
|
20240524,170200,125316280,714,714,714,714,0
|
|
20240524,170100,125316280,714,714,714,714,0
|
|
20240524,170000,125316280,714,714,714,714,0
|
|
20240524,165900,125316280,714,714,714,714,0
|
|
20240524,165800,125316280,714,714,714,714,0
|
|
20240524,165700,125316280,714,714,714,714,0
|
|
20240524,165600,125316280,714,714,714,714,0
|
|
20240524,165500,125316280,714,714,714,714,0
|
|
20240524,165400,125316280,714,714,714,714,4794
|
|
20240524,165300,125316280,714,714,714,714,0
|
|
20240524,165200,125316280,714,714,714,714,0
|
|
20240524,165100,125316280,714,714,714,714,0
|
|
20240524,165000,125316280,714,714,714,714,0
|
|
20240524,164900,125316280,714,714,714,714,0
|
|
20240524,164800,125316280,714,714,714,714,0
|
|
20240524,164700,125316280,714,714,714,714,0
|
|
20240524,164600,125316280,714,714,714,714,0
|
|
20240524,164500,125316280,714,714,714,714,0
|
|
20240524,164400,125316280,714,714,714,714,0
|
|
20240524,164300,125316280,714,714,714,714,0
|
|
20240524,164200,125316280,714,714,714,714,0
|
|
20240524,164100,125316280,714,714,714,714,0
|
|
20240524,164000,125316280,714,714,714,714,0
|
|
20240524,163900,125316280,714,714,714,714,0
|
|
20240524,163800,125316280,714,714,714,714,0
|
|
20240524,163700,125316280,714,714,714,714,0
|
|
20240524,163600,125316280,714,714,714,714,0
|
|
20240524,163500,125316280,714,714,714,714,0
|
|
20240524,163400,125316280,714,714,714,714,0
|
|
20240524,163300,125316280,714,714,714,714,0
|
|
20240524,163200,125316280,714,714,714,714,0
|
|
20240524,163100,125316280,714,714,714,714,0
|
|
20240524,163000,125316280,714,714,714,714,0
|
|
20240524,162900,125316280,714,714,714,714,0
|
|
20240524,162800,125316280,714,714,714,714,0
|
|
20240524,162700,125316280,714,714,714,714,0
|
|
20240524,162600,125316280,714,714,714,714,0
|
|
20240524,162500,125316280,714,714,714,714,0
|
|
20240524,162400,125316280,714,714,714,714,4794
|
|
20240524,162300,125316280,714,714,714,714,0
|
|
20240524,162200,125316280,714,714,714,714,0
|
|
20240524,162100,125316280,714,714,714,714,0
|
|
20240524,162000,125316280,714,714,714,714,0
|
|
20240524,161900,125316280,714,714,714,714,0
|
|
20240524,161800,125316280,714,714,714,714,0
|
|
20240524,161700,125316280,714,714,714,714,0
|
|
20240524,161600,125316280,714,714,714,714,0
|
|
20240524,161500,125316280,714,714,714,714,0
|
|
20240524,161400,125316280,714,714,714,714,0
|
|
20240524,161300,125316280,714,714,714,714,0
|
|
20240524,161200,125316280,714,714,714,714,0
|
|
20240524,161100,125316280,714,714,714,714,0
|
|
20240524,161000,125316280,714,714,714,714,0
|
|
20240524,160900,125316280,714,714,714,714,0
|
|
20240524,160800,125316280,714,714,714,714,0
|
|
20240524,160700,125316280,714,714,714,714,0
|
|
20240524,160600,125316280,714,714,714,714,0
|
|
20240524,160500,125316280,714,714,714,714,0
|
|
20240524,160400,125316280,714,714,714,714,0
|
|
20240524,160300,125316280,714,714,714,714,0
|
|
20240524,160200,125316280,714,714,714,714,0
|
|
20240524,160100,125316280,714,714,714,714,0
|
|
20240524,160000,125316280,714,714,714,714,0
|
|
20240524,155900,125316280,714,714,714,714,0
|
|
20240524,155800,125316280,714,714,714,714,0
|
|
20240524,155700,125316280,714,714,714,714,0
|
|
20240524,155600,125316280,714,714,714,714,0
|
|
20240524,155500,125316280,714,714,714,714,0
|
|
20240524,155400,125316280,714,714,714,714,4794
|
|
20240524,155300,125316280,714,714,714,714,0
|
|
20240524,155200,125316280,714,714,714,714,0
|
|
20240524,155100,125316280,714,714,714,714,0
|
|
20240524,155000,125316280,714,714,714,714,0
|
|
20240524,154900,125316280,714,714,714,714,0
|
|
20240524,154800,125316280,714,714,714,714,0
|
|
20240524,154700,125316280,714,714,714,714,0
|
|
20240524,154600,125316280,714,714,714,714,0
|
|
20240524,154500,125316280,714,714,714,714,0
|
|
20240524,154400,125316280,714,714,714,714,0
|
|
20240524,154300,125316280,714,714,714,714,0
|
|
20240524,154200,125316280,714,714,714,714,0
|
|
20240524,154100,125316280,714,714,714,714,0
|
|
20240524,154000,125316280,714,714,714,714,0
|
|
20240524,153900,125316280,714,714,714,714,0
|
|
20240524,153800,125316280,714,714,714,714,0
|
|
20240524,153700,125316280,714,714,714,714,0
|
|
20240524,153600,125316280,714,714,714,714,0
|
|
20240524,153500,125316280,714,714,714,714,0
|
|
20240524,153400,125316280,714,714,714,714,0
|
|
20240524,153300,125316280,714,714,714,714,0
|
|
20240524,153200,125316280,714,714,714,714,0
|
|
20240524,153100,125316280,714,714,714,714,0
|
|
20240524,153000,125316280,714,714,714,714,4794
|
|
20240524,152900,121893364,718,718,718,718,0
|
|
20240524,152800,121893364,718,718,718,718,0
|
|
20240524,152700,121893364,718,718,718,718,0
|
|
20240524,152600,121893364,718,718,718,718,0
|
|
20240524,152500,121893364,718,718,718,718,0
|
|
20240524,152400,121893364,718,718,718,718,0
|
|
20240524,152300,121893364,718,718,718,718,0
|
|
20240524,152200,121893364,718,718,718,718,0
|
|
20240524,152100,121893364,718,718,718,718,0
|
|
20240524,152000,121893364,718,718,718,718,0
|
|
20240524,151900,121893364,718,718,718,718,0
|
|
20240524,151800,121893364,718,717,718,717,2
|
|
20240524,151700,121891929,718,714,718,713,1072
|
|
20240524,151600,121127154,718,717,718,717,2
|
|
20240524,151500,121125719,718,718,718,718,0
|
|
20240524,151400,121125719,718,715,718,715,13
|
|
20240524,151300,121116415,714,714,714,714,195
|
|
20240524,151200,120977185,713,713,713,713,1000
|
|
20240524,151100,120264185,714,714,714,714,2
|
|
20240524,151000,120262757,713,713,713,713,126
|
|
20240524,150900,120172919,714,714,714,714,1
|
|
20240524,150800,120172205,714,714,714,714,300
|
|
20240524,150700,119958005,714,713,714,713,37
|
|
20240524,150600,119931622,713,713,713,713,0
|
|
20240524,150500,119931622,713,713,713,713,0
|
|
20240524,150400,119931622,713,713,713,713,8
|
|
20240524,150300,119925918,713,713,713,713,57
|
|
20240524,150200,119885277,713,713,713,713,78
|
|
20240524,150100,119829663,713,713,713,713,0
|
|
20240524,150000,119829663,713,713,713,713,0
|
|
20240524,145900,119829663,713,713,713,713,500
|
|
20240524,145800,119473163,713,713,713,713,0
|
|
20240524,145700,119473163,713,713,713,713,0
|
|
20240524,145600,119473163,713,713,713,713,19
|
|
20240524,145500,119459616,713,714,714,713,1381
|
|
20240524,145400,118474960,715,715,715,715,0
|
|
20240524,145300,118474960,715,715,715,715,0
|
|
20240524,145200,118474960,715,715,715,715,0
|
|
20240524,145100,118474960,715,715,715,715,17
|
|
20240524,145000,118462805,713,713,713,713,0
|
|
20240524,144900,118462805,713,713,713,713,0
|
|
20240524,144800,118462805,713,713,713,713,0
|
|
20240524,144700,118462805,713,713,713,713,60
|
|
20240524,144600,118420025,713,713,713,713,19
|
|
20240524,144500,118406478,714,714,714,714,234
|
|
20240524,144400,118239402,714,714,714,714,0
|
|
20240524,144300,118239402,714,714,714,714,0
|
|
20240524,144200,118239402,714,714,714,714,59
|
|
20240524,144100,118197276,715,714,715,714,20
|
|
20240524,144000,118182995,713,714,715,713,2058
|
|
20240524,143900,116715582,714,714,714,714,0
|
|
20240524,143800,116715582,714,714,714,714,0
|
|
20240524,143700,116715582,714,714,714,714,0
|
|
20240524,143600,116715582,714,714,714,714,0
|
|
20240524,143500,116715582,714,714,714,714,947
|
|
20240524,143400,116039424,714,714,714,714,0
|
|
20240524,143300,116039424,714,714,714,714,0
|
|
20240524,143200,116039424,714,714,714,714,0
|
|
20240524,143100,116039424,714,714,714,714,19
|
|
20240524,143000,116025858,715,715,715,715,0
|
|
20240524,142900,116025858,715,715,715,715,0
|
|
20240524,142800,116025858,715,715,715,715,0
|
|
20240524,142700,116025858,715,715,715,715,0
|
|
20240524,142600,116025858,715,714,715,714,1020
|
|
20240524,142500,115297577,714,714,714,714,0
|
|
20240524,142400,115297577,714,714,714,714,0
|
|
20240524,142300,115297577,714,714,714,714,0
|
|
20240524,142200,115297577,714,714,714,714,19
|
|
20240524,142100,115284011,715,715,715,715,0
|
|
20240524,142000,115284011,715,715,715,715,50
|
|
20240524,141900,115248261,715,715,715,715,3
|
|
20240524,141800,115246116,715,715,715,715,12
|
|
20240524,141700,115237536,716,716,716,716,0
|
|
20240524,141600,115237536,716,716,716,716,0
|
|
20240524,141500,115237536,716,716,716,716,0
|
|
20240524,141400,115237536,716,715,716,715,296
|
|
20240524,141300,115025793,715,715,715,715,0
|
|
20240524,141200,115025793,715,715,715,715,7
|
|
20240524,141100,115020788,715,715,715,715,0
|
|
20240524,141000,115020788,715,715,715,715,200
|
|
20240524,140900,114877788,716,716,716,716,0
|
|
20240524,140800,114877788,716,716,716,716,191
|
|
20240524,140700,114741032,716,716,716,716,9
|
|
20240524,140600,114734588,716,716,716,716,0
|
|
20240524,140500,114734588,716,716,716,716,0
|
|
20240524,140400,114734588,716,716,716,716,0
|
|
20240524,140300,114734588,716,716,716,716,0
|
|
20240524,140200,114734588,716,716,716,716,2
|
|
20240524,140100,114733156,716,716,716,716,0
|
|
20240524,140000,114733156,716,716,716,716,0
|
|
20240524,135900,114733156,716,716,716,716,0
|
|
20240524,135800,114733156,716,715,716,715,283
|
|
20240524,135700,114530621,715,715,715,715,0
|
|
20240524,135600,114530621,715,715,715,715,0
|
|
20240524,135500,114530621,715,715,715,715,0
|
|
20240524,135400,114530621,715,715,715,715,2
|
|
20240524,135300,114529191,713,713,713,713,0
|
|
20240524,135200,114529191,713,713,713,713,0
|
|
20240524,135100,114529191,713,715,715,713,1040
|
|
20240524,135000,113786631,715,715,715,715,0
|
|
20240524,134900,113786631,715,715,715,715,0
|
|
20240524,134800,113786631,715,715,715,715,0
|
|
20240524,134700,113786631,715,715,715,715,0
|
|
20240524,134600,113786631,715,715,715,715,3
|
|
20240524,134500,113784486,715,715,715,715,2
|
|
20240524,134400,113783056,713,714,714,713,1518
|
|
20240524,134300,112700622,714,714,714,714,3
|
|
20240524,134200,112698480,714,714,714,714,0
|
|
20240524,134100,112698480,714,714,714,714,0
|
|
20240524,134000,112698480,714,714,714,714,0
|
|
20240524,133900,112698480,714,714,714,714,0
|
|
20240524,133800,112698480,714,714,714,714,0
|
|
20240524,133700,112698480,714,714,714,714,0
|
|
20240524,133600,112698480,714,714,714,714,19
|
|
20240524,133500,112684914,716,716,716,716,0
|
|
20240524,133400,112684914,716,716,716,716,0
|
|
20240524,133300,112684914,716,716,716,716,0
|
|
20240524,133200,112684914,716,716,716,716,2
|
|
20240524,133100,112683482,713,713,713,713,0
|
|
20240524,133000,112683482,713,713,713,713,0
|
|
20240524,132900,112683482,713,713,713,713,0
|
|
20240524,132800,112683482,713,714,714,713,776
|
|
20240524,132700,112130034,716,716,716,716,98
|
|
20240524,132600,112059866,716,716,716,716,19
|
|
20240524,132500,112046262,716,716,716,716,0
|
|
20240524,132400,112046262,716,716,716,716,0
|
|
20240524,132300,112046262,716,716,716,716,18
|
|
20240524,132200,112033374,716,716,716,716,1
|
|
20240524,132100,112032658,715,715,715,715,0
|
|
20240524,132000,112032658,715,715,715,715,490
|
|
20240524,131900,111682308,714,714,714,714,0
|
|
20240524,131800,111682308,714,714,714,714,0
|
|
20240524,131700,111682308,714,714,714,714,54
|
|
20240524,131600,111643752,714,715,715,714,94
|
|
20240524,131500,111576635,715,715,715,715,2
|
|
20240524,131400,111575205,715,715,715,715,0
|
|
20240524,131300,111575205,715,715,715,715,0
|
|
20240524,131200,111575205,715,715,715,715,0
|
|
20240524,131100,111575205,715,715,715,715,0
|
|
20240524,131000,111575205,715,715,715,715,0
|
|
20240524,130900,111575205,715,716,716,715,575
|
|
20240524,130800,111164010,715,715,715,715,0
|
|
20240524,130700,111164010,715,715,715,715,0
|
|
20240524,130600,111164010,715,715,715,715,0
|
|
20240524,130500,111164010,715,715,715,715,0
|
|
20240524,130400,111164010,715,715,715,715,0
|
|
20240524,130300,111164010,715,715,715,715,600
|
|
20240524,130200,110735010,719,719,719,719,0
|
|
20240524,130100,110735010,719,719,719,719,0
|
|
20240524,130000,110735010,719,719,719,719,1
|
|
20240524,125900,110734291,719,719,719,719,0
|
|
20240524,125800,110734291,719,715,719,715,4500
|
|
20240524,125700,107501698,715,714,715,714,247
|
|
20240524,125600,107325094,714,714,714,714,18
|
|
20240524,125500,107312242,714,714,714,714,0
|
|
20240524,125400,107312242,714,714,714,714,0
|
|
20240524,125300,107312242,714,714,714,714,700
|
|
20240524,125200,106812442,714,714,714,714,0
|
|
20240524,125100,106812442,714,714,714,714,19
|
|
20240524,125000,106798876,714,714,714,714,0
|
|
20240524,124900,106798876,714,714,714,714,19
|
|
20240524,124800,106785310,715,715,715,715,0
|
|
20240524,124700,106785310,715,716,716,715,1455
|
|
20240524,124600,105744971,715,715,715,715,57
|
|
20240524,124500,105704216,716,716,716,716,0
|
|
20240524,124400,105704216,716,716,716,716,36
|
|
20240524,124300,105678440,716,716,716,716,164
|
|
20240524,124200,105561016,716,716,716,716,0
|
|
20240524,124100,105561016,716,716,716,716,0
|
|
20240524,124000,105561016,716,716,716,716,0
|
|
20240524,123900,105561016,716,716,716,716,0
|
|
20240524,123800,105561016,716,716,716,716,0
|
|
20240524,123700,105561016,716,716,716,716,0
|
|
20240524,123600,105561016,716,716,716,716,10
|
|
20240524,123500,105553856,714,714,714,714,0
|
|
20240524,123400,105553856,714,714,714,714,1429
|
|
20240524,123300,104533550,714,714,714,714,0
|
|
20240524,123200,104533550,714,714,714,714,0
|
|
20240524,123100,104533550,714,714,714,714,0
|
|
20240524,123000,104533550,714,714,714,714,0
|
|
20240524,122900,104533550,714,713,714,713,142
|
|
20240524,122800,104432164,713,713,713,713,1019
|
|
20240524,122700,103705617,712,712,712,712,0
|
|
20240524,122600,103705617,712,712,712,712,0
|
|
20240524,122500,103705617,712,712,712,712,0
|
|
20240524,122400,103705617,712,712,712,712,0
|
|
20240524,122300,103705617,712,712,712,712,973
|
|
20240524,122200,103012841,712,712,712,712,176
|
|
20240524,122100,102887529,712,712,712,712,19
|
|
20240524,122000,102874001,713,713,713,713,82
|
|
20240524,121900,102815535,713,713,713,713,503
|
|
20240524,121800,102456896,713,713,713,713,494
|
|
20240524,121700,102104674,713,713,713,713,0
|
|
20240524,121600,102104674,713,713,713,713,19
|
|
20240524,121500,102091127,714,714,714,714,0
|
|
20240524,121400,102091127,714,714,714,714,0
|
|
20240524,121300,102091127,714,714,714,714,1
|
|
20240524,121200,102090413,713,713,713,713,20
|
|
20240524,121100,102076153,714,714,714,714,0
|
|
20240524,121000,102076153,714,714,714,714,43
|
|
20240524,120900,102045451,714,714,714,714,0
|
|
20240524,120800,102045451,714,714,714,714,1
|
|
20240524,120700,102044737,713,713,713,713,20
|
|
20240524,120600,102030477,713,713,713,713,0
|
|
20240524,120500,102030477,713,713,713,713,0
|
|
20240524,120400,102030477,713,713,713,713,624
|
|
20240524,120300,101585565,713,713,713,713,39
|
|
20240524,120200,101557758,714,714,714,714,1
|
|
20240524,120100,101557044,714,714,714,714,6
|
|
20240524,120000,101552760,714,714,714,713,17
|
|
20240524,115900,101540635,714,714,714,714,3
|
|
20240524,115800,101538493,714,714,714,714,0
|
|
20240524,115700,101538493,714,714,714,714,0
|
|
20240524,115600,101538493,714,714,714,714,0
|
|
20240524,115500,101538493,714,714,714,714,1
|
|
20240524,115400,101537779,715,715,715,715,0
|
|
20240524,115300,101537779,715,715,715,715,0
|
|
20240524,115200,101537779,715,715,715,715,0
|
|
20240524,115100,101537779,715,715,715,715,0
|
|
20240524,115000,101537779,715,713,715,713,1004
|
|
20240524,114900,100819946,713,713,713,713,6
|
|
20240524,114800,100815668,713,713,713,713,0
|
|
20240524,114700,100815668,713,713,713,713,1
|
|
20240524,114600,100814955,712,712,712,712,0
|
|
20240524,114500,100814955,712,713,713,712,500
|
|
20240524,114400,100458534,713,713,713,713,19
|
|
20240524,114300,100444987,714,714,714,714,0
|
|
20240524,114200,100444987,714,714,714,714,0
|
|
20240524,114100,100444987,714,714,714,714,30
|
|
20240524,114000,100423567,713,713,713,713,13
|
|
20240524,113900,100414298,712,712,712,712,0
|
|
20240524,113800,100414298,712,712,712,712,0
|
|
20240524,113700,100414298,712,712,712,712,200
|
|
20240524,113600,100271898,712,712,712,712,19
|
|
20240524,113500,100258370,713,713,713,713,0
|
|
20240524,113400,100258370,713,713,713,713,0
|
|
20240524,113300,100258370,713,713,713,713,1
|
|
20240524,113200,100257657,712,712,712,712,19
|
|
20240524,113100,100244129,713,713,713,713,2
|
|
20240524,113000,100242703,713,713,713,713,1
|
|
20240524,112900,100241990,713,713,713,713,0
|
|
20240524,112800,100241990,713,713,713,713,2
|
|
20240524,112700,100240564,712,712,712,712,0
|
|
20240524,112600,100240564,712,712,712,712,19
|
|
20240524,112500,100227036,713,713,713,713,0
|
|
20240524,112400,100227036,713,713,713,713,0
|
|
20240524,112300,100227036,713,713,713,713,0
|
|
20240524,112200,100227036,713,713,713,713,0
|
|
20240524,112100,100227036,713,713,713,713,0
|
|
20240524,112000,100227036,713,713,713,713,0
|
|
20240524,111900,100227036,713,713,713,713,17
|
|
20240524,111800,100214915,713,713,713,713,1
|
|
20240524,111700,100214202,713,713,713,713,1
|
|
20240524,111600,100213489,712,712,712,712,6000
|
|
20240524,111500,95941489,712,712,712,712,0
|
|
20240524,111400,95941489,712,712,712,712,0
|
|
20240524,111300,95941489,712,712,712,712,0
|
|
20240524,111200,95941489,712,713,713,712,1270
|
|
20240524,111100,95036749,713,713,713,713,0
|
|
20240524,111000,95036749,713,713,713,713,20
|
|
20240524,110900,95022489,712,712,712,712,0
|
|
20240524,110800,95022489,712,712,712,712,0
|
|
20240524,110700,95022489,712,712,712,712,0
|
|
20240524,110600,95022489,712,712,712,712,0
|
|
20240524,110500,95022489,712,712,712,712,4
|
|
20240524,110400,95019641,712,712,712,712,0
|
|
20240524,110300,95019641,712,712,712,712,5
|
|
20240524,110200,95016081,713,713,713,713,0
|
|
20240524,110100,95016081,713,713,713,713,7
|
|
20240524,110000,95011090,712,712,712,712,0
|
|
20240524,105900,95011090,712,712,712,712,0
|
|
20240524,105800,95011090,712,712,712,712,0
|
|
20240524,105700,95011090,712,712,712,712,0
|
|
20240524,105600,95011090,712,712,712,712,0
|
|
20240524,105500,95011090,712,712,712,712,0
|
|
20240524,105400,95011090,712,712,712,712,0
|
|
20240524,105300,95011090,712,714,714,712,4790
|
|
20240524,105200,91597964,714,714,714,714,0
|
|
20240524,105100,91597964,714,714,714,714,19
|
|
20240524,105000,91584398,715,713,715,713,1236
|
|
20240524,104900,90702889,715,715,715,715,0
|
|
20240524,104800,90702889,715,715,715,715,0
|
|
20240524,104700,90702889,715,715,715,715,352
|
|
20240524,104600,90451209,715,715,715,715,1437
|
|
20240524,104500,89423754,715,715,715,715,600
|
|
20240524,104400,88994754,715,715,715,715,2
|
|
20240524,104300,88993324,712,712,712,712,6
|
|
20240524,104200,88989052,712,712,712,712,0
|
|
20240524,104100,88989052,712,712,712,712,596
|
|
20240524,104000,88564700,712,713,713,712,1722
|
|
20240524,103900,87338635,713,713,713,713,3
|
|
20240524,103800,87336496,713,713,713,713,496
|
|
20240524,103700,86982848,713,714,714,713,107
|
|
20240524,103600,86906556,713,713,713,713,0
|
|
20240524,103500,86906556,713,713,713,713,0
|
|
20240524,103400,86906556,713,713,713,713,31
|
|
20240524,103300,86884453,715,715,715,715,0
|
|
20240524,103200,86884453,715,715,715,715,0
|
|
20240524,103100,86884453,715,715,715,715,114
|
|
20240524,103000,86802943,715,715,715,715,200
|
|
20240524,102900,86659943,712,712,712,712,2000
|
|
20240524,102800,85235943,712,712,712,712,0
|
|
20240524,102700,85235943,712,714,714,712,559
|
|
20240524,102600,84837931,715,715,715,715,0
|
|
20240524,102500,84837931,715,715,715,715,100
|
|
20240524,102400,84766431,715,715,715,715,0
|
|
20240524,102300,84766431,715,715,715,715,0
|
|
20240524,102200,84766431,715,712,715,712,205
|
|
20240524,102100,84620456,712,713,713,712,3891
|
|
20240524,102000,81850063,712,712,712,712,0
|
|
20240524,101900,81850063,712,711,712,711,12945
|
|
20240524,101800,72646143,711,712,712,710,7708
|
|
20240524,101700,67165598,713,713,713,713,1835
|
|
20240524,101600,65857243,713,713,713,713,0
|
|
20240524,101500,65857243,713,713,713,713,143
|
|
20240524,101400,65755284,715,714,715,713,7005
|
|
20240524,101300,60759704,715,715,715,715,1325
|
|
20240524,101200,59812329,718,718,718,718,0
|
|
20240524,101100,59812329,718,718,718,718,15
|
|
20240524,101000,59801559,715,715,715,715,1
|
|
20240524,100900,59800844,719,719,719,719,0
|
|
20240524,100800,59800844,719,716,719,716,505
|
|
20240524,100700,59439249,716,716,716,716,0
|
|
20240524,100600,59439249,716,716,716,716,150
|
|
20240524,100500,59331849,719,719,719,719,0
|
|
20240524,100400,59331849,719,719,719,719,5
|
|
20240524,100300,59328254,716,716,716,716,0
|
|
20240524,100200,59328254,716,716,716,716,3000
|
|
20240524,100100,57180254,719,718,719,718,283
|
|
20240524,100000,56977059,718,715,718,715,259
|
|
20240524,095900,56791844,718,718,718,718,1
|
|
20240524,095800,56791126,715,718,718,715,21
|
|
20240524,095700,56776051,718,715,718,715,25
|
|
20240524,095600,56758104,718,715,718,715,140
|
|
20240524,095500,56657974,718,718,718,718,0
|
|
20240524,095400,56657974,718,718,718,718,0
|
|
20240524,095300,56657974,718,718,718,718,100
|
|
20240524,095200,56586174,718,718,718,718,0
|
|
20240524,095100,56586174,718,716,718,716,71
|
|
20240524,095000,56535324,716,715,716,714,530
|
|
20240524,094900,56156839,716,716,716,716,0
|
|
20240524,094800,56156839,716,716,716,716,0
|
|
20240524,094700,56156839,716,716,716,716,7
|
|
20240524,094600,56151827,716,715,716,715,20
|
|
20240524,094500,56137526,714,715,715,714,5050
|
|
20240524,094400,52531825,718,714,718,714,8618
|
|
20240524,094300,46378343,714,714,714,714,2
|
|
20240524,094200,46376915,714,714,714,714,2
|
|
20240524,094100,46375487,714,714,714,714,0
|
|
20240524,094000,46375487,714,714,714,714,2105
|
|
20240524,093900,44872517,714,714,714,714,100
|
|
20240524,093800,44801117,714,712,714,712,8267
|
|
20240524,093700,38915009,712,714,714,712,4
|
|
20240524,093600,38912155,715,715,715,715,0
|
|
20240524,093500,38912155,715,714,715,710,9121
|
|
20240524,093400,32429519,717,715,717,715,200
|
|
20240524,093300,32286233,717,717,717,717,20
|
|
20240524,093200,32271893,717,716,717,716,14
|
|
20240524,093100,32261868,712,715,715,712,1021
|
|
20240524,093000,31533558,716,715,716,715,115
|
|
20240524,092900,31451330,715,715,715,715,10
|
|
20240524,092800,31444180,714,714,714,714,331
|
|
20240524,092700,31207846,711,711,711,711,12761
|
|
20240524,092600,22134775,711,713,715,710,5601
|
|
20240524,092500,18152850,716,716,716,716,5
|
|
20240524,092400,18149270,716,712,716,712,1617
|
|
20240524,092300,16997886,718,714,718,710,3768
|
|
20240524,092200,14314293,714,718,718,714,8646
|
|
20240524,092100,8128074,718,718,718,718,40
|
|
20240524,092000,8099354,718,718,718,718,0
|
|
20240524,091900,8099354,718,719,719,718,1046
|
|
20240524,091800,7348320,720,720,721,720,22
|
|
20240524,091700,7332479,720,720,720,720,127
|
|
20240524,091600,7241039,720,720,720,720,100
|
|
20240524,091500,7169039,721,721,721,721,5
|
|
20240524,091400,7165434,721,721,721,721,0
|
|
20240524,091300,7165434,721,721,721,721,0
|
|
20240524,091200,7165434,721,721,721,721,100
|
|
20240524,091100,7093334,721,721,721,721,0
|
|
20240524,091000,7093334,721,721,721,721,304
|
|
20240524,090900,6874150,721,721,721,721,0
|
|
20240524,090800,6874150,721,721,721,721,1
|
|
20240524,090700,6873429,719,719,719,719,351
|
|
20240524,090600,6621060,715,721,721,715,2773
|
|
20240524,090500,4634270,720,720,720,720,25
|
|
20240524,090400,4616270,720,722,722,720,462
|
|
20240524,090300,4283476,722,722,722,722,0
|
|
20240524,090200,4283476,722,722,722,722,5
|
|
20240524,090100,4279866,722,721,722,721,43
|
|
20240524,090000,4248862,722,722,722,721,5885
|