786 lines
33 KiB
CSV
786 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,220300,52869313,784,784,784,784,210
|
|
20240524,220200,52869313,784,784,784,784,0
|
|
20240524,220100,52869313,784,784,784,784,0
|
|
20240524,220000,52869313,784,784,784,784,0
|
|
20240524,215900,52869313,784,784,784,784,0
|
|
20240524,215800,52869313,784,784,784,784,0
|
|
20240524,215700,52869313,784,784,784,784,0
|
|
20240524,215600,52869313,784,784,784,784,0
|
|
20240524,215500,52869313,784,784,784,784,0
|
|
20240524,215400,52869313,784,784,784,784,0
|
|
20240524,215300,52869313,784,784,784,784,0
|
|
20240524,215200,52869313,784,784,784,784,0
|
|
20240524,215100,52869313,784,784,784,784,0
|
|
20240524,215000,52869313,784,784,784,784,0
|
|
20240524,214900,52869313,784,784,784,784,0
|
|
20240524,214800,52869313,784,784,784,784,0
|
|
20240524,214700,52869313,784,784,784,784,0
|
|
20240524,214600,52869313,784,784,784,784,0
|
|
20240524,214500,52869313,784,784,784,784,0
|
|
20240524,214400,52869313,784,784,784,784,0
|
|
20240524,214300,52869313,784,784,784,784,0
|
|
20240524,214200,52869313,784,784,784,784,0
|
|
20240524,214100,52869313,784,784,784,784,0
|
|
20240524,214000,52869313,784,784,784,784,0
|
|
20240524,213900,52869313,784,784,784,784,0
|
|
20240524,213800,52869313,784,784,784,784,0
|
|
20240524,213700,52869313,784,784,784,784,0
|
|
20240524,213600,52869313,784,784,784,784,0
|
|
20240524,213500,52869313,784,784,784,784,0
|
|
20240524,213400,52869313,784,784,784,784,0
|
|
20240524,213300,52869313,784,784,784,784,210
|
|
20240524,213200,52869313,784,784,784,784,0
|
|
20240524,213100,52869313,784,784,784,784,0
|
|
20240524,213000,52869313,784,784,784,784,0
|
|
20240524,212900,52869313,784,784,784,784,0
|
|
20240524,212800,52869313,784,784,784,784,0
|
|
20240524,212700,52869313,784,784,784,784,0
|
|
20240524,212600,52869313,784,784,784,784,0
|
|
20240524,212500,52869313,784,784,784,784,0
|
|
20240524,212400,52869313,784,784,784,784,0
|
|
20240524,212300,52869313,784,784,784,784,0
|
|
20240524,212200,52869313,784,784,784,784,0
|
|
20240524,212100,52869313,784,784,784,784,0
|
|
20240524,212000,52869313,784,784,784,784,0
|
|
20240524,211900,52869313,784,784,784,784,0
|
|
20240524,211800,52869313,784,784,784,784,0
|
|
20240524,211700,52869313,784,784,784,784,0
|
|
20240524,211600,52869313,784,784,784,784,0
|
|
20240524,211500,52869313,784,784,784,784,0
|
|
20240524,211400,52869313,784,784,784,784,0
|
|
20240524,211300,52869313,784,784,784,784,0
|
|
20240524,211200,52869313,784,784,784,784,0
|
|
20240524,211100,52869313,784,784,784,784,0
|
|
20240524,211000,52869313,784,784,784,784,0
|
|
20240524,210900,52869313,784,784,784,784,0
|
|
20240524,210800,52869313,784,784,784,784,0
|
|
20240524,210700,52869313,784,784,784,784,0
|
|
20240524,210600,52869313,784,784,784,784,0
|
|
20240524,210500,52869313,784,784,784,784,0
|
|
20240524,210400,52869313,784,784,784,784,0
|
|
20240524,210300,52869313,784,784,784,784,210
|
|
20240524,210200,52869313,784,784,784,784,0
|
|
20240524,210100,52869313,784,784,784,784,0
|
|
20240524,210000,52869313,784,784,784,784,0
|
|
20240524,205900,52869313,784,784,784,784,0
|
|
20240524,205800,52869313,784,784,784,784,0
|
|
20240524,205700,52869313,784,784,784,784,0
|
|
20240524,205600,52869313,784,784,784,784,0
|
|
20240524,205500,52869313,784,784,784,784,0
|
|
20240524,205400,52869313,784,784,784,784,0
|
|
20240524,205300,52869313,784,784,784,784,0
|
|
20240524,205200,52869313,784,784,784,784,0
|
|
20240524,205100,52869313,784,784,784,784,0
|
|
20240524,205000,52869313,784,784,784,784,0
|
|
20240524,204900,52869313,784,784,784,784,0
|
|
20240524,204800,52869313,784,784,784,784,0
|
|
20240524,204700,52869313,784,784,784,784,0
|
|
20240524,204600,52869313,784,784,784,784,0
|
|
20240524,204500,52869313,784,784,784,784,0
|
|
20240524,204400,52869313,784,784,784,784,0
|
|
20240524,204300,52869313,784,784,784,784,0
|
|
20240524,204200,52869313,784,784,784,784,0
|
|
20240524,204100,52869313,784,784,784,784,0
|
|
20240524,204000,52869313,784,784,784,784,0
|
|
20240524,203900,52869313,784,784,784,784,0
|
|
20240524,203800,52869313,784,784,784,784,0
|
|
20240524,203700,52869313,784,784,784,784,0
|
|
20240524,203600,52869313,784,784,784,784,0
|
|
20240524,203500,52869313,784,784,784,784,0
|
|
20240524,203400,52869313,784,784,784,784,0
|
|
20240524,203300,52869313,784,784,784,784,210
|
|
20240524,203200,52869313,784,784,784,784,0
|
|
20240524,203100,52869313,784,784,784,784,0
|
|
20240524,203000,52869313,784,784,784,784,0
|
|
20240524,202900,52869313,784,784,784,784,0
|
|
20240524,202800,52869313,784,784,784,784,0
|
|
20240524,202700,52869313,784,784,784,784,0
|
|
20240524,202600,52869313,784,784,784,784,0
|
|
20240524,202500,52869313,784,784,784,784,0
|
|
20240524,202400,52869313,784,784,784,784,0
|
|
20240524,202300,52869313,784,784,784,784,0
|
|
20240524,202200,52869313,784,784,784,784,0
|
|
20240524,202100,52869313,784,784,784,784,0
|
|
20240524,202000,52869313,784,784,784,784,0
|
|
20240524,201900,52869313,784,784,784,784,0
|
|
20240524,201800,52869313,784,784,784,784,0
|
|
20240524,201700,52869313,784,784,784,784,0
|
|
20240524,201600,52869313,784,784,784,784,0
|
|
20240524,201500,52869313,784,784,784,784,0
|
|
20240524,201400,52869313,784,784,784,784,0
|
|
20240524,201300,52869313,784,784,784,784,0
|
|
20240524,201200,52869313,784,784,784,784,0
|
|
20240524,201100,52869313,784,784,784,784,0
|
|
20240524,201000,52869313,784,784,784,784,0
|
|
20240524,200900,52869313,784,784,784,784,0
|
|
20240524,200800,52869313,784,784,784,784,0
|
|
20240524,200700,52869313,784,784,784,784,0
|
|
20240524,200600,52869313,784,784,784,784,0
|
|
20240524,200500,52869313,784,784,784,784,0
|
|
20240524,200400,52869313,784,784,784,784,0
|
|
20240524,200300,52869313,784,784,784,784,210
|
|
20240524,200200,52869313,784,784,784,784,0
|
|
20240524,200100,52869313,784,784,784,784,0
|
|
20240524,200000,52869313,784,784,784,784,0
|
|
20240524,195900,52869313,784,784,784,784,0
|
|
20240524,195800,52869313,784,784,784,784,0
|
|
20240524,195700,52869313,784,784,784,784,0
|
|
20240524,195600,52869313,784,784,784,784,0
|
|
20240524,195500,52869313,784,784,784,784,0
|
|
20240524,195400,52869313,784,784,784,784,0
|
|
20240524,195300,52869313,784,784,784,784,0
|
|
20240524,195200,52869313,784,784,784,784,0
|
|
20240524,195100,52869313,784,784,784,784,0
|
|
20240524,195000,52869313,784,784,784,784,0
|
|
20240524,194900,52869313,784,784,784,784,0
|
|
20240524,194800,52869313,784,784,784,784,0
|
|
20240524,194700,52869313,784,784,784,784,0
|
|
20240524,194600,52869313,784,784,784,784,0
|
|
20240524,194500,52869313,784,784,784,784,0
|
|
20240524,194400,52869313,784,784,784,784,0
|
|
20240524,194300,52869313,784,784,784,784,0
|
|
20240524,194200,52869313,784,784,784,784,0
|
|
20240524,194100,52869313,784,784,784,784,0
|
|
20240524,194000,52869313,784,784,784,784,0
|
|
20240524,193900,52869313,784,784,784,784,0
|
|
20240524,193800,52869313,784,784,784,784,0
|
|
20240524,193700,52869313,784,784,784,784,0
|
|
20240524,193600,52869313,784,784,784,784,0
|
|
20240524,193500,52869313,784,784,784,784,0
|
|
20240524,193400,52869313,784,784,784,784,0
|
|
20240524,193300,52869313,784,784,784,784,210
|
|
20240524,193200,52869313,784,784,784,784,0
|
|
20240524,193100,52869313,784,784,784,784,0
|
|
20240524,193000,52869313,784,784,784,784,0
|
|
20240524,192900,52869313,784,784,784,784,0
|
|
20240524,192800,52869313,784,784,784,784,0
|
|
20240524,192700,52869313,784,784,784,784,0
|
|
20240524,192600,52869313,784,784,784,784,0
|
|
20240524,192500,52869313,784,784,784,784,0
|
|
20240524,192400,52869313,784,784,784,784,0
|
|
20240524,192300,52869313,784,784,784,784,0
|
|
20240524,192200,52869313,784,784,784,784,0
|
|
20240524,192100,52869313,784,784,784,784,0
|
|
20240524,192000,52869313,784,784,784,784,0
|
|
20240524,191900,52869313,784,784,784,784,0
|
|
20240524,191800,52869313,784,784,784,784,0
|
|
20240524,191700,52869313,784,784,784,784,0
|
|
20240524,191600,52869313,784,784,784,784,0
|
|
20240524,191500,52869313,784,784,784,784,0
|
|
20240524,191400,52869313,784,784,784,784,0
|
|
20240524,191300,52869313,784,784,784,784,0
|
|
20240524,191200,52869313,784,784,784,784,0
|
|
20240524,191100,52869313,784,784,784,784,0
|
|
20240524,191000,52869313,784,784,784,784,0
|
|
20240524,190900,52869313,784,784,784,784,0
|
|
20240524,190800,52869313,784,784,784,784,0
|
|
20240524,190700,52869313,784,784,784,784,0
|
|
20240524,190600,52869313,784,784,784,784,0
|
|
20240524,190500,52869313,784,784,784,784,0
|
|
20240524,190400,52869313,784,784,784,784,0
|
|
20240524,190300,52869313,784,784,784,784,210
|
|
20240524,190200,52869313,784,784,784,784,0
|
|
20240524,190100,52869313,784,784,784,784,0
|
|
20240524,190000,52869313,784,784,784,784,0
|
|
20240524,185900,52869313,784,784,784,784,0
|
|
20240524,185800,52869313,784,784,784,784,0
|
|
20240524,185700,52869313,784,784,784,784,0
|
|
20240524,185600,52869313,784,784,784,784,0
|
|
20240524,185500,52869313,784,784,784,784,0
|
|
20240524,185400,52869313,784,784,784,784,0
|
|
20240524,185300,52869313,784,784,784,784,0
|
|
20240524,185200,52869313,784,784,784,784,0
|
|
20240524,185100,52869313,784,784,784,784,0
|
|
20240524,185000,52869313,784,784,784,784,0
|
|
20240524,184900,52869313,784,784,784,784,0
|
|
20240524,184800,52869313,784,784,784,784,0
|
|
20240524,184700,52869313,784,784,784,784,0
|
|
20240524,184600,52869313,784,784,784,784,0
|
|
20240524,184500,52869313,784,784,784,784,0
|
|
20240524,184400,52869313,784,784,784,784,0
|
|
20240524,184300,52869313,784,784,784,784,0
|
|
20240524,184200,52869313,784,784,784,784,0
|
|
20240524,184100,52869313,784,784,784,784,0
|
|
20240524,184000,52869313,784,784,784,784,0
|
|
20240524,183900,52869313,784,784,784,784,0
|
|
20240524,183800,52869313,784,784,784,784,0
|
|
20240524,183700,52869313,784,784,784,784,0
|
|
20240524,183600,52869313,784,784,784,784,0
|
|
20240524,183500,52869313,784,784,784,784,0
|
|
20240524,183400,52869313,784,784,784,784,0
|
|
20240524,183300,52869313,784,784,784,784,210
|
|
20240524,183200,52869313,784,784,784,784,0
|
|
20240524,183100,52869313,784,784,784,784,0
|
|
20240524,183000,52869313,784,784,784,784,0
|
|
20240524,182900,52869313,784,784,784,784,0
|
|
20240524,182800,52869313,784,784,784,784,0
|
|
20240524,182700,52869313,784,784,784,784,0
|
|
20240524,182600,52869313,784,784,784,784,0
|
|
20240524,182500,52869313,784,784,784,784,0
|
|
20240524,182400,52869313,784,784,784,784,0
|
|
20240524,182300,52869313,784,784,784,784,0
|
|
20240524,182200,52869313,784,784,784,784,0
|
|
20240524,182100,52869313,784,784,784,784,0
|
|
20240524,182000,52869313,784,784,784,784,0
|
|
20240524,181900,52869313,784,784,784,784,0
|
|
20240524,181800,52869313,784,784,784,784,0
|
|
20240524,181700,52869313,784,784,784,784,0
|
|
20240524,181600,52869313,784,784,784,784,0
|
|
20240524,181500,52869313,784,784,784,784,0
|
|
20240524,181400,52869313,784,784,784,784,0
|
|
20240524,181300,52869313,784,784,784,784,0
|
|
20240524,181200,52869313,784,784,784,784,0
|
|
20240524,181100,52869313,784,784,784,784,0
|
|
20240524,181000,52869313,784,784,784,784,0
|
|
20240524,180900,52869313,784,784,784,784,0
|
|
20240524,180800,52869313,784,784,784,784,0
|
|
20240524,180700,52869313,784,784,784,784,0
|
|
20240524,180600,52869313,784,784,784,784,0
|
|
20240524,180500,52869313,784,784,784,784,0
|
|
20240524,180400,52869313,784,784,784,784,0
|
|
20240524,180300,52869313,784,784,784,784,210
|
|
20240524,180200,52869313,784,784,784,784,0
|
|
20240524,180100,52869313,784,784,784,784,0
|
|
20240524,180000,52869313,784,784,784,784,0
|
|
20240524,175900,52869313,784,784,784,784,0
|
|
20240524,175800,52869313,784,784,784,784,0
|
|
20240524,175700,52869313,784,784,784,784,0
|
|
20240524,175600,52869313,784,784,784,784,0
|
|
20240524,175500,52869313,784,784,784,784,0
|
|
20240524,175400,52869313,784,784,784,784,0
|
|
20240524,175300,52869313,784,784,784,784,0
|
|
20240524,175200,52869313,784,784,784,784,0
|
|
20240524,175100,52869313,784,784,784,784,0
|
|
20240524,175000,52869313,784,784,784,784,0
|
|
20240524,174900,52869313,784,784,784,784,0
|
|
20240524,174800,52869313,784,784,784,784,0
|
|
20240524,174700,52869313,784,784,784,784,0
|
|
20240524,174600,52869313,784,784,784,784,0
|
|
20240524,174500,52869313,784,784,784,784,0
|
|
20240524,174400,52869313,784,784,784,784,0
|
|
20240524,174300,52869313,784,784,784,784,0
|
|
20240524,174200,52869313,784,784,784,784,0
|
|
20240524,174100,52869313,784,784,784,784,0
|
|
20240524,174000,52869313,784,784,784,784,0
|
|
20240524,173900,52869313,784,784,784,784,0
|
|
20240524,173800,52869313,784,784,784,784,0
|
|
20240524,173700,52869313,784,784,784,784,0
|
|
20240524,173600,52869313,784,784,784,784,0
|
|
20240524,173500,52869313,784,784,784,784,0
|
|
20240524,173400,52869313,784,784,784,784,0
|
|
20240524,173300,52869313,784,784,784,784,210
|
|
20240524,173200,52869313,784,784,784,784,0
|
|
20240524,173100,52869313,784,784,784,784,0
|
|
20240524,173000,52869313,784,784,784,784,0
|
|
20240524,172900,52869313,784,784,784,784,0
|
|
20240524,172800,52869313,784,784,784,784,0
|
|
20240524,172700,52869313,784,784,784,784,0
|
|
20240524,172600,52869313,784,784,784,784,0
|
|
20240524,172500,52869313,784,784,784,784,0
|
|
20240524,172400,52869313,784,784,784,784,0
|
|
20240524,172300,52869313,784,784,784,784,0
|
|
20240524,172200,52869313,784,784,784,784,0
|
|
20240524,172100,52869313,784,784,784,784,0
|
|
20240524,172000,52869313,784,784,784,784,0
|
|
20240524,171900,52869313,784,784,784,784,0
|
|
20240524,171800,52869313,784,784,784,784,0
|
|
20240524,171700,52869313,784,784,784,784,0
|
|
20240524,171600,52869313,784,784,784,784,0
|
|
20240524,171500,52869313,784,784,784,784,0
|
|
20240524,171400,52869313,784,784,784,784,0
|
|
20240524,171300,52869313,784,784,784,784,0
|
|
20240524,171200,52869313,784,784,784,784,0
|
|
20240524,171100,52869313,784,784,784,784,0
|
|
20240524,171000,52869313,784,784,784,784,0
|
|
20240524,170900,52869313,784,784,784,784,0
|
|
20240524,170800,52869313,784,784,784,784,0
|
|
20240524,170700,52869313,784,784,784,784,0
|
|
20240524,170600,52869313,784,784,784,784,0
|
|
20240524,170500,52869313,784,784,784,784,0
|
|
20240524,170400,52869313,784,784,784,784,0
|
|
20240524,170300,52869313,784,784,784,784,210
|
|
20240524,170200,52869313,784,784,784,784,0
|
|
20240524,170100,52869313,784,784,784,784,0
|
|
20240524,170000,52869313,784,784,784,784,0
|
|
20240524,165900,52869313,784,784,784,784,0
|
|
20240524,165800,52869313,784,784,784,784,0
|
|
20240524,165700,52869313,784,784,784,784,0
|
|
20240524,165600,52869313,784,784,784,784,0
|
|
20240524,165500,52869313,784,784,784,784,0
|
|
20240524,165400,52869313,784,784,784,784,0
|
|
20240524,165300,52869313,784,784,784,784,0
|
|
20240524,165200,52869313,784,784,784,784,0
|
|
20240524,165100,52869313,784,784,784,784,0
|
|
20240524,165000,52869313,784,784,784,784,0
|
|
20240524,164900,52869313,784,784,784,784,0
|
|
20240524,164800,52869313,784,784,784,784,0
|
|
20240524,164700,52869313,784,784,784,784,0
|
|
20240524,164600,52869313,784,784,784,784,0
|
|
20240524,164500,52869313,784,784,784,784,0
|
|
20240524,164400,52869313,784,784,784,784,0
|
|
20240524,164300,52869313,784,784,784,784,0
|
|
20240524,164200,52869313,784,784,784,784,0
|
|
20240524,164100,52869313,784,784,784,784,0
|
|
20240524,164000,52869313,784,784,784,784,0
|
|
20240524,163900,52869313,784,784,784,784,0
|
|
20240524,163800,52869313,784,784,784,784,0
|
|
20240524,163700,52869313,784,784,784,784,0
|
|
20240524,163600,52869313,784,784,784,784,0
|
|
20240524,163500,52869313,784,784,784,784,0
|
|
20240524,163400,52869313,784,784,784,784,0
|
|
20240524,163300,52869313,784,784,784,784,210
|
|
20240524,163200,52869313,784,784,784,784,0
|
|
20240524,163100,52869313,784,784,784,784,0
|
|
20240524,163000,52869313,784,784,784,784,0
|
|
20240524,162900,52869313,784,784,784,784,0
|
|
20240524,162800,52869313,784,784,784,784,0
|
|
20240524,162700,52869313,784,784,784,784,0
|
|
20240524,162600,52869313,784,784,784,784,0
|
|
20240524,162500,52869313,784,784,784,784,0
|
|
20240524,162400,52869313,784,784,784,784,0
|
|
20240524,162300,52869313,784,784,784,784,0
|
|
20240524,162200,52869313,784,784,784,784,0
|
|
20240524,162100,52869313,784,784,784,784,0
|
|
20240524,162000,52869313,784,784,784,784,0
|
|
20240524,161900,52869313,784,784,784,784,0
|
|
20240524,161800,52869313,784,784,784,784,0
|
|
20240524,161700,52869313,784,784,784,784,0
|
|
20240524,161600,52869313,784,784,784,784,0
|
|
20240524,161500,52869313,784,784,784,784,0
|
|
20240524,161400,52869313,784,784,784,784,0
|
|
20240524,161300,52869313,784,784,784,784,0
|
|
20240524,161200,52869313,784,784,784,784,0
|
|
20240524,161100,52869313,784,784,784,784,0
|
|
20240524,161000,52869313,784,784,784,784,0
|
|
20240524,160900,52869313,784,784,784,784,0
|
|
20240524,160800,52869313,784,784,784,784,0
|
|
20240524,160700,52869313,784,784,784,784,0
|
|
20240524,160600,52869313,784,784,784,784,0
|
|
20240524,160500,52869313,784,784,784,784,0
|
|
20240524,160400,52869313,784,784,784,784,0
|
|
20240524,160300,52869313,784,784,784,784,210
|
|
20240524,160200,52869313,784,784,784,784,0
|
|
20240524,160100,52869313,784,784,784,784,0
|
|
20240524,160000,52869313,784,784,784,784,0
|
|
20240524,155900,52869313,784,784,784,784,0
|
|
20240524,155800,52869313,784,784,784,784,0
|
|
20240524,155700,52869313,784,784,784,784,0
|
|
20240524,155600,52869313,784,784,784,784,0
|
|
20240524,155500,52869313,784,784,784,784,0
|
|
20240524,155400,52869313,784,784,784,784,0
|
|
20240524,155300,52869313,784,784,784,784,0
|
|
20240524,155200,52869313,784,784,784,784,0
|
|
20240524,155100,52869313,784,784,784,784,0
|
|
20240524,155000,52869313,784,784,784,784,0
|
|
20240524,154900,52869313,784,784,784,784,0
|
|
20240524,154800,52869313,784,784,784,784,0
|
|
20240524,154700,52869313,784,784,784,784,0
|
|
20240524,154600,52869313,784,784,784,784,0
|
|
20240524,154500,52869313,784,784,784,784,0
|
|
20240524,154400,52869313,784,784,784,784,0
|
|
20240524,154300,52869313,784,784,784,784,0
|
|
20240524,154200,52869313,784,784,784,784,0
|
|
20240524,154100,52869313,784,784,784,784,0
|
|
20240524,154000,52869313,784,784,784,784,0
|
|
20240524,153900,52869313,784,784,784,784,0
|
|
20240524,153800,52869313,784,784,784,784,0
|
|
20240524,153700,52869313,784,784,784,784,0
|
|
20240524,153600,52869313,784,784,784,784,0
|
|
20240524,153500,52869313,784,784,784,784,0
|
|
20240524,153400,52869313,784,784,784,784,0
|
|
20240524,153300,52869313,784,784,784,784,210
|
|
20240524,153200,52869313,784,784,784,784,0
|
|
20240524,153100,52869313,784,784,784,784,0
|
|
20240524,153000,52869313,784,784,784,784,210
|
|
20240524,152900,52704673,785,785,785,785,0
|
|
20240524,152800,52704673,785,785,785,785,0
|
|
20240524,152700,52704673,785,785,785,785,0
|
|
20240524,152600,52704673,785,785,785,785,0
|
|
20240524,152500,52704673,785,785,785,785,0
|
|
20240524,152400,52704673,785,785,785,785,0
|
|
20240524,152300,52704673,785,785,785,785,0
|
|
20240524,152200,52704673,785,785,785,785,0
|
|
20240524,152100,52704673,785,785,785,785,0
|
|
20240524,152000,52704673,785,785,785,785,0
|
|
20240524,151900,52704673,785,784,785,784,500
|
|
20240524,151800,52312665,784,784,784,784,10
|
|
20240524,151700,52304825,783,783,783,783,0
|
|
20240524,151600,52304825,783,783,783,783,72
|
|
20240524,151500,52248449,785,784,785,784,1000
|
|
20240524,151400,51463832,784,784,784,784,11
|
|
20240524,151300,51455208,784,784,784,784,6
|
|
20240524,151200,51450504,785,784,785,784,40
|
|
20240524,151100,51419143,784,783,784,783,238
|
|
20240524,151000,51232783,784,784,784,784,11
|
|
20240524,150900,51224159,784,783,784,783,1291
|
|
20240524,150800,50213301,784,784,784,784,114
|
|
20240524,150700,50123925,785,785,785,785,0
|
|
20240524,150600,50123925,785,785,785,785,10
|
|
20240524,150500,50116075,784,784,784,784,5
|
|
20240524,150400,50112155,785,785,785,785,0
|
|
20240524,150300,50112155,785,785,785,785,10
|
|
20240524,150200,50104305,784,785,785,784,50
|
|
20240524,150100,50065080,785,785,785,785,0
|
|
20240524,150000,50065080,785,785,785,785,0
|
|
20240524,145900,50065080,785,785,785,785,0
|
|
20240524,145800,50065080,785,785,785,785,0
|
|
20240524,145700,50065080,785,785,785,785,0
|
|
20240524,145600,50065080,785,785,785,785,1
|
|
20240524,145500,50064295,785,785,785,785,60
|
|
20240524,145400,50017195,786,786,786,786,0
|
|
20240524,145300,50017195,786,786,786,786,0
|
|
20240524,145200,50017195,786,786,786,786,0
|
|
20240524,145100,50017195,786,786,786,786,0
|
|
20240524,145000,50017195,786,784,786,784,10
|
|
20240524,144900,50009351,784,784,784,784,592
|
|
20240524,144800,49545223,784,784,784,784,200
|
|
20240524,144700,49388423,786,786,786,786,3712
|
|
20240524,144600,46470791,786,786,786,786,0
|
|
20240524,144500,46470791,786,786,786,786,0
|
|
20240524,144400,46470791,786,785,786,785,262
|
|
20240524,144300,46265120,785,785,785,785,0
|
|
20240524,144200,46265120,785,784,785,784,101
|
|
20240524,144100,46185935,784,784,784,784,200
|
|
20240524,144000,46029135,784,784,784,784,22
|
|
20240524,143900,46011887,784,784,784,784,0
|
|
20240524,143800,46011887,784,784,784,784,1
|
|
20240524,143700,46011103,786,786,786,786,0
|
|
20240524,143600,46011103,786,786,786,786,0
|
|
20240524,143500,46011103,786,786,786,786,0
|
|
20240524,143400,46011103,786,786,786,786,0
|
|
20240524,143300,46011103,786,786,786,786,0
|
|
20240524,143200,46011103,786,786,786,786,0
|
|
20240524,143100,46011103,786,786,786,786,0
|
|
20240524,143000,46011103,786,786,786,786,0
|
|
20240524,142900,46011103,786,786,786,786,10
|
|
20240524,142800,46003243,786,786,786,786,4
|
|
20240524,142700,46000099,786,786,786,786,1
|
|
20240524,142600,45999313,786,786,786,786,0
|
|
20240524,142500,45999313,786,786,786,786,0
|
|
20240524,142400,45999313,786,786,786,786,0
|
|
20240524,142300,45999313,786,786,786,786,0
|
|
20240524,142200,45999313,786,786,786,786,3
|
|
20240524,142100,45996955,786,786,786,786,3
|
|
20240524,142000,45994597,786,786,786,786,4
|
|
20240524,141900,45991453,786,786,786,786,0
|
|
20240524,141800,45991453,786,786,786,786,0
|
|
20240524,141700,45991453,786,786,786,786,1
|
|
20240524,141600,45990667,785,785,785,785,0
|
|
20240524,141500,45990667,785,785,785,785,10
|
|
20240524,141400,45982817,785,785,785,785,0
|
|
20240524,141300,45982817,785,785,785,785,10
|
|
20240524,141200,45974967,786,785,786,785,301
|
|
20240524,141100,45738681,786,786,786,786,33
|
|
20240524,141000,45712743,786,786,786,786,0
|
|
20240524,140900,45712743,786,786,786,786,0
|
|
20240524,140800,45712743,786,786,786,786,0
|
|
20240524,140700,45712743,786,786,786,786,0
|
|
20240524,140600,45712743,786,784,786,784,500
|
|
20240524,140500,45320236,784,784,784,784,288
|
|
20240524,140400,45094444,785,785,785,785,0
|
|
20240524,140300,45094444,785,785,785,785,1931
|
|
20240524,140200,43578609,786,786,786,786,0
|
|
20240524,140100,43578609,786,786,786,786,0
|
|
20240524,140000,43578609,786,786,786,786,0
|
|
20240524,135900,43578609,786,786,786,786,0
|
|
20240524,135800,43578609,786,786,786,786,0
|
|
20240524,135700,43578609,786,786,786,786,0
|
|
20240524,135600,43578609,786,786,786,786,0
|
|
20240524,135500,43578609,786,786,786,786,0
|
|
20240524,135400,43578609,786,786,786,786,67
|
|
20240524,135300,43525947,786,786,786,786,0
|
|
20240524,135200,43525947,786,786,786,786,667
|
|
20240524,135100,43001685,786,786,786,786,400
|
|
20240524,135000,42687285,786,784,786,784,354
|
|
20240524,134900,42409745,784,784,784,784,5748
|
|
20240524,134800,37903313,786,786,786,786,0
|
|
20240524,134700,37903313,786,786,786,786,1
|
|
20240524,134600,37902527,784,785,785,784,10000
|
|
20240524,134500,30061439,786,786,786,786,0
|
|
20240524,134400,30061439,786,786,786,786,0
|
|
20240524,134300,30061439,786,786,786,786,0
|
|
20240524,134200,30061439,786,786,786,786,0
|
|
20240524,134100,30061439,786,786,786,786,0
|
|
20240524,134000,30061439,786,786,786,786,100
|
|
20240524,133900,29982839,786,786,786,786,0
|
|
20240524,133800,29982839,786,786,786,786,10
|
|
20240524,133700,29974979,785,786,786,785,9
|
|
20240524,133600,29967906,786,786,786,786,0
|
|
20240524,133500,29967906,786,786,786,786,3
|
|
20240524,133400,29965548,786,786,786,786,0
|
|
20240524,133300,29965548,786,786,786,786,0
|
|
20240524,133200,29965548,786,786,786,786,0
|
|
20240524,133100,29965548,786,786,786,786,0
|
|
20240524,133000,29965548,786,786,786,786,1
|
|
20240524,132900,29964762,786,786,786,786,0
|
|
20240524,132800,29964762,786,786,786,786,0
|
|
20240524,132700,29964762,786,786,786,786,0
|
|
20240524,132600,29964762,786,786,786,786,0
|
|
20240524,132500,29964762,786,786,786,786,0
|
|
20240524,132400,29964762,786,785,786,785,1000
|
|
20240524,132300,29179077,785,785,785,785,1688
|
|
20240524,132200,27853997,786,786,786,786,0
|
|
20240524,132100,27853997,786,786,786,786,0
|
|
20240524,132000,27853997,786,786,786,786,0
|
|
20240524,131900,27853997,786,786,786,786,0
|
|
20240524,131800,27853997,786,786,786,786,0
|
|
20240524,131700,27853997,786,786,786,786,0
|
|
20240524,131600,27853997,786,786,786,786,500
|
|
20240524,131500,27460997,786,786,786,786,120
|
|
20240524,131400,27366677,787,787,787,787,0
|
|
20240524,131300,27366677,787,787,787,787,0
|
|
20240524,131200,27366677,787,787,787,787,2
|
|
20240524,131100,27365103,787,787,787,787,0
|
|
20240524,131000,27365103,787,787,787,787,1
|
|
20240524,130900,27364316,785,785,785,785,0
|
|
20240524,130800,27364316,785,785,785,785,2000
|
|
20240524,130700,25794316,787,787,787,787,0
|
|
20240524,130600,25794316,787,787,787,787,0
|
|
20240524,130500,25794316,787,787,787,787,0
|
|
20240524,130400,25794316,787,787,787,787,0
|
|
20240524,130300,25794316,787,787,787,787,0
|
|
20240524,130200,25794316,787,787,787,787,0
|
|
20240524,130100,25794316,787,787,787,787,0
|
|
20240524,130000,25794316,787,787,787,787,0
|
|
20240524,125900,25794316,787,787,787,787,0
|
|
20240524,125800,25794316,787,787,787,787,3
|
|
20240524,125700,25791955,787,787,787,787,1104
|
|
20240524,125600,24923107,787,787,787,785,448
|
|
20240524,125500,24570831,785,787,787,785,250
|
|
20240524,125400,24374381,787,787,787,787,300
|
|
20240524,125300,24138281,787,785,787,785,2
|
|
20240524,125200,24136709,785,785,785,785,28
|
|
20240524,125100,24114729,787,787,787,787,0
|
|
20240524,125000,24114729,787,787,787,787,337
|
|
20240524,124900,23849510,787,787,787,787,2
|
|
20240524,124800,23847936,787,787,787,787,0
|
|
20240524,124700,23847936,787,787,787,787,0
|
|
20240524,124600,23847936,787,787,787,787,0
|
|
20240524,124500,23847936,787,787,787,787,0
|
|
20240524,124400,23847936,787,787,787,787,0
|
|
20240524,124300,23847936,787,787,787,787,0
|
|
20240524,124200,23847936,787,787,787,787,100
|
|
20240524,124100,23769236,787,787,787,787,0
|
|
20240524,124000,23769236,787,787,787,787,0
|
|
20240524,123900,23769236,787,787,787,787,1
|
|
20240524,123800,23768449,787,787,787,787,0
|
|
20240524,123700,23768449,787,787,787,787,0
|
|
20240524,123600,23768449,787,787,787,787,1
|
|
20240524,123500,23767662,787,787,787,787,0
|
|
20240524,123400,23767662,787,785,787,784,163
|
|
20240524,123300,23639764,786,786,786,786,1
|
|
20240524,123200,23638978,787,787,787,787,0
|
|
20240524,123100,23638978,787,787,787,787,18
|
|
20240524,123000,23624812,789,789,789,789,0
|
|
20240524,122900,23624812,789,789,789,789,0
|
|
20240524,122800,23624812,789,789,789,789,0
|
|
20240524,122700,23624812,789,789,789,789,0
|
|
20240524,122600,23624812,789,788,789,788,12
|
|
20240524,122500,23615355,789,789,789,789,0
|
|
20240524,122400,23615355,789,789,789,789,0
|
|
20240524,122300,23615355,789,788,789,788,1473
|
|
20240524,122200,22454630,788,788,788,788,0
|
|
20240524,122100,22454630,788,787,788,787,22
|
|
20240524,122000,22437295,786,788,788,786,2
|
|
20240524,121900,22435721,787,787,787,787,300
|
|
20240524,121800,22199621,787,787,787,787,200
|
|
20240524,121700,22042221,787,787,787,787,700
|
|
20240524,121600,21491321,787,787,787,787,0
|
|
20240524,121500,21491321,787,787,787,787,0
|
|
20240524,121400,21491321,787,787,787,787,101
|
|
20240524,121300,21411834,787,787,787,787,456
|
|
20240524,121200,21052962,784,784,784,784,2
|
|
20240524,121100,21051394,784,786,786,784,890
|
|
20240524,121000,20353488,787,787,787,787,0
|
|
20240524,120900,20353488,787,787,787,787,0
|
|
20240524,120800,20353488,787,787,787,787,100
|
|
20240524,120700,20274788,787,787,787,787,0
|
|
20240524,120600,20274788,787,786,787,786,128
|
|
20240524,120500,20174080,786,786,786,786,4
|
|
20240524,120400,20170936,786,786,786,786,0
|
|
20240524,120300,20170936,786,786,786,786,0
|
|
20240524,120200,20170936,786,786,786,786,0
|
|
20240524,120100,20170936,786,786,786,786,40
|
|
20240524,120000,20139496,786,785,786,785,61
|
|
20240524,115900,20091551,785,785,785,785,0
|
|
20240524,115800,20091551,785,785,785,785,1
|
|
20240524,115700,20090766,787,787,787,787,0
|
|
20240524,115600,20090766,787,787,787,787,0
|
|
20240524,115500,20090766,787,787,787,787,0
|
|
20240524,115400,20090766,787,787,787,787,0
|
|
20240524,115300,20090766,787,787,787,787,100
|
|
20240524,115200,20012066,787,784,787,784,11
|
|
20240524,115100,20003439,787,787,787,787,0
|
|
20240524,115000,20003439,787,787,787,787,0
|
|
20240524,114900,20003439,787,787,787,787,0
|
|
20240524,114800,20003439,787,787,787,787,1
|
|
20240524,114700,20002652,784,784,784,784,0
|
|
20240524,114600,20002652,784,784,784,784,1
|
|
20240524,114500,20001868,787,787,787,787,400
|
|
20240524,114400,19687068,787,787,787,787,250
|
|
20240524,114300,19490318,787,787,787,787,0
|
|
20240524,114200,19490318,787,787,787,787,0
|
|
20240524,114100,19490318,787,787,787,787,0
|
|
20240524,114000,19490318,787,786,787,786,183
|
|
20240524,113900,19346479,786,785,786,785,1718
|
|
20240524,113800,17996771,784,784,784,784,900
|
|
20240524,113700,17291171,785,785,785,785,100
|
|
20240524,113600,17212671,786,786,786,786,0
|
|
20240524,113500,17212671,786,785,786,785,651
|
|
20240524,113400,16701120,785,785,785,785,0
|
|
20240524,113300,16701120,785,785,785,785,0
|
|
20240524,113200,16701120,785,785,785,785,0
|
|
20240524,113100,16701120,785,785,785,785,53
|
|
20240524,113000,16659515,785,785,785,785,101
|
|
20240524,112900,16580230,785,785,785,785,0
|
|
20240524,112800,16580230,785,785,785,785,10
|
|
20240524,112700,16572380,785,785,785,785,0
|
|
20240524,112600,16572380,785,785,785,785,200
|
|
20240524,112500,16415380,785,785,785,785,0
|
|
20240524,112400,16415380,785,785,785,785,20
|
|
20240524,112300,16399680,785,785,785,785,0
|
|
20240524,112200,16399680,785,785,785,785,0
|
|
20240524,112100,16399680,785,785,785,785,0
|
|
20240524,112000,16399680,785,785,785,785,0
|
|
20240524,111900,16399680,785,785,785,785,13
|
|
20240524,111800,16389475,785,785,785,785,8
|
|
20240524,111700,16383195,784,784,784,784,300
|
|
20240524,111600,16147995,784,784,784,784,119
|
|
20240524,111500,16054699,785,785,785,785,0
|
|
20240524,111400,16054699,785,785,785,785,0
|
|
20240524,111300,16054699,785,785,785,785,0
|
|
20240524,111200,16054699,785,785,785,785,100
|
|
20240524,111100,15976199,785,785,785,785,96
|
|
20240524,111000,15900839,785,785,785,785,30
|
|
20240524,110900,15877289,785,784,785,784,205
|
|
20240524,110800,15716564,785,785,785,785,5
|
|
20240524,110700,15712639,786,786,786,786,649
|
|
20240524,110600,15202525,784,786,786,784,221
|
|
20240524,110500,15028827,784,785,785,784,5000
|
|
20240524,110400,11108477,786,786,786,786,0
|
|
20240524,110300,11108477,786,786,786,786,0
|
|
20240524,110200,11108477,786,786,786,786,2
|
|
20240524,110100,11106905,786,786,786,786,0
|
|
20240524,110000,11106905,786,786,786,786,0
|
|
20240524,105900,11106905,786,786,786,786,0
|
|
20240524,105800,11106905,786,786,786,786,0
|
|
20240524,105700,11106905,786,786,786,786,10
|
|
20240524,105600,11099045,786,786,786,786,1
|
|
20240524,105500,11098259,786,786,786,786,0
|
|
20240524,105400,11098259,786,786,786,786,100
|
|
20240524,105300,11019659,786,786,786,786,200
|
|
20240524,105200,10862459,786,786,786,786,0
|
|
20240524,105100,10862459,786,786,786,786,0
|
|
20240524,105000,10862459,786,786,786,786,216
|
|
20240524,104900,10692683,785,785,785,785,1
|
|
20240524,104800,10691898,785,785,785,785,0
|
|
20240524,104700,10691898,785,785,785,785,190
|
|
20240524,104600,10542748,786,786,786,786,0
|
|
20240524,104500,10542748,786,786,786,786,0
|
|
20240524,104400,10542748,786,786,786,786,2
|
|
20240524,104300,10541176,786,786,786,786,0
|
|
20240524,104200,10541176,786,786,786,786,217
|
|
20240524,104100,10370614,786,786,786,786,0
|
|
20240524,104000,10370614,786,786,786,786,0
|
|
20240524,103900,10370614,786,786,786,786,127
|
|
20240524,103800,10270792,786,786,786,786,1
|
|
20240524,103700,10270006,786,786,786,786,30
|
|
20240524,103600,10246426,786,786,786,786,42
|
|
20240524,103500,10213414,786,786,786,786,55
|
|
20240524,103400,10170184,786,786,786,786,1
|
|
20240524,103300,10169398,786,786,786,786,127
|
|
20240524,103200,10069576,785,785,785,785,0
|
|
20240524,103100,10069576,785,785,785,785,500
|
|
20240524,103000,9677076,786,786,786,786,151
|
|
20240524,102900,9558390,785,785,785,785,0
|
|
20240524,102800,9558390,785,785,785,785,0
|
|
20240524,102700,9558390,785,785,785,785,0
|
|
20240524,102600,9558390,785,785,785,785,4
|
|
20240524,102500,9555250,785,785,785,785,997
|
|
20240524,102400,8772605,786,786,786,786,0
|
|
20240524,102300,8772605,786,786,786,786,2
|
|
20240524,102200,8771033,786,786,786,786,1
|
|
20240524,102100,8770247,786,786,786,786,15
|
|
20240524,102000,8758457,786,785,786,785,128
|
|
20240524,101900,8657850,785,785,785,785,0
|
|
20240524,101800,8657850,785,786,786,785,2015
|
|
20240524,101700,7076060,786,786,786,786,0
|
|
20240524,101600,7076060,786,786,786,786,100
|
|
20240524,101500,6997460,786,786,786,786,10
|
|
20240524,101400,6989600,786,786,786,786,1
|
|
20240524,101300,6988814,786,786,786,786,0
|
|
20240524,101200,6988814,786,786,786,786,0
|
|
20240524,101100,6988814,786,786,786,786,0
|
|
20240524,101000,6988814,786,786,786,786,0
|
|
20240524,100900,6988814,786,786,786,786,0
|
|
20240524,100800,6988814,786,786,786,786,0
|
|
20240524,100700,6988814,786,786,786,786,1
|
|
20240524,100600,6988028,785,785,785,785,1
|
|
20240524,100500,6987243,786,786,786,786,4
|
|
20240524,100400,6984099,785,785,785,785,100
|
|
20240524,100300,6905599,786,786,786,786,0
|
|
20240524,100200,6905599,786,786,786,786,4
|
|
20240524,100100,6902455,786,786,786,786,0
|
|
20240524,100000,6902455,786,786,786,786,2
|
|
20240524,095900,6900883,786,786,786,786,94
|
|
20240524,095800,6826999,786,786,786,786,0
|
|
20240524,095700,6826999,786,786,786,786,1084
|
|
20240524,095600,5974975,786,786,786,786,20
|
|
20240524,095500,5959255,786,785,786,785,794
|
|
20240524,095400,5335506,786,786,786,786,12
|
|
20240524,095300,5326074,786,785,786,785,301
|
|
20240524,095200,5089788,786,786,786,786,523
|
|
20240524,095100,4678710,786,786,786,786,22
|
|
20240524,095000,4661418,786,786,786,786,0
|
|
20240524,094900,4661418,786,786,786,786,100
|
|
20240524,094800,4582818,785,786,786,785,2461
|
|
20240524,094700,2648572,788,788,788,788,0
|
|
20240524,094600,2648572,788,788,788,788,0
|
|
20240524,094500,2648572,788,788,788,788,1
|
|
20240524,094400,2647784,789,789,789,789,5
|
|
20240524,094300,2643839,789,789,789,789,31
|
|
20240524,094200,2619380,789,789,789,789,4
|
|
20240524,094100,2616224,789,789,789,789,0
|
|
20240524,094000,2616224,789,789,789,789,0
|
|
20240524,093900,2616224,789,789,789,789,2
|
|
20240524,093800,2614646,789,789,789,789,2
|
|
20240524,093700,2613068,789,789,789,789,5
|
|
20240524,093600,2609123,789,789,789,789,5
|
|
20240524,093500,2605178,788,788,788,788,20
|
|
20240524,093400,2589418,786,786,786,786,1
|
|
20240524,093300,2588632,786,787,787,786,1669
|
|
20240524,093200,1276420,788,788,788,788,50
|
|
20240524,093100,1237020,789,789,789,789,0
|
|
20240524,093000,1237020,789,789,789,789,0
|
|
20240524,092900,1237020,789,789,789,789,0
|
|
20240524,092800,1237020,789,789,789,789,0
|
|
20240524,092700,1237020,789,789,789,789,7
|
|
20240524,092600,1231497,787,787,787,787,1
|
|
20240524,092500,1230710,787,787,787,787,43
|
|
20240524,092400,1196869,789,789,789,789,113
|
|
20240524,092300,1107712,789,789,789,789,8
|
|
20240524,092200,1101400,789,789,789,789,0
|
|
20240524,092100,1101400,789,789,789,789,0
|
|
20240524,092000,1101400,789,789,789,789,38
|
|
20240524,091900,1071418,790,790,790,790,0
|
|
20240524,091800,1071418,790,790,790,790,0
|
|
20240524,091700,1071418,790,790,790,790,8
|
|
20240524,091600,1065098,790,790,790,790,2
|
|
20240524,091500,1063518,790,790,790,790,0
|
|
20240524,091400,1063518,790,790,790,790,80
|
|
20240524,091300,1000318,790,790,790,790,1
|
|
20240524,091200,999528,790,790,790,790,100
|
|
20240524,091100,920528,790,790,790,790,100
|
|
20240524,091000,841528,789,789,789,789,453
|
|
20240524,090900,484111,789,789,789,789,0
|
|
20240524,090800,484111,789,789,789,789,2
|
|
20240524,090700,482533,789,789,789,789,0
|
|
20240524,090600,482533,789,789,789,789,8
|
|
20240524,090500,476221,789,789,789,789,0
|
|
20240524,090400,476221,789,787,789,787,63
|
|
20240524,090300,426622,787,787,787,787,181
|
|
20240524,090200,284175,787,787,787,787,1
|
|
20240524,090100,283388,788,789,789,788,173
|
|
20240524,090000,147063,789,791,791,789,186
|