791 lines
34 KiB
CSV
791 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,220800,104692277,496,496,497,495,3004
|
|
20240524,220700,104692277,496,496,496,496,0
|
|
20240524,220600,104692277,496,496,496,496,0
|
|
20240524,220500,104692277,496,496,496,496,0
|
|
20240524,220400,104692277,496,496,496,496,0
|
|
20240524,220300,104692277,496,496,496,496,0
|
|
20240524,220200,104692277,496,496,496,496,0
|
|
20240524,220100,104692277,496,496,496,496,0
|
|
20240524,220000,104692277,496,496,496,496,0
|
|
20240524,215900,104692277,496,496,496,496,0
|
|
20240524,215800,104692277,496,496,496,496,0
|
|
20240524,215700,104692277,496,496,496,496,0
|
|
20240524,215600,104692277,496,496,496,496,0
|
|
20240524,215500,104692277,496,496,496,496,0
|
|
20240524,215400,104692277,496,496,496,496,0
|
|
20240524,215300,104692277,496,496,496,496,0
|
|
20240524,215200,104692277,496,496,496,496,0
|
|
20240524,215100,104692277,496,496,496,496,0
|
|
20240524,215000,104692277,496,496,496,496,0
|
|
20240524,214900,104692277,496,496,496,496,0
|
|
20240524,214800,104692277,496,496,496,496,0
|
|
20240524,214700,104692277,496,496,496,496,0
|
|
20240524,214600,104692277,496,496,496,496,0
|
|
20240524,214500,104692277,496,496,496,496,0
|
|
20240524,214400,104692277,496,496,496,496,0
|
|
20240524,214300,104692277,496,496,496,496,0
|
|
20240524,214200,104692277,496,496,496,496,0
|
|
20240524,214100,104692277,496,496,496,496,0
|
|
20240524,214000,104692277,496,496,496,496,0
|
|
20240524,213900,104692277,496,496,496,496,0
|
|
20240524,213800,104692277,496,496,497,495,3004
|
|
20240524,213700,104692277,496,496,496,496,0
|
|
20240524,213600,104692277,496,496,496,496,0
|
|
20240524,213500,104692277,496,496,496,496,0
|
|
20240524,213400,104692277,496,496,496,496,0
|
|
20240524,213300,104692277,496,496,496,496,0
|
|
20240524,213200,104692277,496,496,496,496,0
|
|
20240524,213100,104692277,496,496,496,496,0
|
|
20240524,213000,104692277,496,496,496,496,0
|
|
20240524,212900,104692277,496,496,496,496,0
|
|
20240524,212800,104692277,496,496,496,496,0
|
|
20240524,212700,104692277,496,496,496,496,0
|
|
20240524,212600,104692277,496,496,496,496,0
|
|
20240524,212500,104692277,496,496,496,496,0
|
|
20240524,212400,104692277,496,496,496,496,0
|
|
20240524,212300,104692277,496,496,496,496,0
|
|
20240524,212200,104692277,496,496,496,496,0
|
|
20240524,212100,104692277,496,496,496,496,0
|
|
20240524,212000,104692277,496,496,496,496,0
|
|
20240524,211900,104692277,496,496,496,496,0
|
|
20240524,211800,104692277,496,496,496,496,0
|
|
20240524,211700,104692277,496,496,496,496,0
|
|
20240524,211600,104692277,496,496,496,496,0
|
|
20240524,211500,104692277,496,496,496,496,0
|
|
20240524,211400,104692277,496,496,496,496,0
|
|
20240524,211300,104692277,496,496,496,496,0
|
|
20240524,211200,104692277,496,496,496,496,0
|
|
20240524,211100,104692277,496,496,496,496,0
|
|
20240524,211000,104692277,496,496,496,496,0
|
|
20240524,210900,104692277,496,496,496,496,0
|
|
20240524,210800,104692277,496,496,497,495,3004
|
|
20240524,210700,104692277,496,496,496,496,0
|
|
20240524,210600,104692277,496,496,496,496,0
|
|
20240524,210500,104692277,496,496,496,496,0
|
|
20240524,210400,104692277,496,496,496,496,0
|
|
20240524,210300,104692277,496,496,496,496,0
|
|
20240524,210200,104692277,496,496,496,496,0
|
|
20240524,210100,104692277,496,496,496,496,0
|
|
20240524,210000,104692277,496,496,496,496,0
|
|
20240524,205900,104692277,496,496,496,496,0
|
|
20240524,205800,104692277,496,496,496,496,0
|
|
20240524,205700,104692277,496,496,496,496,0
|
|
20240524,205600,104692277,496,496,496,496,0
|
|
20240524,205500,104692277,496,496,496,496,0
|
|
20240524,205400,104692277,496,496,496,496,0
|
|
20240524,205300,104692277,496,496,496,496,0
|
|
20240524,205200,104692277,496,496,496,496,0
|
|
20240524,205100,104692277,496,496,496,496,0
|
|
20240524,205000,104692277,496,496,496,496,0
|
|
20240524,204900,104692277,496,496,496,496,0
|
|
20240524,204800,104692277,496,496,496,496,0
|
|
20240524,204700,104692277,496,496,496,496,0
|
|
20240524,204600,104692277,496,496,496,496,0
|
|
20240524,204500,104692277,496,496,496,496,0
|
|
20240524,204400,104692277,496,496,496,496,0
|
|
20240524,204300,104692277,496,496,496,496,0
|
|
20240524,204200,104692277,496,496,496,496,0
|
|
20240524,204100,104692277,496,496,496,496,0
|
|
20240524,204000,104692277,496,496,496,496,0
|
|
20240524,203900,104692277,496,496,496,496,0
|
|
20240524,203800,104692277,496,496,497,495,3004
|
|
20240524,203700,104692277,496,496,496,496,0
|
|
20240524,203600,104692277,496,496,496,496,0
|
|
20240524,203500,104692277,496,496,496,496,0
|
|
20240524,203400,104692277,496,496,496,496,0
|
|
20240524,203300,104692277,496,496,496,496,0
|
|
20240524,203200,104692277,496,496,496,496,0
|
|
20240524,203100,104692277,496,496,496,496,0
|
|
20240524,203000,104692277,496,496,496,496,0
|
|
20240524,202900,104692277,496,496,496,496,0
|
|
20240524,202800,104692277,496,496,496,496,0
|
|
20240524,202700,104692277,496,496,496,496,0
|
|
20240524,202600,104692277,496,496,496,496,0
|
|
20240524,202500,104692277,496,496,496,496,0
|
|
20240524,202400,104692277,496,496,496,496,0
|
|
20240524,202300,104692277,496,496,496,496,0
|
|
20240524,202200,104692277,496,496,496,496,0
|
|
20240524,202100,104692277,496,496,496,496,0
|
|
20240524,202000,104692277,496,496,496,496,0
|
|
20240524,201900,104692277,496,496,496,496,0
|
|
20240524,201800,104692277,496,496,496,496,0
|
|
20240524,201700,104692277,496,496,496,496,0
|
|
20240524,201600,104692277,496,496,496,496,0
|
|
20240524,201500,104692277,496,496,496,496,0
|
|
20240524,201400,104692277,496,496,496,496,0
|
|
20240524,201300,104692277,496,496,496,496,0
|
|
20240524,201200,104692277,496,496,496,496,0
|
|
20240524,201100,104692277,496,496,496,496,0
|
|
20240524,201000,104692277,496,496,496,496,0
|
|
20240524,200900,104692277,496,496,496,496,0
|
|
20240524,200800,104692277,496,496,497,495,3004
|
|
20240524,200700,104692277,496,496,496,496,0
|
|
20240524,200600,104692277,496,496,496,496,0
|
|
20240524,200500,104692277,496,496,496,496,0
|
|
20240524,200400,104692277,496,496,496,496,0
|
|
20240524,200300,104692277,496,496,496,496,0
|
|
20240524,200200,104692277,496,496,496,496,0
|
|
20240524,200100,104692277,496,496,496,496,0
|
|
20240524,200000,104692277,496,496,496,496,0
|
|
20240524,195900,104692277,496,496,496,496,0
|
|
20240524,195800,104692277,496,496,496,496,0
|
|
20240524,195700,104692277,496,496,496,496,0
|
|
20240524,195600,104692277,496,496,496,496,0
|
|
20240524,195500,104692277,496,496,496,496,0
|
|
20240524,195400,104692277,496,496,496,496,0
|
|
20240524,195300,104692277,496,496,496,496,0
|
|
20240524,195200,104692277,496,496,496,496,0
|
|
20240524,195100,104692277,496,496,496,496,0
|
|
20240524,195000,104692277,496,496,496,496,0
|
|
20240524,194900,104692277,496,496,496,496,0
|
|
20240524,194800,104692277,496,496,496,496,0
|
|
20240524,194700,104692277,496,496,496,496,0
|
|
20240524,194600,104692277,496,496,496,496,0
|
|
20240524,194500,104692277,496,496,496,496,0
|
|
20240524,194400,104692277,496,496,496,496,0
|
|
20240524,194300,104692277,496,496,496,496,0
|
|
20240524,194200,104692277,496,496,496,496,0
|
|
20240524,194100,104692277,496,496,496,496,0
|
|
20240524,194000,104692277,496,496,496,496,0
|
|
20240524,193900,104692277,496,496,496,496,0
|
|
20240524,193800,104692277,496,496,497,495,3004
|
|
20240524,193700,104692277,496,496,496,496,0
|
|
20240524,193600,104692277,496,496,496,496,0
|
|
20240524,193500,104692277,496,496,496,496,0
|
|
20240524,193400,104692277,496,496,496,496,0
|
|
20240524,193300,104692277,496,496,496,496,0
|
|
20240524,193200,104692277,496,496,496,496,0
|
|
20240524,193100,104692277,496,496,496,496,0
|
|
20240524,193000,104692277,496,496,496,496,0
|
|
20240524,192900,104692277,496,496,496,496,0
|
|
20240524,192800,104692277,496,496,496,496,0
|
|
20240524,192700,104692277,496,496,496,496,0
|
|
20240524,192600,104692277,496,496,496,496,0
|
|
20240524,192500,104692277,496,496,496,496,0
|
|
20240524,192400,104692277,496,496,496,496,0
|
|
20240524,192300,104692277,496,496,496,496,0
|
|
20240524,192200,104692277,496,496,496,496,0
|
|
20240524,192100,104692277,496,496,496,496,0
|
|
20240524,192000,104692277,496,496,496,496,0
|
|
20240524,191900,104692277,496,496,496,496,0
|
|
20240524,191800,104692277,496,496,496,496,0
|
|
20240524,191700,104692277,496,496,496,496,0
|
|
20240524,191600,104692277,496,496,496,496,0
|
|
20240524,191500,104692277,496,496,496,496,0
|
|
20240524,191400,104692277,496,496,496,496,0
|
|
20240524,191300,104692277,496,496,496,496,0
|
|
20240524,191200,104692277,496,496,496,496,0
|
|
20240524,191100,104692277,496,496,496,496,0
|
|
20240524,191000,104692277,496,496,496,496,0
|
|
20240524,190900,104692277,496,496,496,496,0
|
|
20240524,190800,104692277,496,496,497,495,3004
|
|
20240524,190700,104692277,496,496,496,496,0
|
|
20240524,190600,104692277,496,496,496,496,0
|
|
20240524,190500,104692277,496,496,496,496,0
|
|
20240524,190400,104692277,496,496,496,496,0
|
|
20240524,190300,104692277,496,496,496,496,0
|
|
20240524,190200,104692277,496,496,496,496,0
|
|
20240524,190100,104692277,496,496,496,496,0
|
|
20240524,190000,104692277,496,496,496,496,0
|
|
20240524,185900,104692277,496,496,496,496,0
|
|
20240524,185800,104692277,496,496,496,496,0
|
|
20240524,185700,104692277,496,496,496,496,0
|
|
20240524,185600,104692277,496,496,496,496,0
|
|
20240524,185500,104692277,496,496,496,496,0
|
|
20240524,185400,104692277,496,496,496,496,0
|
|
20240524,185300,104692277,496,496,496,496,0
|
|
20240524,185200,104692277,496,496,496,496,0
|
|
20240524,185100,104692277,496,496,496,496,0
|
|
20240524,185000,104692277,496,496,496,496,0
|
|
20240524,184900,104692277,496,496,496,496,0
|
|
20240524,184800,104692277,496,496,496,496,0
|
|
20240524,184700,104692277,496,496,496,496,0
|
|
20240524,184600,104692277,496,496,496,496,0
|
|
20240524,184500,104692277,496,496,496,496,0
|
|
20240524,184400,104692277,496,496,496,496,0
|
|
20240524,184300,104692277,496,496,496,496,0
|
|
20240524,184200,104692277,496,496,496,496,0
|
|
20240524,184100,104692277,496,496,496,496,0
|
|
20240524,184000,104692277,496,496,496,496,0
|
|
20240524,183900,104692277,496,496,496,496,0
|
|
20240524,183800,104692277,496,496,497,495,3004
|
|
20240524,183700,104692277,496,496,496,496,0
|
|
20240524,183600,104692277,496,496,496,496,0
|
|
20240524,183500,104692277,496,496,496,496,0
|
|
20240524,183400,104692277,496,496,496,496,0
|
|
20240524,183300,104692277,496,496,496,496,0
|
|
20240524,183200,104692277,496,496,496,496,0
|
|
20240524,183100,104692277,496,496,496,496,0
|
|
20240524,183000,104692277,496,496,496,496,0
|
|
20240524,182900,104692277,496,496,496,496,0
|
|
20240524,182800,104692277,496,496,496,496,0
|
|
20240524,182700,104692277,496,496,496,496,0
|
|
20240524,182600,104692277,496,496,496,496,0
|
|
20240524,182500,104692277,496,496,496,496,0
|
|
20240524,182400,104692277,496,496,496,496,0
|
|
20240524,182300,104692277,496,496,496,496,0
|
|
20240524,182200,104692277,496,496,496,496,0
|
|
20240524,182100,104692277,496,496,496,496,0
|
|
20240524,182000,104692277,496,496,496,496,0
|
|
20240524,181900,104692277,496,496,496,496,0
|
|
20240524,181800,104692277,496,496,496,496,0
|
|
20240524,181700,104692277,496,496,496,496,0
|
|
20240524,181600,104692277,496,496,496,496,0
|
|
20240524,181500,104692277,496,496,496,496,0
|
|
20240524,181400,104692277,496,496,496,496,0
|
|
20240524,181300,104692277,496,496,496,496,0
|
|
20240524,181200,104692277,496,496,496,496,0
|
|
20240524,181100,104692277,496,496,496,496,0
|
|
20240524,181000,104692277,496,496,496,496,0
|
|
20240524,180900,104692277,496,496,496,496,0
|
|
20240524,180800,104692277,496,496,497,495,3004
|
|
20240524,180700,104692277,496,496,496,496,0
|
|
20240524,180600,104692277,496,496,496,496,0
|
|
20240524,180500,104692277,496,496,496,496,0
|
|
20240524,180400,104692277,496,496,496,496,0
|
|
20240524,180300,104692277,496,496,496,496,0
|
|
20240524,180200,104692277,496,496,496,496,0
|
|
20240524,180100,104692277,496,496,496,496,0
|
|
20240524,180000,104692277,496,496,496,496,0
|
|
20240524,175900,104692277,496,496,496,496,0
|
|
20240524,175800,104692277,496,496,496,496,0
|
|
20240524,175700,104692277,496,496,496,496,0
|
|
20240524,175600,104692277,496,496,496,496,0
|
|
20240524,175500,104692277,496,496,496,496,0
|
|
20240524,175400,104692277,496,496,496,496,0
|
|
20240524,175300,104692277,496,496,496,496,0
|
|
20240524,175200,104692277,496,496,496,496,0
|
|
20240524,175100,104692277,496,496,496,496,0
|
|
20240524,175000,104692277,496,496,496,496,0
|
|
20240524,174900,104692277,496,496,496,496,0
|
|
20240524,174800,104692277,496,496,496,496,0
|
|
20240524,174700,104692277,496,496,496,496,0
|
|
20240524,174600,104692277,496,496,496,496,0
|
|
20240524,174500,104692277,496,496,496,496,0
|
|
20240524,174400,104692277,496,496,496,496,0
|
|
20240524,174300,104692277,496,496,496,496,0
|
|
20240524,174200,104692277,496,496,496,496,0
|
|
20240524,174100,104692277,496,496,496,496,0
|
|
20240524,174000,104692277,496,496,496,496,0
|
|
20240524,173900,104692277,496,496,496,496,0
|
|
20240524,173800,104692277,496,496,497,495,3004
|
|
20240524,173700,104692277,496,496,496,496,0
|
|
20240524,173600,104692277,496,496,496,496,0
|
|
20240524,173500,104692277,496,496,496,496,0
|
|
20240524,173400,104692277,496,496,496,496,0
|
|
20240524,173300,104692277,496,496,496,496,0
|
|
20240524,173200,104692277,496,496,496,496,0
|
|
20240524,173100,104692277,496,496,496,496,0
|
|
20240524,173000,104692277,496,496,496,496,0
|
|
20240524,172900,104692277,496,496,496,496,0
|
|
20240524,172800,104692277,496,496,496,496,0
|
|
20240524,172700,104692277,496,496,496,496,0
|
|
20240524,172600,104692277,496,496,496,496,0
|
|
20240524,172500,104692277,496,496,496,496,0
|
|
20240524,172400,104692277,496,496,496,496,0
|
|
20240524,172300,104692277,496,496,496,496,0
|
|
20240524,172200,104692277,496,496,496,496,0
|
|
20240524,172100,104692277,496,496,496,496,0
|
|
20240524,172000,104692277,496,496,496,496,0
|
|
20240524,171900,104692277,496,496,496,496,0
|
|
20240524,171800,104692277,496,496,496,496,0
|
|
20240524,171700,104692277,496,496,496,496,0
|
|
20240524,171600,104692277,496,496,496,496,0
|
|
20240524,171500,104692277,496,496,496,496,0
|
|
20240524,171400,104692277,496,496,496,496,0
|
|
20240524,171300,104692277,496,496,496,496,0
|
|
20240524,171200,104692277,496,496,496,496,0
|
|
20240524,171100,104692277,496,496,496,496,0
|
|
20240524,171000,104692277,496,496,496,496,0
|
|
20240524,170900,104692277,496,496,496,496,0
|
|
20240524,170800,104692277,496,496,497,495,3004
|
|
20240524,170700,104692277,496,496,496,496,0
|
|
20240524,170600,104692277,496,496,496,496,0
|
|
20240524,170500,104692277,496,496,496,496,0
|
|
20240524,170400,104692277,496,496,496,496,0
|
|
20240524,170300,104692277,496,496,496,496,0
|
|
20240524,170200,104692277,496,496,496,496,0
|
|
20240524,170100,104692277,496,496,496,496,0
|
|
20240524,170000,104692277,496,496,496,496,0
|
|
20240524,165900,104692277,496,496,496,496,0
|
|
20240524,165800,104692277,496,496,496,496,0
|
|
20240524,165700,104692277,496,496,496,496,0
|
|
20240524,165600,104692277,496,496,496,496,0
|
|
20240524,165500,104692277,496,496,496,496,0
|
|
20240524,165400,104692277,496,496,496,496,0
|
|
20240524,165300,104692277,496,496,496,496,0
|
|
20240524,165200,104692277,496,496,496,496,0
|
|
20240524,165100,104692277,496,496,496,496,0
|
|
20240524,165000,104692277,496,496,496,496,0
|
|
20240524,164900,104692277,496,496,496,496,0
|
|
20240524,164800,104692277,496,496,496,496,0
|
|
20240524,164700,104692277,496,496,496,496,0
|
|
20240524,164600,104692277,496,496,496,496,0
|
|
20240524,164500,104692277,496,496,496,496,0
|
|
20240524,164400,104692277,496,496,496,496,0
|
|
20240524,164300,104692277,496,496,496,496,0
|
|
20240524,164200,104692277,496,496,496,496,0
|
|
20240524,164100,104692277,496,496,496,496,0
|
|
20240524,164000,104692277,496,496,496,496,0
|
|
20240524,163900,104692277,496,496,496,496,0
|
|
20240524,163800,104692277,496,496,497,495,3004
|
|
20240524,163700,104692277,496,496,496,496,0
|
|
20240524,163600,104692277,496,496,496,496,0
|
|
20240524,163500,104692277,496,496,496,496,0
|
|
20240524,163400,104692277,496,496,496,496,0
|
|
20240524,163300,104692277,496,496,496,496,0
|
|
20240524,163200,104692277,496,496,496,496,0
|
|
20240524,163100,104692277,496,496,496,496,0
|
|
20240524,163000,104692277,496,496,496,496,0
|
|
20240524,162900,104692277,496,496,496,496,0
|
|
20240524,162800,104692277,496,496,496,496,0
|
|
20240524,162700,104692277,496,496,496,496,0
|
|
20240524,162600,104692277,496,496,496,496,0
|
|
20240524,162500,104692277,496,496,496,496,0
|
|
20240524,162400,104692277,496,496,496,496,0
|
|
20240524,162300,104692277,496,496,496,496,0
|
|
20240524,162200,104692277,496,496,496,496,0
|
|
20240524,162100,104692277,496,496,496,496,0
|
|
20240524,162000,104692277,496,496,496,496,0
|
|
20240524,161900,104692277,496,496,496,496,0
|
|
20240524,161800,104692277,496,496,496,496,0
|
|
20240524,161700,104692277,496,496,496,496,0
|
|
20240524,161600,104692277,496,496,496,496,0
|
|
20240524,161500,104692277,496,496,496,496,0
|
|
20240524,161400,104692277,496,496,496,496,0
|
|
20240524,161300,104692277,496,496,496,496,0
|
|
20240524,161200,104692277,496,496,496,496,0
|
|
20240524,161100,104692277,496,496,496,496,0
|
|
20240524,161000,104692277,496,496,496,496,0
|
|
20240524,160900,104692277,496,496,496,496,0
|
|
20240524,160800,104692277,496,496,497,495,3004
|
|
20240524,160700,104692277,496,496,496,496,0
|
|
20240524,160600,104692277,496,496,496,496,0
|
|
20240524,160500,104692277,496,496,496,496,0
|
|
20240524,160400,104692277,496,496,496,496,0
|
|
20240524,160300,104692277,496,496,496,496,0
|
|
20240524,160200,104692277,496,496,496,496,0
|
|
20240524,160100,104692277,496,496,496,496,0
|
|
20240524,160000,104692277,496,496,496,496,0
|
|
20240524,155900,104692277,496,496,496,496,0
|
|
20240524,155800,104692277,496,496,496,496,0
|
|
20240524,155700,104692277,496,496,496,496,0
|
|
20240524,155600,104692277,496,496,496,496,0
|
|
20240524,155500,104692277,496,496,496,496,0
|
|
20240524,155400,104692277,496,496,496,496,0
|
|
20240524,155300,104692277,496,496,496,496,0
|
|
20240524,155200,104692277,496,496,496,496,0
|
|
20240524,155100,104692277,496,496,496,496,0
|
|
20240524,155000,104692277,496,496,496,496,0
|
|
20240524,154900,104692277,496,496,496,496,0
|
|
20240524,154800,104692277,496,496,496,496,0
|
|
20240524,154700,104692277,496,496,496,496,0
|
|
20240524,154600,104692277,496,496,496,496,0
|
|
20240524,154500,104692277,496,496,496,496,0
|
|
20240524,154400,104692277,496,496,496,496,0
|
|
20240524,154300,104692277,496,496,496,496,0
|
|
20240524,154200,104692277,496,496,496,496,0
|
|
20240524,154100,104692277,496,496,496,496,0
|
|
20240524,154000,104692277,496,496,496,496,0
|
|
20240524,153900,104692277,496,496,496,496,0
|
|
20240524,153800,104692277,496,496,497,495,3004
|
|
20240524,153700,104692277,496,496,496,496,0
|
|
20240524,153600,104692277,496,496,496,496,0
|
|
20240524,153500,104692277,496,496,496,496,0
|
|
20240524,153400,104692277,496,496,496,496,0
|
|
20240524,153300,104692277,496,496,496,496,0
|
|
20240524,153200,104692277,496,496,496,496,0
|
|
20240524,153100,104692277,496,496,496,496,0
|
|
20240524,153000,104692277,496,496,496,496,0
|
|
20240524,152900,104692277,496,496,496,496,0
|
|
20240524,152800,104692277,496,496,496,496,0
|
|
20240524,152700,104692277,496,496,496,496,0
|
|
20240524,152600,104692277,496,496,496,496,0
|
|
20240524,152500,104692277,496,496,496,496,0
|
|
20240524,152400,104692277,496,496,496,496,0
|
|
20240524,152300,104692277,496,496,496,496,0
|
|
20240524,152200,104692277,496,496,496,496,0
|
|
20240524,152100,104692277,496,496,496,496,0
|
|
20240524,152000,104692277,496,496,496,496,0
|
|
20240524,151900,104692277,496,496,497,495,3004
|
|
20240524,151800,103202292,497,497,497,497,0
|
|
20240524,151700,103202292,497,497,497,497,1211
|
|
20240524,151600,102600425,497,496,497,496,2004
|
|
20240524,151500,101606437,497,497,497,495,135
|
|
20240524,151400,101539344,497,497,497,497,1
|
|
20240524,151300,101538847,495,495,495,495,8547
|
|
20240524,151200,97308082,496,496,496,496,0
|
|
20240524,151100,97308082,496,496,496,496,170
|
|
20240524,151000,97223762,496,497,497,496,332
|
|
20240524,150900,97059088,497,497,497,497,118
|
|
20240524,150800,97000442,497,497,497,497,13
|
|
20240524,150700,96993981,497,496,497,496,4
|
|
20240524,150600,96991994,495,495,495,495,2
|
|
20240524,150500,96991004,497,497,497,497,200
|
|
20240524,150400,96891604,497,495,497,495,125
|
|
20240524,150300,96829481,497,497,497,497,76
|
|
20240524,150200,96791709,497,496,497,496,124
|
|
20240524,150100,96730171,497,496,497,496,1000
|
|
20240524,150000,96234020,496,496,496,496,50
|
|
20240524,145900,96209220,496,496,496,496,1
|
|
20240524,145800,96208724,495,495,495,495,1502
|
|
20240524,145700,95465234,495,495,495,495,1327
|
|
20240524,145600,94808369,495,495,495,495,2060
|
|
20240524,145500,93788669,497,497,497,497,0
|
|
20240524,145400,93788669,497,497,497,497,0
|
|
20240524,145300,93788669,497,497,497,497,0
|
|
20240524,145200,93788669,497,497,497,497,40
|
|
20240524,145100,93768789,497,497,497,497,0
|
|
20240524,145000,93768789,497,497,497,497,0
|
|
20240524,144900,93768789,497,497,497,497,0
|
|
20240524,144800,93768789,497,497,497,497,90
|
|
20240524,144700,93724059,496,496,496,496,149
|
|
20240524,144600,93650155,496,496,496,496,0
|
|
20240524,144500,93650155,496,496,496,496,80
|
|
20240524,144400,93610475,496,496,496,496,0
|
|
20240524,144300,93610475,496,496,496,496,1
|
|
20240524,144200,93609979,496,496,496,496,5
|
|
20240524,144100,93607499,496,496,496,496,4
|
|
20240524,144000,93605515,496,496,496,496,10
|
|
20240524,143900,93600555,496,496,496,496,1705
|
|
20240524,143800,92754875,496,496,496,496,0
|
|
20240524,143700,92754875,496,496,496,496,5
|
|
20240524,143600,92752395,496,496,496,496,20
|
|
20240524,143500,92742475,496,496,496,496,5
|
|
20240524,143400,92739995,496,496,496,496,5
|
|
20240524,143300,92737515,496,496,496,496,0
|
|
20240524,143200,92737515,496,496,496,496,0
|
|
20240524,143100,92737515,496,496,496,496,0
|
|
20240524,143000,92737515,496,496,496,496,5
|
|
20240524,142900,92735035,496,496,496,496,6
|
|
20240524,142800,92732059,496,496,496,496,0
|
|
20240524,142700,92732059,496,496,496,496,340
|
|
20240524,142600,92563419,496,496,496,496,705
|
|
20240524,142500,92213739,496,497,497,496,6174
|
|
20240524,142400,89151430,497,497,497,497,0
|
|
20240524,142300,89151430,497,497,497,497,0
|
|
20240524,142200,89151430,497,497,497,497,0
|
|
20240524,142100,89151430,497,497,497,497,0
|
|
20240524,142000,89151430,497,497,497,497,0
|
|
20240524,141900,89151430,497,497,497,497,0
|
|
20240524,141800,89151430,497,497,497,497,0
|
|
20240524,141700,89151430,497,497,497,497,5
|
|
20240524,141600,89148945,497,497,497,497,0
|
|
20240524,141500,89148945,497,497,497,497,0
|
|
20240524,141400,89148945,497,497,497,497,0
|
|
20240524,141300,89148945,497,497,497,497,0
|
|
20240524,141200,89148945,497,497,497,497,0
|
|
20240524,141100,89148945,497,497,497,497,0
|
|
20240524,141000,89148945,497,497,497,497,3
|
|
20240524,140900,89147454,497,497,497,497,11
|
|
20240524,140800,89141987,497,495,497,495,866
|
|
20240524,140700,88713315,495,495,495,495,3304
|
|
20240524,140600,87077835,495,495,495,494,3
|
|
20240524,140500,87076351,493,493,493,493,0
|
|
20240524,140400,87076351,493,493,493,493,0
|
|
20240524,140300,87076351,493,494,494,493,2000
|
|
20240524,140200,86089636,494,494,494,494,0
|
|
20240524,140100,86089636,494,494,494,494,0
|
|
20240524,140000,86089636,494,494,494,494,10
|
|
20240524,135900,86084696,497,497,497,497,0
|
|
20240524,135800,86084696,497,497,497,497,1
|
|
20240524,135700,86084199,495,495,495,495,0
|
|
20240524,135600,86084199,495,497,497,495,117
|
|
20240524,135500,86026150,494,494,494,494,0
|
|
20240524,135400,86026150,494,495,495,494,1000
|
|
20240524,135300,85532138,496,496,496,496,410
|
|
20240524,135200,85328778,496,496,496,496,0
|
|
20240524,135100,85328778,496,496,496,496,0
|
|
20240524,135000,85328778,496,495,496,495,725
|
|
20240524,134900,84969878,496,496,496,496,0
|
|
20240524,134800,84969878,496,496,496,496,0
|
|
20240524,134700,84969878,496,496,496,496,0
|
|
20240524,134600,84969878,496,496,496,496,0
|
|
20240524,134500,84969878,496,497,497,496,3220
|
|
20240524,134400,83372725,497,497,497,497,69
|
|
20240524,134300,83338432,498,498,498,498,5
|
|
20240524,134200,83335942,497,497,497,497,0
|
|
20240524,134100,83335942,497,497,497,497,0
|
|
20240524,134000,83335942,497,497,497,497,0
|
|
20240524,133900,83335942,497,497,497,497,0
|
|
20240524,133800,83335942,497,497,497,497,0
|
|
20240524,133700,83335942,497,497,497,497,817
|
|
20240524,133600,82929893,497,497,497,497,0
|
|
20240524,133500,82929893,497,497,497,497,0
|
|
20240524,133400,82929893,497,497,497,497,0
|
|
20240524,133300,82929893,497,497,497,497,0
|
|
20240524,133200,82929893,497,497,497,497,2981
|
|
20240524,133100,81448336,495,495,495,495,0
|
|
20240524,133000,81448336,495,495,495,495,0
|
|
20240524,132900,81448336,495,495,495,495,0
|
|
20240524,132800,81448336,495,495,495,495,0
|
|
20240524,132700,81448336,495,495,495,495,0
|
|
20240524,132600,81448336,495,495,495,495,0
|
|
20240524,132500,81448336,495,495,495,495,0
|
|
20240524,132400,81448336,495,495,495,495,1099
|
|
20240524,132300,80904331,495,495,495,495,1
|
|
20240524,132200,80903836,495,495,495,495,2300
|
|
20240524,132100,79765336,495,495,495,495,2000
|
|
20240524,132000,78775336,497,497,497,497,15
|
|
20240524,131900,78767881,497,497,497,497,2
|
|
20240524,131800,78766887,497,497,497,497,0
|
|
20240524,131700,78766887,497,497,497,497,0
|
|
20240524,131600,78766887,497,498,498,497,88
|
|
20240524,131500,78723065,498,495,498,495,1307
|
|
20240524,131400,78076094,495,495,495,495,2
|
|
20240524,131300,78075104,495,495,495,495,0
|
|
20240524,131200,78075104,495,495,495,495,0
|
|
20240524,131100,78075104,495,495,495,495,0
|
|
20240524,131000,78075104,495,495,495,495,1001
|
|
20240524,130900,77579609,495,495,495,495,5
|
|
20240524,130800,77577134,495,495,495,495,90
|
|
20240524,130700,77532584,495,496,496,495,7251
|
|
20240524,130600,73941886,498,498,498,498,50
|
|
20240524,130500,73916986,498,498,498,498,1
|
|
20240524,130400,73916488,498,498,498,498,0
|
|
20240524,130300,73916488,498,498,498,498,0
|
|
20240524,130200,73916488,498,498,498,498,684
|
|
20240524,130100,73575856,498,498,498,498,0
|
|
20240524,130000,73575856,498,498,498,498,687
|
|
20240524,125900,73233730,495,496,496,495,1000
|
|
20240524,125800,72738648,498,498,498,498,683
|
|
20240524,125700,72398514,498,498,498,498,0
|
|
20240524,125600,72398514,498,498,498,498,0
|
|
20240524,125500,72398514,498,498,498,498,0
|
|
20240524,125400,72398514,498,498,498,498,0
|
|
20240524,125300,72398514,498,498,498,498,0
|
|
20240524,125200,72398514,498,498,498,498,0
|
|
20240524,125100,72398514,498,498,498,498,0
|
|
20240524,125000,72398514,498,498,498,498,0
|
|
20240524,124900,72398514,498,498,498,498,0
|
|
20240524,124800,72398514,498,498,498,498,6
|
|
20240524,124700,72395526,498,498,498,498,0
|
|
20240524,124600,72395526,498,498,498,498,0
|
|
20240524,124500,72395526,498,498,498,498,0
|
|
20240524,124400,72395526,498,498,498,498,0
|
|
20240524,124300,72395526,498,498,498,498,0
|
|
20240524,124200,72395526,498,498,498,498,0
|
|
20240524,124100,72395526,498,498,498,498,0
|
|
20240524,124000,72395526,498,498,498,498,1
|
|
20240524,123900,72395028,495,495,495,495,0
|
|
20240524,123800,72395028,495,495,495,495,0
|
|
20240524,123700,72395028,495,495,495,495,0
|
|
20240524,123600,72395028,495,495,495,495,0
|
|
20240524,123500,72395028,495,495,495,495,0
|
|
20240524,123400,72395028,495,495,495,495,0
|
|
20240524,123300,72395028,495,495,495,495,0
|
|
20240524,123200,72395028,495,495,495,495,1623
|
|
20240524,123100,71591643,494,494,494,494,0
|
|
20240524,123000,71591643,494,494,494,494,0
|
|
20240524,122900,71591643,494,494,494,494,0
|
|
20240524,122800,71591643,494,494,494,494,0
|
|
20240524,122700,71591643,494,494,494,494,0
|
|
20240524,122600,71591643,494,494,494,494,0
|
|
20240524,122500,71591643,494,494,494,494,0
|
|
20240524,122400,71591643,494,494,494,494,0
|
|
20240524,122300,71591643,494,496,496,494,3620
|
|
20240524,122200,69799886,495,495,495,495,6466
|
|
20240524,122100,66599216,495,495,495,495,0
|
|
20240524,122000,66599216,495,495,495,495,0
|
|
20240524,121900,66599216,495,495,495,495,0
|
|
20240524,121800,66599216,495,495,495,495,0
|
|
20240524,121700,66599216,495,495,495,495,0
|
|
20240524,121600,66599216,495,495,495,495,0
|
|
20240524,121500,66599216,495,495,495,495,0
|
|
20240524,121400,66599216,495,495,495,495,0
|
|
20240524,121300,66599216,495,495,495,495,0
|
|
20240524,121200,66599216,495,495,495,495,0
|
|
20240524,121100,66599216,495,495,495,495,0
|
|
20240524,121000,66599216,495,497,497,495,2034
|
|
20240524,120900,65592382,497,497,497,497,0
|
|
20240524,120800,65592382,497,497,497,497,0
|
|
20240524,120700,65592382,497,497,497,497,1275
|
|
20240524,120600,64958707,497,497,497,497,0
|
|
20240524,120500,64958707,497,497,497,497,0
|
|
20240524,120400,64958707,497,497,497,497,0
|
|
20240524,120300,64958707,497,497,497,497,32
|
|
20240524,120200,64942803,497,497,497,497,0
|
|
20240524,120100,64942803,497,497,497,497,0
|
|
20240524,120000,64942803,497,496,497,496,1598
|
|
20240524,115900,64150194,496,496,496,496,0
|
|
20240524,115800,64150194,496,496,496,496,0
|
|
20240524,115700,64150194,496,495,497,495,48
|
|
20240524,115600,64126428,497,497,497,497,0
|
|
20240524,115500,64126428,497,497,497,497,0
|
|
20240524,115400,64126428,497,497,497,497,0
|
|
20240524,115300,64126428,497,497,497,497,100
|
|
20240524,115200,64076728,493,493,493,493,0
|
|
20240524,115100,64076728,493,493,493,493,0
|
|
20240524,115000,64076728,493,493,493,493,0
|
|
20240524,114900,64076728,493,493,493,493,0
|
|
20240524,114800,64076728,493,493,493,493,0
|
|
20240524,114700,64076728,493,493,493,493,0
|
|
20240524,114600,64076728,493,493,493,493,0
|
|
20240524,114500,64076728,493,493,493,493,0
|
|
20240524,114400,64076728,493,493,493,493,0
|
|
20240524,114300,64076728,493,493,493,493,0
|
|
20240524,114200,64076728,493,493,493,493,5000
|
|
20240524,114100,61611728,493,493,493,493,2538
|
|
20240524,114000,60360494,493,494,494,493,508
|
|
20240524,113900,60109756,494,497,497,494,3814
|
|
20240524,113800,58222173,498,498,498,498,0
|
|
20240524,113700,58222173,498,498,498,498,40
|
|
20240524,113600,58202253,498,498,498,498,7
|
|
20240524,113500,58198767,498,498,498,498,0
|
|
20240524,113400,58198767,498,498,498,498,0
|
|
20240524,113300,58198767,498,498,498,498,0
|
|
20240524,113200,58198767,498,498,498,498,0
|
|
20240524,113100,58198767,498,498,498,498,0
|
|
20240524,113000,58198767,498,498,498,498,0
|
|
20240524,112900,58198767,498,498,498,498,1
|
|
20240524,112800,58198269,496,496,496,496,0
|
|
20240524,112700,58198269,496,496,496,496,0
|
|
20240524,112600,58198269,496,496,496,496,0
|
|
20240524,112500,58198269,496,496,496,496,0
|
|
20240524,112400,58198269,496,496,496,496,360
|
|
20240524,112300,58019709,498,498,498,498,0
|
|
20240524,112200,58019709,498,498,498,498,0
|
|
20240524,112100,58019709,498,498,498,498,0
|
|
20240524,112000,58019709,498,498,498,498,0
|
|
20240524,111900,58019709,498,498,498,498,90
|
|
20240524,111800,57974889,497,497,497,497,105
|
|
20240524,111700,57922704,497,497,497,497,5
|
|
20240524,111600,57920219,498,498,498,498,0
|
|
20240524,111500,57920219,498,498,498,498,25
|
|
20240524,111400,57907769,498,498,498,498,0
|
|
20240524,111300,57907769,498,498,498,498,0
|
|
20240524,111200,57907769,498,498,498,498,3
|
|
20240524,111100,57906275,498,498,498,498,0
|
|
20240524,111000,57906275,498,498,498,498,0
|
|
20240524,110900,57906275,498,498,498,498,1
|
|
20240524,110800,57905777,498,498,498,498,0
|
|
20240524,110700,57905777,498,498,498,498,1
|
|
20240524,110600,57905279,499,499,499,499,0
|
|
20240524,110500,57905279,499,499,499,499,0
|
|
20240524,110400,57905279,499,499,499,499,0
|
|
20240524,110300,57905279,499,499,499,499,0
|
|
20240524,110200,57905279,499,499,499,499,0
|
|
20240524,110100,57905279,499,499,499,499,0
|
|
20240524,110000,57905279,499,499,499,499,0
|
|
20240524,105900,57905279,499,499,499,499,5
|
|
20240524,105800,57902784,495,495,495,495,7
|
|
20240524,105700,57899319,495,498,498,495,4
|
|
20240524,105600,57897333,499,499,499,499,0
|
|
20240524,105500,57897333,499,499,499,499,1
|
|
20240524,105400,57896834,498,498,498,498,305
|
|
20240524,105300,57744944,498,498,498,498,0
|
|
20240524,105200,57744944,498,498,498,498,99
|
|
20240524,105100,57695642,498,498,498,498,0
|
|
20240524,105000,57695642,498,498,498,498,0
|
|
20240524,104900,57695642,498,498,498,498,5042
|
|
20240524,104800,55184726,498,498,498,498,2
|
|
20240524,104700,55183730,498,498,498,498,0
|
|
20240524,104600,55183730,498,498,498,498,0
|
|
20240524,104500,55183730,498,498,498,498,0
|
|
20240524,104400,55183730,498,498,498,498,0
|
|
20240524,104300,55183730,498,498,498,498,0
|
|
20240524,104200,55183730,498,498,498,498,0
|
|
20240524,104100,55183730,498,495,498,495,16
|
|
20240524,104000,55175807,495,496,496,495,15000
|
|
20240524,103900,47748544,498,498,498,498,0
|
|
20240524,103800,47748544,498,498,498,498,2000
|
|
20240524,103700,46752544,496,496,496,496,0
|
|
20240524,103600,46752544,496,496,496,496,0
|
|
20240524,103500,46752544,496,496,496,496,0
|
|
20240524,103400,46752544,496,496,496,496,0
|
|
20240524,103300,46752544,496,498,498,496,16000
|
|
20240524,103200,38807643,499,499,499,499,0
|
|
20240524,103100,38807643,499,499,499,499,1
|
|
20240524,103000,38807144,498,498,498,498,8715
|
|
20240524,102900,34467074,498,497,498,497,6136
|
|
20240524,102800,31416682,497,497,497,497,0
|
|
20240524,102700,31416682,497,497,497,497,0
|
|
20240524,102600,31416682,497,497,497,497,1
|
|
20240524,102500,31416185,497,497,497,497,0
|
|
20240524,102400,31416185,497,497,497,497,0
|
|
20240524,102300,31416185,497,497,497,497,0
|
|
20240524,102200,31416185,497,497,497,497,0
|
|
20240524,102100,31416185,497,497,497,497,0
|
|
20240524,102000,31416185,497,498,498,497,101
|
|
20240524,101900,31365888,498,498,498,498,0
|
|
20240524,101800,31365888,498,498,498,498,0
|
|
20240524,101700,31365888,498,498,498,498,0
|
|
20240524,101600,31365888,498,498,498,498,0
|
|
20240524,101500,31365888,498,498,498,498,1
|
|
20240524,101400,31365390,497,497,497,497,0
|
|
20240524,101300,31365390,497,497,497,497,0
|
|
20240524,101200,31365390,497,497,497,497,6122
|
|
20240524,101100,28322756,497,497,497,497,80
|
|
20240524,101000,28282996,497,496,497,496,4
|
|
20240524,100900,28281010,497,498,498,497,52
|
|
20240524,100800,28255117,498,498,498,498,0
|
|
20240524,100700,28255117,498,498,498,498,61
|
|
20240524,100600,28224739,498,498,498,498,171
|
|
20240524,100500,28139581,498,498,498,498,1
|
|
20240524,100400,28139083,498,498,498,498,4
|
|
20240524,100300,28137091,498,497,498,497,20
|
|
20240524,100200,28127141,498,498,498,498,3
|
|
20240524,100100,28125647,498,498,498,498,0
|
|
20240524,100000,28125647,498,498,498,498,0
|
|
20240524,095900,28125647,498,498,498,498,0
|
|
20240524,095800,28125647,498,498,498,498,4
|
|
20240524,095700,28123655,498,498,498,498,1
|
|
20240524,095600,28123157,497,496,497,496,14709
|
|
20240524,095500,20816797,496,496,496,496,0
|
|
20240524,095400,20816797,496,496,496,496,2211
|
|
20240524,095300,19720141,496,496,496,496,0
|
|
20240524,095200,19720141,496,496,496,496,0
|
|
20240524,095100,19720141,496,496,496,496,823
|
|
20240524,095000,19311933,496,496,496,496,106
|
|
20240524,094900,19259357,497,497,497,497,150
|
|
20240524,094800,19184807,497,497,497,497,0
|
|
20240524,094700,19184807,497,497,497,497,0
|
|
20240524,094600,19184807,497,497,497,497,1
|
|
20240524,094500,19184310,497,497,497,497,1000
|
|
20240524,094400,18687310,496,496,496,496,0
|
|
20240524,094300,18687310,496,496,496,496,1300
|
|
20240524,094200,18042510,497,497,497,497,500
|
|
20240524,094100,17794010,497,497,497,497,10
|
|
20240524,094000,17789040,497,497,497,497,0
|
|
20240524,093900,17789040,497,497,497,497,10
|
|
20240524,093800,17784070,497,497,497,497,100
|
|
20240524,093700,17734370,498,498,498,498,0
|
|
20240524,093600,17734370,498,498,498,497,5536
|
|
20240524,093500,14977462,498,498,498,497,7690
|
|
20240524,093400,11152857,498,499,499,498,6856
|
|
20240524,093300,7735569,497,497,497,497,0
|
|
20240524,093200,7735569,497,498,498,497,3150
|
|
20240524,093100,6170017,498,498,498,498,0
|
|
20240524,093000,6170017,498,498,498,498,0
|
|
20240524,092900,6170017,498,498,498,498,0
|
|
20240524,092800,6170017,498,498,498,498,466
|
|
20240524,092700,5937949,498,498,498,498,85
|
|
20240524,092600,5895619,497,497,497,497,1
|
|
20240524,092500,5895122,499,499,499,499,20
|
|
20240524,092400,5885142,497,497,497,497,0
|
|
20240524,092300,5885142,497,497,497,497,0
|
|
20240524,092200,5885142,497,497,497,497,715
|
|
20240524,092100,5529787,497,498,498,497,514
|
|
20240524,092000,5274301,498,498,498,498,0
|
|
20240524,091900,5274301,498,498,498,498,48
|
|
20240524,091800,5250397,498,498,498,498,500
|
|
20240524,091700,5001397,496,497,497,496,1114
|
|
20240524,091600,4448852,500,499,500,499,261
|
|
20240524,091500,4318612,499,499,499,499,19
|
|
20240524,091400,4309131,501,501,501,501,0
|
|
20240524,091300,4309131,501,501,501,501,0
|
|
20240524,091200,4309131,501,501,501,501,0
|
|
20240524,091100,4309131,501,502,502,496,654
|
|
20240524,091000,3984336,495,495,495,495,0
|
|
20240524,090900,3984336,495,499,499,495,1500
|
|
20240524,090800,3239024,502,502,502,502,274
|
|
20240524,090700,3101476,502,502,502,502,0
|
|
20240524,090600,3101476,502,502,502,502,1
|
|
20240524,090500,3100974,499,499,499,499,0
|
|
20240524,090400,3100974,499,499,499,499,0
|
|
20240524,090300,3100974,499,499,499,499,0
|
|
20240524,090200,3100974,499,499,499,499,62
|
|
20240524,090100,3070036,499,499,499,499,2079
|
|
20240524,090000,2032615,502,493,502,493,4106
|