793 lines
34 KiB
CSV
793 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,221000,225308403,351,351,351,351,40461
|
|
20240524,220900,225308403,351,351,351,351,0
|
|
20240524,220800,225308403,351,351,351,351,0
|
|
20240524,220700,225308403,351,351,351,351,0
|
|
20240524,220600,225308403,351,351,351,351,0
|
|
20240524,220500,225308403,351,351,351,351,0
|
|
20240524,220400,225308403,351,351,351,351,0
|
|
20240524,220300,225308403,351,351,351,351,0
|
|
20240524,220200,225308403,351,351,351,351,0
|
|
20240524,220100,225308403,351,351,351,351,0
|
|
20240524,220000,225308403,351,351,351,351,0
|
|
20240524,215900,225308403,351,351,351,351,0
|
|
20240524,215800,225308403,351,351,351,351,0
|
|
20240524,215700,225308403,351,351,351,351,0
|
|
20240524,215600,225308403,351,351,351,351,0
|
|
20240524,215500,225308403,351,351,351,351,0
|
|
20240524,215400,225308403,351,351,351,351,0
|
|
20240524,215300,225308403,351,351,351,351,0
|
|
20240524,215200,225308403,351,351,351,351,0
|
|
20240524,215100,225308403,351,351,351,351,0
|
|
20240524,215000,225308403,351,351,351,351,0
|
|
20240524,214900,225308403,351,351,351,351,0
|
|
20240524,214800,225308403,351,351,351,351,0
|
|
20240524,214700,225308403,351,351,351,351,0
|
|
20240524,214600,225308403,351,351,351,351,0
|
|
20240524,214500,225308403,351,351,351,351,0
|
|
20240524,214400,225308403,351,351,351,351,0
|
|
20240524,214300,225308403,351,351,351,351,0
|
|
20240524,214200,225308403,351,351,351,351,0
|
|
20240524,214100,225308403,351,351,351,351,0
|
|
20240524,214000,225308403,351,351,351,351,40461
|
|
20240524,213900,225308403,351,351,351,351,0
|
|
20240524,213800,225308403,351,351,351,351,0
|
|
20240524,213700,225308403,351,351,351,351,0
|
|
20240524,213600,225308403,351,351,351,351,0
|
|
20240524,213500,225308403,351,351,351,351,0
|
|
20240524,213400,225308403,351,351,351,351,0
|
|
20240524,213300,225308403,351,351,351,351,0
|
|
20240524,213200,225308403,351,351,351,351,0
|
|
20240524,213100,225308403,351,351,351,351,0
|
|
20240524,213000,225308403,351,351,351,351,0
|
|
20240524,212900,225308403,351,351,351,351,0
|
|
20240524,212800,225308403,351,351,351,351,0
|
|
20240524,212700,225308403,351,351,351,351,0
|
|
20240524,212600,225308403,351,351,351,351,0
|
|
20240524,212500,225308403,351,351,351,351,0
|
|
20240524,212400,225308403,351,351,351,351,0
|
|
20240524,212300,225308403,351,351,351,351,0
|
|
20240524,212200,225308403,351,351,351,351,0
|
|
20240524,212100,225308403,351,351,351,351,0
|
|
20240524,212000,225308403,351,351,351,351,0
|
|
20240524,211900,225308403,351,351,351,351,0
|
|
20240524,211800,225308403,351,351,351,351,0
|
|
20240524,211700,225308403,351,351,351,351,0
|
|
20240524,211600,225308403,351,351,351,351,0
|
|
20240524,211500,225308403,351,351,351,351,0
|
|
20240524,211400,225308403,351,351,351,351,0
|
|
20240524,211300,225308403,351,351,351,351,0
|
|
20240524,211200,225308403,351,351,351,351,0
|
|
20240524,211100,225308403,351,351,351,351,0
|
|
20240524,211000,225308403,351,351,351,351,40461
|
|
20240524,210900,225308403,351,351,351,351,0
|
|
20240524,210800,225308403,351,351,351,351,0
|
|
20240524,210700,225308403,351,351,351,351,0
|
|
20240524,210600,225308403,351,351,351,351,0
|
|
20240524,210500,225308403,351,351,351,351,0
|
|
20240524,210400,225308403,351,351,351,351,0
|
|
20240524,210300,225308403,351,351,351,351,0
|
|
20240524,210200,225308403,351,351,351,351,0
|
|
20240524,210100,225308403,351,351,351,351,0
|
|
20240524,210000,225308403,351,351,351,351,0
|
|
20240524,205900,225308403,351,351,351,351,0
|
|
20240524,205800,225308403,351,351,351,351,0
|
|
20240524,205700,225308403,351,351,351,351,0
|
|
20240524,205600,225308403,351,351,351,351,0
|
|
20240524,205500,225308403,351,351,351,351,0
|
|
20240524,205400,225308403,351,351,351,351,0
|
|
20240524,205300,225308403,351,351,351,351,0
|
|
20240524,205200,225308403,351,351,351,351,0
|
|
20240524,205100,225308403,351,351,351,351,0
|
|
20240524,205000,225308403,351,351,351,351,0
|
|
20240524,204900,225308403,351,351,351,351,0
|
|
20240524,204800,225308403,351,351,351,351,0
|
|
20240524,204700,225308403,351,351,351,351,0
|
|
20240524,204600,225308403,351,351,351,351,0
|
|
20240524,204500,225308403,351,351,351,351,0
|
|
20240524,204400,225308403,351,351,351,351,0
|
|
20240524,204300,225308403,351,351,351,351,0
|
|
20240524,204200,225308403,351,351,351,351,0
|
|
20240524,204100,225308403,351,351,351,351,0
|
|
20240524,204000,225308403,351,351,351,351,40461
|
|
20240524,203900,225308403,351,351,351,351,0
|
|
20240524,203800,225308403,351,351,351,351,0
|
|
20240524,203700,225308403,351,351,351,351,0
|
|
20240524,203600,225308403,351,351,351,351,0
|
|
20240524,203500,225308403,351,351,351,351,0
|
|
20240524,203400,225308403,351,351,351,351,0
|
|
20240524,203300,225308403,351,351,351,351,0
|
|
20240524,203200,225308403,351,351,351,351,0
|
|
20240524,203100,225308403,351,351,351,351,0
|
|
20240524,203000,225308403,351,351,351,351,0
|
|
20240524,202900,225308403,351,351,351,351,0
|
|
20240524,202800,225308403,351,351,351,351,0
|
|
20240524,202700,225308403,351,351,351,351,0
|
|
20240524,202600,225308403,351,351,351,351,0
|
|
20240524,202500,225308403,351,351,351,351,0
|
|
20240524,202400,225308403,351,351,351,351,0
|
|
20240524,202300,225308403,351,351,351,351,0
|
|
20240524,202200,225308403,351,351,351,351,0
|
|
20240524,202100,225308403,351,351,351,351,0
|
|
20240524,202000,225308403,351,351,351,351,0
|
|
20240524,201900,225308403,351,351,351,351,0
|
|
20240524,201800,225308403,351,351,351,351,0
|
|
20240524,201700,225308403,351,351,351,351,0
|
|
20240524,201600,225308403,351,351,351,351,0
|
|
20240524,201500,225308403,351,351,351,351,0
|
|
20240524,201400,225308403,351,351,351,351,0
|
|
20240524,201300,225308403,351,351,351,351,0
|
|
20240524,201200,225308403,351,351,351,351,0
|
|
20240524,201100,225308403,351,351,351,351,0
|
|
20240524,201000,225308403,351,351,351,351,40461
|
|
20240524,200900,225308403,351,351,351,351,0
|
|
20240524,200800,225308403,351,351,351,351,0
|
|
20240524,200700,225308403,351,351,351,351,0
|
|
20240524,200600,225308403,351,351,351,351,0
|
|
20240524,200500,225308403,351,351,351,351,0
|
|
20240524,200400,225308403,351,351,351,351,0
|
|
20240524,200300,225308403,351,351,351,351,0
|
|
20240524,200200,225308403,351,351,351,351,0
|
|
20240524,200100,225308403,351,351,351,351,0
|
|
20240524,200000,225308403,351,351,351,351,0
|
|
20240524,195900,225308403,351,351,351,351,0
|
|
20240524,195800,225308403,351,351,351,351,0
|
|
20240524,195700,225308403,351,351,351,351,0
|
|
20240524,195600,225308403,351,351,351,351,0
|
|
20240524,195500,225308403,351,351,351,351,0
|
|
20240524,195400,225308403,351,351,351,351,0
|
|
20240524,195300,225308403,351,351,351,351,0
|
|
20240524,195200,225308403,351,351,351,351,0
|
|
20240524,195100,225308403,351,351,351,351,0
|
|
20240524,195000,225308403,351,351,351,351,0
|
|
20240524,194900,225308403,351,351,351,351,0
|
|
20240524,194800,225308403,351,351,351,351,0
|
|
20240524,194700,225308403,351,351,351,351,0
|
|
20240524,194600,225308403,351,351,351,351,0
|
|
20240524,194500,225308403,351,351,351,351,0
|
|
20240524,194400,225308403,351,351,351,351,0
|
|
20240524,194300,225308403,351,351,351,351,0
|
|
20240524,194200,225308403,351,351,351,351,0
|
|
20240524,194100,225308403,351,351,351,351,0
|
|
20240524,194000,225308403,351,351,351,351,40461
|
|
20240524,193900,225308403,351,351,351,351,0
|
|
20240524,193800,225308403,351,351,351,351,0
|
|
20240524,193700,225308403,351,351,351,351,0
|
|
20240524,193600,225308403,351,351,351,351,0
|
|
20240524,193500,225308403,351,351,351,351,0
|
|
20240524,193400,225308403,351,351,351,351,0
|
|
20240524,193300,225308403,351,351,351,351,0
|
|
20240524,193200,225308403,351,351,351,351,0
|
|
20240524,193100,225308403,351,351,351,351,0
|
|
20240524,193000,225308403,351,351,351,351,0
|
|
20240524,192900,225308403,351,351,351,351,0
|
|
20240524,192800,225308403,351,351,351,351,0
|
|
20240524,192700,225308403,351,351,351,351,0
|
|
20240524,192600,225308403,351,351,351,351,0
|
|
20240524,192500,225308403,351,351,351,351,0
|
|
20240524,192400,225308403,351,351,351,351,0
|
|
20240524,192300,225308403,351,351,351,351,0
|
|
20240524,192200,225308403,351,351,351,351,0
|
|
20240524,192100,225308403,351,351,351,351,0
|
|
20240524,192000,225308403,351,351,351,351,0
|
|
20240524,191900,225308403,351,351,351,351,0
|
|
20240524,191800,225308403,351,351,351,351,0
|
|
20240524,191700,225308403,351,351,351,351,0
|
|
20240524,191600,225308403,351,351,351,351,0
|
|
20240524,191500,225308403,351,351,351,351,0
|
|
20240524,191400,225308403,351,351,351,351,0
|
|
20240524,191300,225308403,351,351,351,351,0
|
|
20240524,191200,225308403,351,351,351,351,0
|
|
20240524,191100,225308403,351,351,351,351,0
|
|
20240524,191000,225308403,351,351,351,351,40461
|
|
20240524,190900,225308403,351,351,351,351,0
|
|
20240524,190800,225308403,351,351,351,351,0
|
|
20240524,190700,225308403,351,351,351,351,0
|
|
20240524,190600,225308403,351,351,351,351,0
|
|
20240524,190500,225308403,351,351,351,351,0
|
|
20240524,190400,225308403,351,351,351,351,0
|
|
20240524,190300,225308403,351,351,351,351,0
|
|
20240524,190200,225308403,351,351,351,351,0
|
|
20240524,190100,225308403,351,351,351,351,0
|
|
20240524,190000,225308403,351,351,351,351,0
|
|
20240524,185900,225308403,351,351,351,351,0
|
|
20240524,185800,225308403,351,351,351,351,0
|
|
20240524,185700,225308403,351,351,351,351,0
|
|
20240524,185600,225308403,351,351,351,351,0
|
|
20240524,185500,225308403,351,351,351,351,0
|
|
20240524,185400,225308403,351,351,351,351,0
|
|
20240524,185300,225308403,351,351,351,351,0
|
|
20240524,185200,225308403,351,351,351,351,0
|
|
20240524,185100,225308403,351,351,351,351,0
|
|
20240524,185000,225308403,351,351,351,351,0
|
|
20240524,184900,225308403,351,351,351,351,0
|
|
20240524,184800,225308403,351,351,351,351,0
|
|
20240524,184700,225308403,351,351,351,351,0
|
|
20240524,184600,225308403,351,351,351,351,0
|
|
20240524,184500,225308403,351,351,351,351,0
|
|
20240524,184400,225308403,351,351,351,351,0
|
|
20240524,184300,225308403,351,351,351,351,0
|
|
20240524,184200,225308403,351,351,351,351,0
|
|
20240524,184100,225308403,351,351,351,351,0
|
|
20240524,184000,225308403,351,351,351,351,40461
|
|
20240524,183900,225308403,351,351,351,351,0
|
|
20240524,183800,225308403,351,351,351,351,0
|
|
20240524,183700,225308403,351,351,351,351,0
|
|
20240524,183600,225308403,351,351,351,351,0
|
|
20240524,183500,225308403,351,351,351,351,0
|
|
20240524,183400,225308403,351,351,351,351,0
|
|
20240524,183300,225308403,351,351,351,351,0
|
|
20240524,183200,225308403,351,351,351,351,0
|
|
20240524,183100,225308403,351,351,351,351,0
|
|
20240524,183000,225308403,351,351,351,351,0
|
|
20240524,182900,225308403,351,351,351,351,0
|
|
20240524,182800,225308403,351,351,351,351,0
|
|
20240524,182700,225308403,351,351,351,351,0
|
|
20240524,182600,225308403,351,351,351,351,0
|
|
20240524,182500,225308403,351,351,351,351,0
|
|
20240524,182400,225308403,351,351,351,351,0
|
|
20240524,182300,225308403,351,351,351,351,0
|
|
20240524,182200,225308403,351,351,351,351,0
|
|
20240524,182100,225308403,351,351,351,351,0
|
|
20240524,182000,225308403,351,351,351,351,0
|
|
20240524,181900,225308403,351,351,351,351,0
|
|
20240524,181800,225308403,351,351,351,351,0
|
|
20240524,181700,225308403,351,351,351,351,0
|
|
20240524,181600,225308403,351,351,351,351,0
|
|
20240524,181500,225308403,351,351,351,351,0
|
|
20240524,181400,225308403,351,351,351,351,0
|
|
20240524,181300,225308403,351,351,351,351,0
|
|
20240524,181200,225308403,351,351,351,351,0
|
|
20240524,181100,225308403,351,351,351,351,0
|
|
20240524,181000,225308403,351,351,351,351,40461
|
|
20240524,180900,225308403,351,351,351,351,0
|
|
20240524,180800,225308403,351,351,351,351,0
|
|
20240524,180700,225308403,351,351,351,351,0
|
|
20240524,180600,225308403,351,351,351,351,0
|
|
20240524,180500,225308403,351,351,351,351,0
|
|
20240524,180400,225308403,351,351,351,351,0
|
|
20240524,180300,225308403,351,351,351,351,0
|
|
20240524,180200,225308403,351,351,351,351,0
|
|
20240524,180100,225308403,351,351,351,351,0
|
|
20240524,180000,225308403,351,351,351,351,0
|
|
20240524,175900,225308403,351,351,351,351,0
|
|
20240524,175800,225308403,351,351,351,351,0
|
|
20240524,175700,225308403,351,351,351,351,0
|
|
20240524,175600,225308403,351,351,351,351,0
|
|
20240524,175500,225308403,351,351,351,351,0
|
|
20240524,175400,225308403,351,351,351,351,0
|
|
20240524,175300,225308403,351,351,351,351,0
|
|
20240524,175200,225308403,351,351,351,351,0
|
|
20240524,175100,225308403,351,351,351,351,0
|
|
20240524,175000,225308403,351,351,351,351,0
|
|
20240524,174900,225308403,351,351,351,351,0
|
|
20240524,174800,225308403,351,351,351,351,0
|
|
20240524,174700,225308403,351,351,351,351,0
|
|
20240524,174600,225308403,351,351,351,351,0
|
|
20240524,174500,225308403,351,351,351,351,0
|
|
20240524,174400,225308403,351,351,351,351,0
|
|
20240524,174300,225308403,351,351,351,351,0
|
|
20240524,174200,225308403,351,351,351,351,0
|
|
20240524,174100,225308403,351,351,351,351,0
|
|
20240524,174000,225308403,351,351,351,351,40461
|
|
20240524,173900,225308403,351,351,351,351,0
|
|
20240524,173800,225308403,351,351,351,351,0
|
|
20240524,173700,225308403,351,351,351,351,0
|
|
20240524,173600,225308403,351,351,351,351,0
|
|
20240524,173500,225308403,351,351,351,351,0
|
|
20240524,173400,225308403,351,351,351,351,0
|
|
20240524,173300,225308403,351,351,351,351,0
|
|
20240524,173200,225308403,351,351,351,351,0
|
|
20240524,173100,225308403,351,351,351,351,0
|
|
20240524,173000,225308403,351,351,351,351,0
|
|
20240524,172900,225308403,351,351,351,351,0
|
|
20240524,172800,225308403,351,351,351,351,0
|
|
20240524,172700,225308403,351,351,351,351,0
|
|
20240524,172600,225308403,351,351,351,351,0
|
|
20240524,172500,225308403,351,351,351,351,0
|
|
20240524,172400,225308403,351,351,351,351,0
|
|
20240524,172300,225308403,351,351,351,351,0
|
|
20240524,172200,225308403,351,351,351,351,0
|
|
20240524,172100,225308403,351,351,351,351,0
|
|
20240524,172000,225308403,351,351,351,351,0
|
|
20240524,171900,225308403,351,351,351,351,0
|
|
20240524,171800,225308403,351,351,351,351,0
|
|
20240524,171700,225308403,351,351,351,351,0
|
|
20240524,171600,225308403,351,351,351,351,0
|
|
20240524,171500,225308403,351,351,351,351,0
|
|
20240524,171400,225308403,351,351,351,351,0
|
|
20240524,171300,225308403,351,351,351,351,0
|
|
20240524,171200,225308403,351,351,351,351,0
|
|
20240524,171100,225308403,351,351,351,351,0
|
|
20240524,171000,225308403,351,351,351,351,40461
|
|
20240524,170900,225308403,351,351,351,351,0
|
|
20240524,170800,225308403,351,351,351,351,0
|
|
20240524,170700,225308403,351,351,351,351,0
|
|
20240524,170600,225308403,351,351,351,351,0
|
|
20240524,170500,225308403,351,351,351,351,0
|
|
20240524,170400,225308403,351,351,351,351,0
|
|
20240524,170300,225308403,351,351,351,351,0
|
|
20240524,170200,225308403,351,351,351,351,0
|
|
20240524,170100,225308403,351,351,351,351,0
|
|
20240524,170000,225308403,351,351,351,351,0
|
|
20240524,165900,225308403,351,351,351,351,0
|
|
20240524,165800,225308403,351,351,351,351,0
|
|
20240524,165700,225308403,351,351,351,351,0
|
|
20240524,165600,225308403,351,351,351,351,0
|
|
20240524,165500,225308403,351,351,351,351,0
|
|
20240524,165400,225308403,351,351,351,351,0
|
|
20240524,165300,225308403,351,351,351,351,0
|
|
20240524,165200,225308403,351,351,351,351,0
|
|
20240524,165100,225308403,351,351,351,351,0
|
|
20240524,165000,225308403,351,351,351,351,0
|
|
20240524,164900,225308403,351,351,351,351,0
|
|
20240524,164800,225308403,351,351,351,351,0
|
|
20240524,164700,225308403,351,351,351,351,0
|
|
20240524,164600,225308403,351,351,351,351,0
|
|
20240524,164500,225308403,351,351,351,351,0
|
|
20240524,164400,225308403,351,351,351,351,0
|
|
20240524,164300,225308403,351,351,351,351,0
|
|
20240524,164200,225308403,351,351,351,351,0
|
|
20240524,164100,225308403,351,351,351,351,0
|
|
20240524,164000,225308403,351,351,351,351,40461
|
|
20240524,163900,225308403,351,351,351,351,0
|
|
20240524,163800,225308403,351,351,351,351,0
|
|
20240524,163700,225308403,351,351,351,351,0
|
|
20240524,163600,225308403,351,351,351,351,0
|
|
20240524,163500,225308403,351,351,351,351,0
|
|
20240524,163400,225308403,351,351,351,351,0
|
|
20240524,163300,225308403,351,351,351,351,0
|
|
20240524,163200,225308403,351,351,351,351,0
|
|
20240524,163100,225308403,351,351,351,351,0
|
|
20240524,163000,225308403,351,351,351,351,0
|
|
20240524,162900,225308403,351,351,351,351,0
|
|
20240524,162800,225308403,351,351,351,351,0
|
|
20240524,162700,225308403,351,351,351,351,0
|
|
20240524,162600,225308403,351,351,351,351,0
|
|
20240524,162500,225308403,351,351,351,351,0
|
|
20240524,162400,225308403,351,351,351,351,0
|
|
20240524,162300,225308403,351,351,351,351,0
|
|
20240524,162200,225308403,351,351,351,351,0
|
|
20240524,162100,225308403,351,351,351,351,0
|
|
20240524,162000,225308403,351,351,351,351,0
|
|
20240524,161900,225308403,351,351,351,351,0
|
|
20240524,161800,225308403,351,351,351,351,0
|
|
20240524,161700,225308403,351,351,351,351,0
|
|
20240524,161600,225308403,351,351,351,351,0
|
|
20240524,161500,225308403,351,351,351,351,0
|
|
20240524,161400,225308403,351,351,351,351,0
|
|
20240524,161300,225308403,351,351,351,351,0
|
|
20240524,161200,225308403,351,351,351,351,0
|
|
20240524,161100,225308403,351,351,351,351,0
|
|
20240524,161000,225308403,351,351,351,351,40461
|
|
20240524,160900,225308403,351,351,351,351,0
|
|
20240524,160800,225308403,351,351,351,351,0
|
|
20240524,160700,225308403,351,351,351,351,0
|
|
20240524,160600,225308403,351,351,351,351,0
|
|
20240524,160500,225308403,351,351,351,351,0
|
|
20240524,160400,225308403,351,351,351,351,0
|
|
20240524,160300,225308403,351,351,351,351,0
|
|
20240524,160200,225308403,351,351,351,351,0
|
|
20240524,160100,225308403,351,351,351,351,0
|
|
20240524,160000,225308403,351,351,351,351,0
|
|
20240524,155900,225308403,351,351,351,351,0
|
|
20240524,155800,225308403,351,351,351,351,0
|
|
20240524,155700,225308403,351,351,351,351,0
|
|
20240524,155600,225308403,351,351,351,351,0
|
|
20240524,155500,225308403,351,351,351,351,0
|
|
20240524,155400,225308403,351,351,351,351,0
|
|
20240524,155300,225308403,351,351,351,351,0
|
|
20240524,155200,225308403,351,351,351,351,0
|
|
20240524,155100,225308403,351,351,351,351,0
|
|
20240524,155000,225308403,351,351,351,351,0
|
|
20240524,154900,225308403,351,351,351,351,0
|
|
20240524,154800,225308403,351,351,351,351,0
|
|
20240524,154700,225308403,351,351,351,351,0
|
|
20240524,154600,225308403,351,351,351,351,0
|
|
20240524,154500,225308403,351,351,351,351,0
|
|
20240524,154400,225308403,351,351,351,351,0
|
|
20240524,154300,225308403,351,351,351,351,0
|
|
20240524,154200,225308403,351,351,351,351,0
|
|
20240524,154100,225308403,351,351,351,351,0
|
|
20240524,154000,225308403,351,351,351,351,40461
|
|
20240524,153900,225308403,351,351,351,351,0
|
|
20240524,153800,225308403,351,351,351,351,0
|
|
20240524,153700,225308403,351,351,351,351,0
|
|
20240524,153600,225308403,351,351,351,351,0
|
|
20240524,153500,225308403,351,351,351,351,0
|
|
20240524,153400,225308403,351,351,351,351,0
|
|
20240524,153300,225308403,351,351,351,351,0
|
|
20240524,153200,225308403,351,351,351,351,0
|
|
20240524,153100,225308403,351,351,351,351,0
|
|
20240524,153000,225308403,351,351,351,351,40461
|
|
20240524,152900,211106592,352,352,352,352,0
|
|
20240524,152800,211106592,352,352,352,352,0
|
|
20240524,152700,211106592,352,352,352,352,0
|
|
20240524,152600,211106592,352,352,352,352,0
|
|
20240524,152500,211106592,352,352,352,352,0
|
|
20240524,152400,211106592,352,352,352,352,0
|
|
20240524,152300,211106592,352,352,352,352,0
|
|
20240524,152200,211106592,352,352,352,352,0
|
|
20240524,152100,211106592,352,352,352,352,0
|
|
20240524,152000,211106592,352,352,352,352,0
|
|
20240524,151900,211106592,352,352,352,351,7192
|
|
20240524,151800,208575096,352,352,352,352,100
|
|
20240524,151700,208539896,351,352,352,351,1393
|
|
20240524,151600,208050560,352,352,352,351,3706
|
|
20240524,151500,206749703,352,352,352,352,324
|
|
20240524,151400,206635655,352,352,353,352,25133
|
|
20240524,151300,197788739,352,352,353,352,6381
|
|
20240524,151200,195542527,352,352,353,352,9500
|
|
20240524,151100,192198427,352,352,352,352,4
|
|
20240524,151000,192197019,353,353,353,353,563
|
|
20240524,150900,191998280,353,353,353,353,40
|
|
20240524,150800,191984160,353,353,353,353,0
|
|
20240524,150700,191984160,353,353,353,353,2
|
|
20240524,150600,191983454,353,353,353,353,1020
|
|
20240524,150500,191623394,353,353,353,353,3500
|
|
20240524,150400,190387894,353,353,353,353,1
|
|
20240524,150300,190387541,353,353,353,353,100
|
|
20240524,150200,190352241,353,353,353,353,3
|
|
20240524,150100,190351182,353,353,353,353,1
|
|
20240524,150000,190350829,352,353,353,352,2567
|
|
20240524,145900,189447217,352,353,353,352,5595
|
|
20240524,145800,187477770,353,352,353,352,121
|
|
20240524,145700,187435105,353,353,353,353,12
|
|
20240524,145600,187430869,353,353,353,353,50
|
|
20240524,145500,187413219,352,353,353,352,362
|
|
20240524,145400,187285523,352,353,353,352,78
|
|
20240524,145300,187258065,352,352,352,352,0
|
|
20240524,145200,187258065,352,353,353,352,1295
|
|
20240524,145100,186801720,353,353,353,353,505
|
|
20240524,145000,186623455,353,353,353,353,695
|
|
20240524,144900,186378120,353,353,353,353,115
|
|
20240524,144800,186337525,353,353,353,353,0
|
|
20240524,144700,186337525,353,353,353,353,420
|
|
20240524,144600,186189265,353,353,353,353,1694
|
|
20240524,144500,185591283,353,353,353,353,1144
|
|
20240524,144400,185187451,353,353,353,353,10476
|
|
20240524,144300,181489423,353,353,353,353,0
|
|
20240524,144200,181489423,353,353,353,353,5258
|
|
20240524,144100,179633349,353,353,353,353,18
|
|
20240524,144000,179626995,353,353,353,353,0
|
|
20240524,143900,179626995,353,353,353,353,147
|
|
20240524,143800,179575104,353,353,353,353,600
|
|
20240524,143700,179363304,353,353,353,353,0
|
|
20240524,143600,179363304,353,353,353,353,8
|
|
20240524,143500,179360480,353,353,353,353,21
|
|
20240524,143400,179353067,354,353,354,353,14518
|
|
20240524,143300,174224663,353,353,353,353,0
|
|
20240524,143200,174224663,353,353,353,353,0
|
|
20240524,143100,174224663,353,354,354,353,460
|
|
20240524,143000,174061825,354,354,354,354,1
|
|
20240524,142900,174061471,353,354,354,353,1763
|
|
20240524,142800,173438369,354,353,354,353,4669
|
|
20240524,142700,171790211,354,354,354,354,1
|
|
20240524,142600,171789857,354,354,354,354,0
|
|
20240524,142500,171789857,354,354,354,354,27
|
|
20240524,142400,171780299,354,354,354,354,0
|
|
20240524,142300,171780299,354,354,354,354,162
|
|
20240524,142200,171722951,353,353,353,353,0
|
|
20240524,142100,171722951,353,353,353,353,10000
|
|
20240524,142000,168192951,353,353,353,353,1100
|
|
20240524,141900,167804651,354,354,354,354,0
|
|
20240524,141800,167804651,354,354,354,354,3705
|
|
20240524,141700,166493081,354,354,354,354,11
|
|
20240524,141600,166489187,354,354,354,354,0
|
|
20240524,141500,166489187,354,354,354,354,0
|
|
20240524,141400,166489187,354,354,354,354,5
|
|
20240524,141300,166487417,354,354,354,354,0
|
|
20240524,141200,166487417,354,354,354,354,154
|
|
20240524,141100,166432901,354,354,354,354,0
|
|
20240524,141000,166432901,354,354,354,354,0
|
|
20240524,140900,166432901,354,354,354,354,0
|
|
20240524,140800,166432901,354,354,354,354,183
|
|
20240524,140700,166368119,354,354,354,354,20
|
|
20240524,140600,166361039,354,354,354,354,60
|
|
20240524,140500,166339799,354,354,354,354,3
|
|
20240524,140400,166338737,354,354,354,354,8
|
|
20240524,140300,166335905,354,353,354,353,2
|
|
20240524,140200,166335198,353,353,353,353,399
|
|
20240524,140100,166194351,354,354,354,354,1000
|
|
20240524,140000,165840351,353,353,353,353,1125
|
|
20240524,135900,165443226,353,353,353,353,0
|
|
20240524,135800,165443226,353,353,353,353,105
|
|
20240524,135700,165406161,353,353,353,353,0
|
|
20240524,135600,165406161,353,353,353,353,0
|
|
20240524,135500,165406161,353,353,353,353,0
|
|
20240524,135400,165406161,353,353,353,353,0
|
|
20240524,135300,165406161,353,353,353,353,0
|
|
20240524,135200,165406161,353,353,353,353,733
|
|
20240524,135100,165147412,354,354,354,354,7
|
|
20240524,135000,165144934,354,353,354,353,11
|
|
20240524,134900,165141041,354,354,354,354,0
|
|
20240524,134800,165141041,354,354,354,354,0
|
|
20240524,134700,165141041,354,354,354,354,305
|
|
20240524,134600,165033071,354,354,354,354,0
|
|
20240524,134500,165033071,354,354,354,354,0
|
|
20240524,134400,165033071,354,354,354,354,0
|
|
20240524,134300,165033071,354,354,354,354,49
|
|
20240524,134200,165015725,354,354,354,354,3
|
|
20240524,134100,165014663,354,354,354,354,22
|
|
20240524,134000,165006875,354,354,354,354,767
|
|
20240524,133900,164735357,354,354,354,354,43
|
|
20240524,133800,164720135,354,354,354,354,1
|
|
20240524,133700,164719781,354,354,354,354,60
|
|
20240524,133600,164698541,353,353,354,353,203
|
|
20240524,133500,164626782,353,353,353,353,153
|
|
20240524,133400,164572773,353,353,353,353,0
|
|
20240524,133300,164572773,353,353,353,353,1
|
|
20240524,133200,164572420,353,353,353,353,0
|
|
20240524,133100,164572420,353,353,353,353,0
|
|
20240524,133000,164572420,353,354,354,353,3000
|
|
20240524,132900,163512420,354,354,354,354,0
|
|
20240524,132800,163512420,354,354,354,354,1232
|
|
20240524,132700,163076292,354,354,354,354,0
|
|
20240524,132600,163076292,354,354,354,354,300
|
|
20240524,132500,162970092,354,354,354,354,665
|
|
20240524,132400,162734682,354,354,354,354,10
|
|
20240524,132300,162731142,354,354,354,354,10
|
|
20240524,132200,162727602,354,354,354,354,30
|
|
20240524,132100,162716982,353,354,354,353,904
|
|
20240524,132000,162397220,355,355,355,355,5448
|
|
20240524,131900,160463180,355,355,355,355,5
|
|
20240524,131800,160461405,355,355,355,354,4307
|
|
20240524,131700,158936720,355,354,355,354,1890
|
|
20240524,131600,158267620,355,355,355,355,0
|
|
20240524,131500,158267620,355,355,355,355,0
|
|
20240524,131400,158267620,355,355,355,355,860
|
|
20240524,131300,157962320,355,355,355,355,0
|
|
20240524,131200,157962320,355,355,355,355,10
|
|
20240524,131100,157958770,354,354,354,354,0
|
|
20240524,131000,157958770,354,354,354,354,1639
|
|
20240524,130900,157378564,354,354,354,354,687
|
|
20240524,130800,157135366,354,354,354,354,0
|
|
20240524,130700,157135366,354,354,354,354,0
|
|
20240524,130600,157135366,354,354,354,354,0
|
|
20240524,130500,157135366,354,354,354,353,50
|
|
20240524,130400,157117680,354,354,354,354,3
|
|
20240524,130300,157116618,354,354,354,354,70
|
|
20240524,130200,157091838,354,353,354,353,103
|
|
20240524,130100,157055378,354,354,354,354,1
|
|
20240524,130000,157055024,354,354,354,354,2260
|
|
20240524,125900,156254984,354,354,354,354,355
|
|
20240524,125800,156129314,354,354,354,354,87
|
|
20240524,125700,156098516,353,353,353,353,0
|
|
20240524,125600,156098516,353,353,353,353,0
|
|
20240524,125500,156098516,353,353,353,353,0
|
|
20240524,125400,156098516,353,353,353,353,0
|
|
20240524,125300,156098516,353,353,353,353,3485
|
|
20240524,125200,154868311,353,353,353,353,150
|
|
20240524,125100,154815361,353,353,353,353,200
|
|
20240524,125000,154744761,353,353,353,353,0
|
|
20240524,124900,154744761,353,353,353,353,20
|
|
20240524,124800,154737701,354,354,354,354,0
|
|
20240524,124700,154737701,354,354,354,354,5007
|
|
20240524,124600,152965223,354,354,354,354,100
|
|
20240524,124500,152929823,355,355,355,355,3973
|
|
20240524,124400,151519408,355,353,355,353,30001
|
|
20240524,124300,140886079,352,352,352,352,0
|
|
20240524,124200,140886079,352,353,353,352,83
|
|
20240524,124100,140856781,353,353,353,353,300
|
|
20240524,124000,140750881,353,353,353,353,1650
|
|
20240524,123900,140168431,353,353,353,353,17
|
|
20240524,123800,140162430,353,352,353,352,18
|
|
20240524,123700,140156078,353,353,353,353,0
|
|
20240524,123600,140156078,353,353,353,353,3
|
|
20240524,123500,140155019,353,353,353,353,160
|
|
20240524,123400,140098539,353,353,353,353,16
|
|
20240524,123300,140092891,353,353,353,353,10
|
|
20240524,123200,140089361,353,353,353,353,12
|
|
20240524,123100,140085125,352,353,353,352,469
|
|
20240524,123000,139919569,353,353,353,353,101
|
|
20240524,122900,139883916,353,353,353,353,2557
|
|
20240524,122800,138981295,353,353,353,353,105
|
|
20240524,122700,138944230,353,353,353,353,1
|
|
20240524,122600,138943877,353,353,353,353,1440
|
|
20240524,122500,138435557,353,353,353,353,276
|
|
20240524,122400,138338129,353,353,353,353,1
|
|
20240524,122300,138337776,353,353,353,353,519
|
|
20240524,122200,138154569,352,352,352,352,0
|
|
20240524,122100,138154569,352,353,353,352,221
|
|
20240524,122000,138076776,353,353,353,353,2
|
|
20240524,121900,138076070,353,353,353,353,0
|
|
20240524,121800,138076070,353,353,353,353,5
|
|
20240524,121700,138074305,353,353,353,353,3010
|
|
20240524,121600,137011775,352,352,352,352,3977
|
|
20240524,121500,135611871,353,353,353,353,8
|
|
20240524,121400,135609047,353,353,353,353,25
|
|
20240524,121300,135600222,353,353,353,353,1417
|
|
20240524,121200,135100021,353,353,353,353,17
|
|
20240524,121100,135094020,353,353,353,353,150
|
|
20240524,121000,135041070,352,353,353,352,590
|
|
20240524,120900,134833200,353,353,353,353,66
|
|
20240524,120800,134809902,353,353,353,353,1
|
|
20240524,120700,134809549,353,353,353,353,5
|
|
20240524,120600,134807784,353,353,353,353,316
|
|
20240524,120500,134696236,352,352,352,352,0
|
|
20240524,120400,134696236,352,352,352,352,0
|
|
20240524,120300,134696236,352,352,352,352,0
|
|
20240524,120200,134696236,352,352,352,352,500
|
|
20240524,120100,134520236,352,353,353,352,25500
|
|
20240524,120000,125542250,353,354,354,353,18
|
|
20240524,115900,125535888,354,354,354,354,133
|
|
20240524,115800,125488806,354,354,354,354,103
|
|
20240524,115700,125452344,354,353,354,353,15024
|
|
20240524,115600,120148848,355,353,355,353,1901
|
|
20240524,115500,119477793,354,354,354,354,0
|
|
20240524,115400,119477793,354,355,355,354,148
|
|
20240524,115300,119425371,353,353,353,353,50
|
|
20240524,115200,119407721,353,355,355,353,54
|
|
20240524,115100,119388557,353,353,353,353,0
|
|
20240524,115000,119388557,353,353,353,353,2
|
|
20240524,114900,119387851,353,353,353,353,0
|
|
20240524,114800,119387851,353,353,353,353,12000
|
|
20240524,114700,115151851,354,354,354,354,500
|
|
20240524,114600,114974851,354,354,354,354,1
|
|
20240524,114500,114974497,354,355,355,354,1508
|
|
20240524,114400,114439765,354,354,354,354,0
|
|
20240524,114300,114439765,354,354,354,354,0
|
|
20240524,114200,114439765,354,354,354,354,0
|
|
20240524,114100,114439765,354,354,354,354,2629
|
|
20240524,114000,113509099,354,354,354,354,5043
|
|
20240524,113900,111723877,354,354,354,354,0
|
|
20240524,113800,111723877,354,353,354,353,44
|
|
20240524,113700,111708318,353,353,353,353,0
|
|
20240524,113600,111708318,353,353,353,353,0
|
|
20240524,113500,111708318,353,353,353,353,27
|
|
20240524,113400,111698787,354,354,354,354,50
|
|
20240524,113300,111681087,354,354,354,354,1013
|
|
20240524,113200,111322485,354,354,354,354,3
|
|
20240524,113100,111321423,354,354,354,354,0
|
|
20240524,113000,111321423,354,354,354,354,1
|
|
20240524,112900,111321069,354,354,354,354,1001
|
|
20240524,112800,110966715,354,354,354,354,459
|
|
20240524,112700,110804229,354,354,354,354,107
|
|
20240524,112600,110766351,354,354,354,354,1
|
|
20240524,112500,110765997,354,354,354,354,47
|
|
20240524,112400,110749359,354,354,354,354,385
|
|
20240524,112300,110613069,354,354,354,353,150
|
|
20240524,112200,110560019,354,354,354,354,590
|
|
20240524,112100,110351159,354,354,354,354,15002
|
|
20240524,112000,105040451,354,354,354,354,3955
|
|
20240524,111900,103640381,354,354,354,354,4125
|
|
20240524,111800,102180131,354,354,354,354,570
|
|
20240524,111700,101978351,353,354,354,353,608
|
|
20240524,111600,101763227,354,354,354,354,1385
|
|
20240524,111500,101272937,354,354,354,354,310
|
|
20240524,111400,101163197,354,354,354,354,159
|
|
20240524,111300,101106911,354,354,354,354,50
|
|
20240524,111200,101089211,353,353,353,353,0
|
|
20240524,111100,101089211,353,353,353,353,501
|
|
20240524,111000,100912358,353,353,353,353,2692
|
|
20240524,110900,99962082,353,355,355,353,58251
|
|
20240524,110800,79325092,356,356,356,356,32
|
|
20240524,110700,79313700,355,355,355,355,1000
|
|
20240524,110600,78958700,355,355,355,355,2000
|
|
20240524,110500,78248700,355,355,355,355,0
|
|
20240524,110400,78248700,355,355,355,355,0
|
|
20240524,110300,78248700,355,355,356,355,32
|
|
20240524,110200,78237333,356,356,356,356,227
|
|
20240524,110100,78156521,356,356,356,356,0
|
|
20240524,110000,78156521,356,356,356,356,28
|
|
20240524,105900,78146553,356,356,356,356,5
|
|
20240524,105800,78144773,356,356,356,356,0
|
|
20240524,105700,78144773,356,357,357,356,111
|
|
20240524,105600,78105253,356,356,356,356,0
|
|
20240524,105500,78105253,356,356,356,356,820
|
|
20240524,105400,77813333,356,356,356,356,300
|
|
20240524,105300,77706533,355,355,355,355,719
|
|
20240524,105200,77451288,355,355,355,355,8781
|
|
20240524,105100,74334033,355,355,355,355,30
|
|
20240524,105000,74323383,355,357,357,355,55549
|
|
20240524,104900,54569797,357,357,357,357,10
|
|
20240524,104800,54566227,357,357,357,357,0
|
|
20240524,104700,54566227,357,357,357,357,3004
|
|
20240524,104600,53493799,357,357,357,357,10
|
|
20240524,104500,53490229,357,357,357,357,110
|
|
20240524,104400,53450959,357,357,357,357,0
|
|
20240524,104300,53450959,357,357,357,357,200
|
|
20240524,104200,53379559,356,356,356,356,40
|
|
20240524,104100,53365319,357,357,357,357,0
|
|
20240524,104000,53365319,357,357,357,357,1319
|
|
20240524,103900,52894436,357,357,357,357,1444
|
|
20240524,103800,52378928,357,357,357,357,0
|
|
20240524,103700,52378928,357,357,357,356,355
|
|
20240524,103600,52252493,357,357,357,357,1
|
|
20240524,103500,52252136,357,357,357,357,1000
|
|
20240524,103400,51895136,357,357,357,356,2312
|
|
20240524,103300,51071258,357,357,357,357,371
|
|
20240524,103200,50938811,357,357,357,357,112
|
|
20240524,103100,50898827,357,357,357,357,16783
|
|
20240524,103000,44907296,357,357,357,357,2081
|
|
20240524,102900,44164379,357,357,357,357,0
|
|
20240524,102800,44164379,357,357,357,357,145
|
|
20240524,102700,44112614,357,357,357,357,0
|
|
20240524,102600,44112614,357,357,357,357,280
|
|
20240524,102500,44012654,358,358,358,358,0
|
|
20240524,102400,44012654,358,358,358,358,50
|
|
20240524,102300,43994754,358,358,358,358,0
|
|
20240524,102200,43994754,358,358,358,358,6
|
|
20240524,102100,43992606,358,358,358,358,0
|
|
20240524,102000,43992606,358,358,358,358,50
|
|
20240524,101900,43974706,358,358,358,358,2
|
|
20240524,101800,43973990,357,357,357,357,0
|
|
20240524,101700,43973990,357,357,357,357,300
|
|
20240524,101600,43866890,357,357,357,357,12
|
|
20240524,101500,43862606,357,357,357,357,0
|
|
20240524,101400,43862606,357,357,357,357,330
|
|
20240524,101300,43744796,358,358,358,358,522
|
|
20240524,101200,43557920,358,358,358,358,0
|
|
20240524,101100,43557920,358,357,358,357,799
|
|
20240524,101000,43272536,358,358,358,358,1
|
|
20240524,100900,43272178,357,357,357,357,20000
|
|
20240524,100800,36132178,358,358,358,358,6
|
|
20240524,100700,36130030,359,359,359,359,0
|
|
20240524,100600,36130030,359,360,360,357,22020
|
|
20240524,100500,28254724,360,360,360,360,3
|
|
20240524,100400,28253644,360,360,360,360,110
|
|
20240524,100300,28214044,360,360,360,359,3082
|
|
20240524,100200,27107525,360,360,360,360,212
|
|
20240524,100100,27031205,360,360,360,360,7106
|
|
20240524,100000,24473045,360,360,360,360,165
|
|
20240524,095900,24413645,360,360,360,360,1000
|
|
20240524,095800,24053645,360,360,360,359,127
|
|
20240524,095700,24007951,360,360,360,360,72
|
|
20240524,095600,23982031,360,360,360,360,11
|
|
20240524,095500,23978071,360,360,360,359,22
|
|
20240524,095400,23970153,359,359,359,359,10652
|
|
20240524,095300,20146085,359,359,359,359,0
|
|
20240524,095200,20146085,359,359,359,359,0
|
|
20240524,095100,20146085,359,359,359,359,115
|
|
20240524,095000,20104800,359,359,359,358,592
|
|
20240524,094900,19892772,359,359,359,359,0
|
|
20240524,094800,19892772,359,359,359,359,28
|
|
20240524,094700,19882720,359,359,359,359,286
|
|
20240524,094600,19780046,359,359,359,359,1
|
|
20240524,094500,19779687,359,359,359,359,221
|
|
20240524,094400,19700348,359,359,359,359,0
|
|
20240524,094300,19700348,359,359,359,359,45
|
|
20240524,094200,19684193,359,359,359,359,0
|
|
20240524,094100,19684193,359,359,359,359,5000
|
|
20240524,094000,17889193,359,359,359,359,12013
|
|
20240524,093900,13576526,359,358,359,358,4555
|
|
20240524,093800,11945825,358,358,358,358,1
|
|
20240524,093700,11945467,358,358,358,358,0
|
|
20240524,093600,11945467,358,358,358,358,0
|
|
20240524,093500,11945467,358,357,358,357,121
|
|
20240524,093400,11902162,358,358,358,358,3
|
|
20240524,093300,11901088,357,357,357,357,101
|
|
20240524,093200,11865031,358,357,358,357,29
|
|
20240524,093100,11854674,357,357,357,357,0
|
|
20240524,093000,11854674,357,357,357,357,228
|
|
20240524,092900,11773278,357,357,357,357,1
|
|
20240524,092800,11772921,359,359,359,359,6
|
|
20240524,092700,11770767,359,359,359,359,9
|
|
20240524,092600,11767536,359,359,359,359,0
|
|
20240524,092500,11767536,359,359,359,359,2
|
|
20240524,092400,11766818,359,356,359,356,611
|
|
20240524,092300,11549299,356,358,359,356,203
|
|
20240524,092200,11476426,356,357,357,356,501
|
|
20240524,092100,11298012,356,356,356,356,2380
|
|
20240524,092000,10450732,357,357,357,357,2
|
|
20240524,091900,10450018,357,357,357,357,23
|
|
20240524,091800,10441807,356,357,358,356,337
|
|
20240524,091700,10321531,357,357,358,357,1512
|
|
20240524,091600,9781736,357,359,359,357,1451
|
|
20240524,091500,9262429,359,356,359,356,3
|
|
20240524,091400,9261358,359,359,359,359,1
|
|
20240524,091300,9260999,359,359,359,359,314
|
|
20240524,091200,9148273,359,357,359,357,374
|
|
20240524,091100,9014227,357,357,357,357,1
|
|
20240524,091000,9013870,356,356,356,356,0
|
|
20240524,090900,9013870,356,356,356,356,4000
|
|
20240524,090800,7589870,356,357,357,356,15
|
|
20240524,090700,7584518,357,359,359,357,143
|
|
20240524,090600,7533285,359,359,359,356,13
|
|
20240524,090500,7528651,356,356,359,356,161
|
|
20240524,090400,7471302,359,359,359,359,20
|
|
20240524,090300,7464122,359,359,359,359,2
|
|
20240524,090200,7463404,358,356,358,356,4219
|
|
20240524,090100,5953438,356,356,356,356,9896
|
|
20240524,090000,2430462,358,358,358,358,6789
|