701 lines
30 KiB
CSV
701 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,203800,186824022,730,730,730,730,2267
|
|
20240527,203700,186824022,730,730,730,730,0
|
|
20240527,203600,186824022,730,730,730,730,0
|
|
20240527,203500,186824022,730,730,730,730,0
|
|
20240527,203400,186824022,730,730,730,730,0
|
|
20240527,203300,186824022,730,730,730,730,0
|
|
20240527,203200,186824022,730,730,730,730,0
|
|
20240527,203100,186824022,730,730,730,730,0
|
|
20240527,203000,186824022,730,730,730,730,0
|
|
20240527,202900,186824022,730,730,730,730,0
|
|
20240527,202800,186824022,730,730,730,730,0
|
|
20240527,202700,186824022,730,730,730,730,0
|
|
20240527,202600,186824022,730,730,730,730,0
|
|
20240527,202500,186824022,730,730,730,730,0
|
|
20240527,202400,186824022,730,730,730,730,0
|
|
20240527,202300,186824022,730,730,730,730,0
|
|
20240527,202200,186824022,730,730,730,730,0
|
|
20240527,202100,186824022,730,730,730,730,0
|
|
20240527,202000,186824022,730,730,730,730,0
|
|
20240527,201900,186824022,730,730,730,730,0
|
|
20240527,201800,186824022,730,730,730,730,0
|
|
20240527,201700,186824022,730,730,730,730,0
|
|
20240527,201600,186824022,730,730,730,730,0
|
|
20240527,201500,186824022,730,730,730,730,0
|
|
20240527,201400,186824022,730,730,730,730,0
|
|
20240527,201300,186824022,730,730,730,730,0
|
|
20240527,201200,186824022,730,730,730,730,0
|
|
20240527,201100,186824022,730,730,730,730,0
|
|
20240527,201000,186824022,730,730,730,730,0
|
|
20240527,200900,186824022,730,730,730,730,0
|
|
20240527,200800,186824022,730,730,730,730,2267
|
|
20240527,200700,186824022,730,730,730,730,0
|
|
20240527,200600,186824022,730,730,730,730,0
|
|
20240527,200500,186824022,730,730,730,730,0
|
|
20240527,200400,186824022,730,730,730,730,0
|
|
20240527,200300,186824022,730,730,730,730,0
|
|
20240527,200200,186824022,730,730,730,730,0
|
|
20240527,200100,186824022,730,730,730,730,0
|
|
20240527,200000,186824022,730,730,730,730,0
|
|
20240527,195900,186824022,730,730,730,730,0
|
|
20240527,195800,186824022,730,730,730,730,0
|
|
20240527,195700,186824022,730,730,730,730,0
|
|
20240527,195600,186824022,730,730,730,730,0
|
|
20240527,195500,186824022,730,730,730,730,0
|
|
20240527,195400,186824022,730,730,730,730,0
|
|
20240527,195300,186824022,730,730,730,730,0
|
|
20240527,195200,186824022,730,730,730,730,0
|
|
20240527,195100,186824022,730,730,730,730,0
|
|
20240527,195000,186824022,730,730,730,730,0
|
|
20240527,194900,186824022,730,730,730,730,0
|
|
20240527,194800,186824022,730,730,730,730,0
|
|
20240527,194700,186824022,730,730,730,730,0
|
|
20240527,194600,186824022,730,730,730,730,0
|
|
20240527,194500,186824022,730,730,730,730,0
|
|
20240527,194400,186824022,730,730,730,730,0
|
|
20240527,194300,186824022,730,730,730,730,0
|
|
20240527,194200,186824022,730,730,730,730,0
|
|
20240527,194100,186824022,730,730,730,730,0
|
|
20240527,194000,186824022,730,730,730,730,0
|
|
20240527,193900,186824022,730,730,730,730,0
|
|
20240527,193800,186824022,730,730,730,730,2267
|
|
20240527,193700,186824022,730,730,730,730,0
|
|
20240527,193600,186824022,730,730,730,730,0
|
|
20240527,193500,186824022,730,730,730,730,0
|
|
20240527,193400,186824022,730,730,730,730,0
|
|
20240527,193300,186824022,730,730,730,730,0
|
|
20240527,193200,186824022,730,730,730,730,0
|
|
20240527,193100,186824022,730,730,730,730,0
|
|
20240527,193000,186824022,730,730,730,730,0
|
|
20240527,192900,186824022,730,730,730,730,0
|
|
20240527,192800,186824022,730,730,730,730,0
|
|
20240527,192700,186824022,730,730,730,730,0
|
|
20240527,192600,186824022,730,730,730,730,0
|
|
20240527,192500,186824022,730,730,730,730,0
|
|
20240527,192400,186824022,730,730,730,730,0
|
|
20240527,192300,186824022,730,730,730,730,0
|
|
20240527,192200,186824022,730,730,730,730,0
|
|
20240527,192100,186824022,730,730,730,730,0
|
|
20240527,192000,186824022,730,730,730,730,0
|
|
20240527,191900,186824022,730,730,730,730,0
|
|
20240527,191800,186824022,730,730,730,730,0
|
|
20240527,191700,186824022,730,730,730,730,0
|
|
20240527,191600,186824022,730,730,730,730,0
|
|
20240527,191500,186824022,730,730,730,730,0
|
|
20240527,191400,186824022,730,730,730,730,0
|
|
20240527,191300,186824022,730,730,730,730,0
|
|
20240527,191200,186824022,730,730,730,730,0
|
|
20240527,191100,186824022,730,730,730,730,0
|
|
20240527,191000,186824022,730,730,730,730,0
|
|
20240527,190900,186824022,730,730,730,730,0
|
|
20240527,190800,186824022,730,730,730,730,2267
|
|
20240527,190700,186824022,730,730,730,730,0
|
|
20240527,190600,186824022,730,730,730,730,0
|
|
20240527,190500,186824022,730,730,730,730,0
|
|
20240527,190400,186824022,730,730,730,730,0
|
|
20240527,190300,186824022,730,730,730,730,0
|
|
20240527,190200,186824022,730,730,730,730,0
|
|
20240527,190100,186824022,730,730,730,730,0
|
|
20240527,190000,186824022,730,730,730,730,0
|
|
20240527,185900,186824022,730,730,730,730,0
|
|
20240527,185800,186824022,730,730,730,730,0
|
|
20240527,185700,186824022,730,730,730,730,0
|
|
20240527,185600,186824022,730,730,730,730,0
|
|
20240527,185500,186824022,730,730,730,730,0
|
|
20240527,185400,186824022,730,730,730,730,0
|
|
20240527,185300,186824022,730,730,730,730,0
|
|
20240527,185200,186824022,730,730,730,730,0
|
|
20240527,185100,186824022,730,730,730,730,0
|
|
20240527,185000,186824022,730,730,730,730,0
|
|
20240527,184900,186824022,730,730,730,730,0
|
|
20240527,184800,186824022,730,730,730,730,0
|
|
20240527,184700,186824022,730,730,730,730,0
|
|
20240527,184600,186824022,730,730,730,730,0
|
|
20240527,184500,186824022,730,730,730,730,0
|
|
20240527,184400,186824022,730,730,730,730,0
|
|
20240527,184300,186824022,730,730,730,730,0
|
|
20240527,184200,186824022,730,730,730,730,0
|
|
20240527,184100,186824022,730,730,730,730,0
|
|
20240527,184000,186824022,730,730,730,730,0
|
|
20240527,183900,186824022,730,730,730,730,0
|
|
20240527,183800,186824022,730,730,730,730,2267
|
|
20240527,183700,186824022,730,730,730,730,0
|
|
20240527,183600,186824022,730,730,730,730,0
|
|
20240527,183500,186824022,730,730,730,730,0
|
|
20240527,183400,186824022,730,730,730,730,0
|
|
20240527,183300,186824022,730,730,730,730,0
|
|
20240527,183200,186824022,730,730,730,730,0
|
|
20240527,183100,186824022,730,730,730,730,0
|
|
20240527,183000,186824022,730,730,730,730,0
|
|
20240527,182900,186824022,730,730,730,730,0
|
|
20240527,182800,186824022,730,730,730,730,0
|
|
20240527,182700,186824022,730,730,730,730,0
|
|
20240527,182600,186824022,730,730,730,730,0
|
|
20240527,182500,186824022,730,730,730,730,0
|
|
20240527,182400,186824022,730,730,730,730,0
|
|
20240527,182300,186824022,730,730,730,730,0
|
|
20240527,182200,186824022,730,730,730,730,0
|
|
20240527,182100,186824022,730,730,730,730,0
|
|
20240527,182000,186824022,730,730,730,730,0
|
|
20240527,181900,186824022,730,730,730,730,0
|
|
20240527,181800,186824022,730,730,730,730,0
|
|
20240527,181700,186824022,730,730,730,730,0
|
|
20240527,181600,186824022,730,730,730,730,0
|
|
20240527,181500,186824022,730,730,730,730,0
|
|
20240527,181400,186824022,730,730,730,730,0
|
|
20240527,181300,186824022,730,730,730,730,0
|
|
20240527,181200,186824022,730,730,730,730,0
|
|
20240527,181100,186824022,730,730,730,730,0
|
|
20240527,181000,186824022,730,730,730,730,0
|
|
20240527,180900,186824022,730,730,730,730,0
|
|
20240527,180800,186824022,730,730,730,730,2267
|
|
20240527,180700,186824022,730,730,730,730,0
|
|
20240527,180600,186824022,730,730,730,730,0
|
|
20240527,180500,186824022,730,730,730,730,0
|
|
20240527,180400,186824022,730,730,730,730,0
|
|
20240527,180300,186824022,730,730,730,730,0
|
|
20240527,180200,186824022,730,730,730,730,0
|
|
20240527,180100,186824022,730,730,730,730,0
|
|
20240527,180000,186824022,730,730,730,730,0
|
|
20240527,175900,186824022,730,730,730,730,0
|
|
20240527,175800,186824022,730,730,730,730,0
|
|
20240527,175700,186824022,730,730,730,730,0
|
|
20240527,175600,186824022,730,730,730,730,0
|
|
20240527,175500,186824022,730,730,730,730,0
|
|
20240527,175400,186824022,730,730,730,730,0
|
|
20240527,175300,186824022,730,730,730,730,0
|
|
20240527,175200,186824022,730,730,730,730,0
|
|
20240527,175100,186824022,730,730,730,730,0
|
|
20240527,175000,186824022,730,730,730,730,0
|
|
20240527,174900,186824022,730,730,730,730,0
|
|
20240527,174800,186824022,730,730,730,730,0
|
|
20240527,174700,186824022,730,730,730,730,0
|
|
20240527,174600,186824022,730,730,730,730,0
|
|
20240527,174500,186824022,730,730,730,730,0
|
|
20240527,174400,186824022,730,730,730,730,0
|
|
20240527,174300,186824022,730,730,730,730,0
|
|
20240527,174200,186824022,730,730,730,730,0
|
|
20240527,174100,186824022,730,730,730,730,0
|
|
20240527,174000,186824022,730,730,730,730,0
|
|
20240527,173900,186824022,730,730,730,730,0
|
|
20240527,173800,186824022,730,730,730,730,2267
|
|
20240527,173700,186824022,730,730,730,730,0
|
|
20240527,173600,186824022,730,730,730,730,0
|
|
20240527,173500,186824022,730,730,730,730,0
|
|
20240527,173400,186824022,730,730,730,730,0
|
|
20240527,173300,186824022,730,730,730,730,0
|
|
20240527,173200,186824022,730,730,730,730,0
|
|
20240527,173100,186824022,730,730,730,730,0
|
|
20240527,173000,186824022,730,730,730,730,0
|
|
20240527,172900,186824022,730,730,730,730,0
|
|
20240527,172800,186824022,730,730,730,730,0
|
|
20240527,172700,186824022,730,730,730,730,0
|
|
20240527,172600,186824022,730,730,730,730,0
|
|
20240527,172500,186824022,730,730,730,730,0
|
|
20240527,172400,186824022,730,730,730,730,0
|
|
20240527,172300,186824022,730,730,730,730,0
|
|
20240527,172200,186824022,730,730,730,730,0
|
|
20240527,172100,186824022,730,730,730,730,0
|
|
20240527,172000,186824022,730,730,730,730,0
|
|
20240527,171900,186824022,730,730,730,730,0
|
|
20240527,171800,186824022,730,730,730,730,0
|
|
20240527,171700,186824022,730,730,730,730,0
|
|
20240527,171600,186824022,730,730,730,730,0
|
|
20240527,171500,186824022,730,730,730,730,0
|
|
20240527,171400,186824022,730,730,730,730,0
|
|
20240527,171300,186824022,730,730,730,730,0
|
|
20240527,171200,186824022,730,730,730,730,0
|
|
20240527,171100,186824022,730,730,730,730,0
|
|
20240527,171000,186824022,730,730,730,730,0
|
|
20240527,170900,186824022,730,730,730,730,0
|
|
20240527,170800,186824022,730,730,730,730,2267
|
|
20240527,170700,186824022,730,730,730,730,0
|
|
20240527,170600,186824022,730,730,730,730,0
|
|
20240527,170500,186824022,730,730,730,730,0
|
|
20240527,170400,186824022,730,730,730,730,0
|
|
20240527,170300,186824022,730,730,730,730,0
|
|
20240527,170200,186824022,730,730,730,730,0
|
|
20240527,170100,186824022,730,730,730,730,0
|
|
20240527,170000,186824022,730,730,730,730,0
|
|
20240527,165900,186824022,730,730,730,730,0
|
|
20240527,165800,186824022,730,730,730,730,0
|
|
20240527,165700,186824022,730,730,730,730,0
|
|
20240527,165600,186824022,730,730,730,730,0
|
|
20240527,165500,186824022,730,730,730,730,0
|
|
20240527,165400,186824022,730,730,730,730,0
|
|
20240527,165300,186824022,730,730,730,730,0
|
|
20240527,165200,186824022,730,730,730,730,0
|
|
20240527,165100,186824022,730,730,730,730,0
|
|
20240527,165000,186824022,730,730,730,730,0
|
|
20240527,164900,186824022,730,730,730,730,0
|
|
20240527,164800,186824022,730,730,730,730,0
|
|
20240527,164700,186824022,730,730,730,730,0
|
|
20240527,164600,186824022,730,730,730,730,0
|
|
20240527,164500,186824022,730,730,730,730,0
|
|
20240527,164400,186824022,730,730,730,730,0
|
|
20240527,164300,186824022,730,730,730,730,0
|
|
20240527,164200,186824022,730,730,730,730,0
|
|
20240527,164100,186824022,730,730,730,730,0
|
|
20240527,164000,186824022,730,730,730,730,0
|
|
20240527,163900,186824022,730,730,730,730,0
|
|
20240527,163800,186824022,730,730,730,730,2267
|
|
20240527,163700,186824022,730,730,730,730,0
|
|
20240527,163600,186824022,730,730,730,730,0
|
|
20240527,163500,186824022,730,730,730,730,0
|
|
20240527,163400,186824022,730,730,730,730,0
|
|
20240527,163300,186824022,730,730,730,730,0
|
|
20240527,163200,186824022,730,730,730,730,0
|
|
20240527,163100,186824022,730,730,730,730,0
|
|
20240527,163000,186824022,730,730,730,730,0
|
|
20240527,162900,186824022,730,730,730,730,0
|
|
20240527,162800,186824022,730,730,730,730,0
|
|
20240527,162700,186824022,730,730,730,730,0
|
|
20240527,162600,186824022,730,730,730,730,0
|
|
20240527,162500,186824022,730,730,730,730,0
|
|
20240527,162400,186824022,730,730,730,730,0
|
|
20240527,162300,186824022,730,730,730,730,0
|
|
20240527,162200,186824022,730,730,730,730,0
|
|
20240527,162100,186824022,730,730,730,730,0
|
|
20240527,162000,186824022,730,730,730,730,0
|
|
20240527,161900,186824022,730,730,730,730,0
|
|
20240527,161800,186824022,730,730,730,730,0
|
|
20240527,161700,186824022,730,730,730,730,0
|
|
20240527,161600,186824022,730,730,730,730,0
|
|
20240527,161500,186824022,730,730,730,730,0
|
|
20240527,161400,186824022,730,730,730,730,0
|
|
20240527,161300,186824022,730,730,730,730,0
|
|
20240527,161200,186824022,730,730,730,730,0
|
|
20240527,161100,186824022,730,730,730,730,0
|
|
20240527,161000,186824022,730,730,730,730,0
|
|
20240527,160900,186824022,730,730,730,730,0
|
|
20240527,160800,186824022,730,730,730,730,2267
|
|
20240527,160700,186824022,730,730,730,730,0
|
|
20240527,160600,186824022,730,730,730,730,0
|
|
20240527,160500,186824022,730,730,730,730,0
|
|
20240527,160400,186824022,730,730,730,730,0
|
|
20240527,160300,186824022,730,730,730,730,0
|
|
20240527,160200,186824022,730,730,730,730,0
|
|
20240527,160100,186824022,730,730,730,730,0
|
|
20240527,160000,186824022,730,730,730,730,0
|
|
20240527,155900,186824022,730,730,730,730,0
|
|
20240527,155800,186824022,730,730,730,730,0
|
|
20240527,155700,186824022,730,730,730,730,0
|
|
20240527,155600,186824022,730,730,730,730,0
|
|
20240527,155500,186824022,730,730,730,730,0
|
|
20240527,155400,186824022,730,730,730,730,0
|
|
20240527,155300,186824022,730,730,730,730,0
|
|
20240527,155200,186824022,730,730,730,730,0
|
|
20240527,155100,186824022,730,730,730,730,0
|
|
20240527,155000,186824022,730,730,730,730,0
|
|
20240527,154900,186824022,730,730,730,730,0
|
|
20240527,154800,186824022,730,730,730,730,0
|
|
20240527,154700,186824022,730,730,730,730,0
|
|
20240527,154600,186824022,730,730,730,730,0
|
|
20240527,154500,186824022,730,730,730,730,0
|
|
20240527,154400,186824022,730,730,730,730,0
|
|
20240527,154300,186824022,730,730,730,730,0
|
|
20240527,154200,186824022,730,730,730,730,0
|
|
20240527,154100,186824022,730,730,730,730,0
|
|
20240527,154000,186824022,730,730,730,730,0
|
|
20240527,153900,186824022,730,730,730,730,0
|
|
20240527,153800,186824022,730,730,730,730,2267
|
|
20240527,153700,186824022,730,730,730,730,0
|
|
20240527,153600,186824022,730,730,730,730,0
|
|
20240527,153500,186824022,730,730,730,730,0
|
|
20240527,153400,186824022,730,730,730,730,0
|
|
20240527,153300,186824022,730,730,730,730,0
|
|
20240527,153200,186824022,730,730,730,730,0
|
|
20240527,153100,186824022,730,730,730,730,0
|
|
20240527,153000,186824022,730,730,730,730,2267
|
|
20240527,152900,185169112,727,727,727,727,0
|
|
20240527,152800,185169112,727,727,727,727,0
|
|
20240527,152700,185169112,727,727,727,727,0
|
|
20240527,152600,185169112,727,727,727,727,0
|
|
20240527,152500,185169112,727,727,727,727,0
|
|
20240527,152400,185169112,727,727,727,727,0
|
|
20240527,152300,185169112,727,727,727,727,0
|
|
20240527,152200,185169112,727,727,727,727,0
|
|
20240527,152100,185169112,727,727,727,727,0
|
|
20240527,152000,185169112,727,727,727,727,0
|
|
20240527,151900,185169112,727,728,728,727,177
|
|
20240527,151800,185040428,727,727,727,727,1139
|
|
20240527,151700,184212375,727,729,729,727,190
|
|
20240527,151600,184074086,729,729,729,729,0
|
|
20240527,151500,184074086,729,729,729,729,0
|
|
20240527,151400,184074086,729,730,730,729,3166
|
|
20240527,151300,181765993,730,730,730,730,25
|
|
20240527,151200,181747743,732,732,732,732,0
|
|
20240527,151100,181747743,732,732,732,732,1
|
|
20240527,151000,181747011,730,730,730,730,3
|
|
20240527,150900,181744821,730,730,730,730,0
|
|
20240527,150800,181744821,730,730,730,730,239
|
|
20240527,150700,181570351,730,730,730,730,0
|
|
20240527,150600,181570351,730,730,730,730,261
|
|
20240527,150500,181379821,729,729,729,729,60
|
|
20240527,150400,181336081,729,729,729,729,1000
|
|
20240527,150300,180607081,730,730,730,730,169
|
|
20240527,150200,180483711,729,729,729,729,0
|
|
20240527,150100,180483711,729,729,729,729,200
|
|
20240527,150000,180337911,729,729,729,729,0
|
|
20240527,145900,180337911,729,729,729,729,0
|
|
20240527,145800,180337911,729,729,729,729,1282
|
|
20240527,145700,179403333,729,729,729,729,0
|
|
20240527,145600,179403333,729,729,729,729,0
|
|
20240527,145500,179403333,729,729,729,729,0
|
|
20240527,145400,179403333,729,727,729,727,1120
|
|
20240527,145300,178587189,727,727,727,727,55
|
|
20240527,145200,178547204,727,726,727,726,1164
|
|
20240527,145100,177702014,726,726,726,726,10
|
|
20240527,145000,177694754,724,724,724,724,437
|
|
20240527,144900,177378366,723,723,723,723,1491
|
|
20240527,144800,176300373,723,723,723,723,24
|
|
20240527,144700,176283021,723,723,723,723,41
|
|
20240527,144600,176253378,723,723,723,723,9
|
|
20240527,144500,176246871,723,724,724,723,30
|
|
20240527,144400,176225176,724,724,724,724,0
|
|
20240527,144300,176225176,724,724,724,724,0
|
|
20240527,144200,176225176,724,724,724,724,0
|
|
20240527,144100,176225176,724,724,724,724,0
|
|
20240527,144000,176225176,724,724,724,724,0
|
|
20240527,143900,176225176,724,724,724,724,0
|
|
20240527,143800,176225176,724,724,724,724,0
|
|
20240527,143700,176225176,724,724,724,724,0
|
|
20240527,143600,176225176,724,723,724,723,2000
|
|
20240527,143500,174777726,723,723,723,723,0
|
|
20240527,143400,174777726,723,723,723,723,0
|
|
20240527,143300,174777726,723,723,723,723,0
|
|
20240527,143200,174777726,723,723,723,723,0
|
|
20240527,143100,174777726,723,723,723,723,173
|
|
20240527,143000,174652647,723,723,723,723,0
|
|
20240527,142900,174652647,723,724,724,723,160
|
|
20240527,142800,174536943,723,723,723,723,0
|
|
20240527,142700,174536943,723,724,724,723,4079
|
|
20240527,142600,171583806,724,724,724,724,158
|
|
20240527,142500,171469414,724,724,724,724,589
|
|
20240527,142400,171042978,724,724,724,724,820
|
|
20240527,142300,170449298,724,724,724,724,0
|
|
20240527,142200,170449298,724,724,724,724,0
|
|
20240527,142100,170449298,724,724,724,724,200
|
|
20240527,142000,170304498,723,724,724,723,1371
|
|
20240527,141900,169312914,724,724,724,724,0
|
|
20240527,141800,169312914,724,724,724,724,0
|
|
20240527,141700,169312914,724,724,724,724,0
|
|
20240527,141600,169312914,724,724,724,724,1272
|
|
20240527,141500,168391986,724,724,724,724,469
|
|
20240527,141400,168052430,724,724,724,724,0
|
|
20240527,141300,168052430,724,724,724,724,0
|
|
20240527,141200,168052430,724,724,724,724,0
|
|
20240527,141100,168052430,724,724,724,724,0
|
|
20240527,141000,168052430,724,725,725,724,200
|
|
20240527,140900,167907612,726,726,726,726,5
|
|
20240527,140800,167903982,726,726,726,726,0
|
|
20240527,140700,167903982,726,726,726,726,0
|
|
20240527,140600,167903982,726,726,726,726,10
|
|
20240527,140500,167896722,726,726,726,726,0
|
|
20240527,140400,167896722,726,726,726,726,0
|
|
20240527,140300,167896722,726,725,726,724,5442
|
|
20240527,140200,163951667,726,726,726,726,68
|
|
20240527,140100,163902299,724,724,724,724,0
|
|
20240527,140000,163902299,724,724,724,724,0
|
|
20240527,135900,163902299,724,724,724,724,0
|
|
20240527,135800,163902299,724,724,724,724,5051
|
|
20240527,135700,160245375,727,727,727,727,200
|
|
20240527,135600,160099975,727,727,727,727,18
|
|
20240527,135500,160086889,729,729,729,729,0
|
|
20240527,135400,160086889,729,729,729,729,13
|
|
20240527,135300,160077412,729,729,729,729,0
|
|
20240527,135200,160077412,729,729,729,729,0
|
|
20240527,135100,160077412,729,723,729,723,355
|
|
20240527,135000,159820684,727,723,727,723,1097
|
|
20240527,134900,159023554,722,722,723,722,2564
|
|
20240527,134800,157171467,722,721,722,721,603
|
|
20240527,134700,156736701,721,721,721,721,1000
|
|
20240527,134600,156015701,722,722,722,722,0
|
|
20240527,134500,156015701,722,722,722,722,0
|
|
20240527,134400,156015701,722,722,722,722,0
|
|
20240527,134300,156015701,722,722,722,722,0
|
|
20240527,134200,156015701,722,722,722,722,0
|
|
20240527,134100,156015701,722,722,722,722,0
|
|
20240527,134000,156015701,722,722,722,722,0
|
|
20240527,133900,156015701,722,722,722,722,0
|
|
20240527,133800,156015701,722,722,722,722,4
|
|
20240527,133700,156012813,720,720,720,720,0
|
|
20240527,133600,156012813,720,720,720,720,19
|
|
20240527,133500,155999133,720,720,720,720,0
|
|
20240527,133400,155999133,720,720,720,720,0
|
|
20240527,133300,155999133,720,720,720,720,152
|
|
20240527,133200,155889693,722,722,722,722,0
|
|
20240527,133100,155889693,722,722,722,722,0
|
|
20240527,133000,155889693,722,722,722,722,0
|
|
20240527,132900,155889693,722,722,722,722,0
|
|
20240527,132800,155889693,722,720,722,720,41
|
|
20240527,132700,155860171,719,719,719,719,0
|
|
20240527,132600,155860171,719,719,719,719,37
|
|
20240527,132500,155833568,720,722,722,720,6021
|
|
20240527,132400,151497988,723,723,723,723,0
|
|
20240527,132300,151497988,723,723,723,723,4
|
|
20240527,132200,151495096,723,723,723,723,20
|
|
20240527,132100,151480636,722,722,722,722,72
|
|
20240527,132000,151428652,722,722,722,722,1
|
|
20240527,131900,151427930,722,719,722,719,1393
|
|
20240527,131800,150425038,719,718,719,718,2542
|
|
20240527,131700,148599842,719,720,720,719,2089
|
|
20240527,131600,147097807,721,721,721,721,0
|
|
20240527,131500,147097807,721,721,721,721,0
|
|
20240527,131400,147097807,721,721,721,721,0
|
|
20240527,131300,147097807,721,721,721,721,10
|
|
20240527,131200,147090597,719,720,720,719,17
|
|
20240527,131100,147078360,720,719,720,719,1221
|
|
20240527,131000,146200292,719,719,719,719,1048
|
|
20240527,130900,145446780,722,722,722,722,1
|
|
20240527,130800,145446058,719,723,723,719,6045
|
|
20240527,130700,141098719,723,723,723,723,1
|
|
20240527,130600,141097996,723,722,723,719,10115
|
|
20240527,130500,133811143,722,723,723,722,47
|
|
20240527,130400,133777196,722,722,722,722,0
|
|
20240527,130300,133777196,722,722,722,722,0
|
|
20240527,130200,133777196,722,722,722,722,0
|
|
20240527,130100,133777196,722,722,722,722,0
|
|
20240527,130000,133777196,722,722,722,722,0
|
|
20240527,125900,133777196,722,723,723,722,220
|
|
20240527,125800,133618351,722,727,727,722,5028
|
|
20240527,125700,129979308,728,728,728,728,0
|
|
20240527,125600,129979308,728,728,728,728,0
|
|
20240527,125500,129979308,728,728,728,728,15
|
|
20240527,125400,129968388,730,730,730,730,0
|
|
20240527,125300,129968388,730,730,730,730,0
|
|
20240527,125200,129968388,730,730,730,730,5
|
|
20240527,125100,129964738,730,730,730,730,9
|
|
20240527,125000,129958168,730,730,730,730,667
|
|
20240527,124900,129471258,730,730,730,730,0
|
|
20240527,124800,129471258,730,730,730,730,10
|
|
20240527,124700,129463958,730,730,730,730,10
|
|
20240527,124600,129456658,730,730,730,730,0
|
|
20240527,124500,129456658,730,729,730,729,30
|
|
20240527,124400,129434779,726,726,726,726,0
|
|
20240527,124300,129434779,726,726,726,726,0
|
|
20240527,124200,129434779,726,730,730,726,544
|
|
20240527,124100,129038881,730,730,730,730,0
|
|
20240527,124000,129038881,730,730,730,730,1411
|
|
20240527,123900,128008851,735,735,735,735,0
|
|
20240527,123800,128008851,735,735,735,735,0
|
|
20240527,123700,128008851,735,735,735,735,0
|
|
20240527,123600,128008851,735,735,735,735,30
|
|
20240527,123500,127986801,735,735,735,735,0
|
|
20240527,123400,127986801,735,735,735,735,0
|
|
20240527,123300,127986801,735,735,735,735,0
|
|
20240527,123200,127986801,735,735,735,735,0
|
|
20240527,123100,127986801,735,735,735,735,50
|
|
20240527,123000,127950051,735,735,735,735,4
|
|
20240527,122900,127947111,735,735,735,735,0
|
|
20240527,122800,127947111,735,729,735,729,36
|
|
20240527,122700,127920764,735,735,735,735,0
|
|
20240527,122600,127920764,735,733,735,733,100
|
|
20240527,122500,127847385,728,728,728,728,100
|
|
20240527,122400,127774585,735,735,735,735,0
|
|
20240527,122300,127774585,735,735,735,735,0
|
|
20240527,122200,127774585,735,735,735,735,0
|
|
20240527,122100,127774585,735,735,735,735,0
|
|
20240527,122000,127774585,735,735,735,735,0
|
|
20240527,121900,127774585,735,735,735,735,3
|
|
20240527,121800,127772380,735,735,735,735,513
|
|
20240527,121700,127395325,735,733,735,733,1000
|
|
20240527,121600,126661381,733,733,733,733,0
|
|
20240527,121500,126661381,733,732,733,732,500
|
|
20240527,121400,126295172,732,732,732,732,0
|
|
20240527,121300,126295172,732,732,732,732,1
|
|
20240527,121200,126294440,730,730,730,730,0
|
|
20240527,121100,126294440,730,730,730,730,0
|
|
20240527,121000,126294440,730,730,730,730,0
|
|
20240527,120900,126294440,730,729,730,729,402
|
|
20240527,120800,126000982,730,730,730,730,0
|
|
20240527,120700,126000982,730,730,730,730,3
|
|
20240527,120600,125998792,728,728,728,728,0
|
|
20240527,120500,125998792,728,728,728,728,0
|
|
20240527,120400,125998792,728,727,728,727,155
|
|
20240527,120300,125886106,727,727,727,727,0
|
|
20240527,120200,125886106,727,727,727,727,47
|
|
20240527,120100,125851937,727,727,727,727,0
|
|
20240527,120000,125851937,727,727,727,727,14
|
|
20240527,115900,125841759,727,727,727,727,300
|
|
20240527,115800,125623659,727,727,727,727,16
|
|
20240527,115700,125612027,727,727,727,727,0
|
|
20240527,115600,125612027,727,727,727,727,1000
|
|
20240527,115500,124885027,727,727,727,727,0
|
|
20240527,115400,124885027,727,727,727,727,0
|
|
20240527,115300,124885027,727,727,727,727,154
|
|
20240527,115200,124773069,726,726,726,726,22
|
|
20240527,115100,124757097,726,726,726,726,679
|
|
20240527,115000,124264143,726,726,726,726,186
|
|
20240527,114900,124129107,726,726,726,726,2
|
|
20240527,114800,124127655,726,726,726,726,0
|
|
20240527,114700,124127655,726,726,726,726,0
|
|
20240527,114600,124127655,726,725,726,725,300
|
|
20240527,114500,123910147,725,725,725,725,0
|
|
20240527,114400,123910147,725,725,725,725,45
|
|
20240527,114300,123877522,725,725,725,725,1
|
|
20240527,114200,123876797,725,725,725,725,11
|
|
20240527,114100,123868822,722,722,722,722,0
|
|
20240527,114000,123868822,722,722,722,722,1231
|
|
20240527,113900,122980040,722,722,722,722,10
|
|
20240527,113800,122972820,722,722,722,722,62
|
|
20240527,113700,122928056,722,722,722,722,0
|
|
20240527,113600,122928056,722,722,722,722,10
|
|
20240527,113500,122920836,722,722,722,722,425
|
|
20240527,113400,122613986,722,722,722,722,20
|
|
20240527,113300,122599546,722,722,722,721,1445
|
|
20240527,113200,121556296,722,722,722,722,198
|
|
20240527,113100,121413340,722,722,722,722,0
|
|
20240527,113000,121413340,722,722,722,722,18
|
|
20240527,112900,121400344,722,722,722,722,10
|
|
20240527,112800,121393124,722,722,722,722,510
|
|
20240527,112700,121024904,721,721,721,721,218
|
|
20240527,112600,120867726,721,722,722,721,529
|
|
20240527,112500,120485817,722,722,722,722,0
|
|
20240527,112400,120485817,722,722,722,722,1797
|
|
20240527,112300,119188383,722,722,722,722,551
|
|
20240527,112200,118790561,722,722,722,722,0
|
|
20240527,112100,118790561,722,722,722,721,5051
|
|
20240527,112000,115147686,722,723,723,722,1699
|
|
20240527,111900,113920361,723,726,726,723,3000
|
|
20240527,111800,111748843,727,727,727,727,141
|
|
20240527,111700,111646336,727,727,727,727,14
|
|
20240527,111600,111636158,727,727,727,727,0
|
|
20240527,111500,111636158,727,727,727,727,3
|
|
20240527,111400,111633977,727,727,727,727,0
|
|
20240527,111300,111633977,727,727,727,727,30
|
|
20240527,111200,111612167,727,728,728,727,1267
|
|
20240527,111100,110690846,730,730,730,730,0
|
|
20240527,111000,110690846,730,730,730,730,20
|
|
20240527,110900,110676246,730,730,730,730,20
|
|
20240527,110800,110661646,730,730,730,730,5
|
|
20240527,110700,110657996,730,730,730,730,1
|
|
20240527,110600,110657266,727,727,727,727,1042
|
|
20240527,110500,109899732,727,727,727,727,36
|
|
20240527,110400,109873560,727,730,730,727,454
|
|
20240527,110300,109543472,730,730,730,730,13
|
|
20240527,110200,109533982,728,728,728,728,0
|
|
20240527,110100,109533982,728,730,730,728,179
|
|
20240527,110000,109403392,730,730,730,727,269
|
|
20240527,105900,109207670,730,730,730,730,0
|
|
20240527,105800,109207670,730,730,730,730,2
|
|
20240527,105700,109206210,730,730,730,730,0
|
|
20240527,105600,109206210,730,730,730,730,5
|
|
20240527,105500,109202560,730,730,730,730,150
|
|
20240527,105400,109093060,730,730,730,730,1
|
|
20240527,105300,109092330,728,728,728,728,100
|
|
20240527,105200,109019530,728,728,728,728,22
|
|
20240527,105100,109003514,725,725,725,725,0
|
|
20240527,105000,109003514,725,725,725,725,0
|
|
20240527,104900,109003514,725,725,725,725,0
|
|
20240527,104800,109003514,725,725,725,725,0
|
|
20240527,104700,109003514,725,725,725,725,294
|
|
20240527,104600,108790364,725,724,725,724,10
|
|
20240527,104500,108783118,725,725,725,725,10
|
|
20240527,104400,108775868,725,725,725,725,493
|
|
20240527,104300,108418443,728,728,728,728,9
|
|
20240527,104200,108411891,728,728,728,728,0
|
|
20240527,104100,108411891,728,728,728,728,1043
|
|
20240527,104000,107652587,730,730,730,729,7
|
|
20240527,103900,107647478,730,730,730,730,3
|
|
20240527,103800,107645288,730,730,730,730,0
|
|
20240527,103700,107645288,730,725,730,725,74
|
|
20240527,103600,107591594,725,725,725,725,10
|
|
20240527,103500,107584344,725,725,725,725,1
|
|
20240527,103400,107583619,725,725,725,725,5
|
|
20240527,103300,107579994,723,723,723,723,1533
|
|
20240527,103200,106471635,723,723,723,723,1
|
|
20240527,103100,106470912,723,723,723,723,71
|
|
20240527,103000,106419579,723,723,723,723,69
|
|
20240527,102900,106369692,723,723,723,723,700
|
|
20240527,102800,105863592,723,723,723,723,0
|
|
20240527,102700,105863592,723,723,723,723,60
|
|
20240527,102600,105820212,723,725,725,723,1579
|
|
20240527,102500,104677353,725,723,725,720,10598
|
|
20240527,102400,97014873,720,723,723,720,1642
|
|
20240527,102300,95827779,723,723,723,723,1734
|
|
20240527,102200,94574097,723,724,724,719,36256
|
|
20240527,102100,68383281,729,728,729,728,1061
|
|
20240527,102000,67609813,724,725,725,724,12088
|
|
20240527,101900,58846058,723,725,725,723,4802
|
|
20240527,101800,55365162,725,723,725,720,1983
|
|
20240527,101700,53933508,724,727,727,724,5612
|
|
20240527,101600,49862355,727,729,729,727,918
|
|
20240527,101500,49194449,728,732,733,728,12496
|
|
20240527,101400,40072176,732,732,732,732,0
|
|
20240527,101300,40072176,732,732,732,732,38
|
|
20240527,101200,40044360,732,737,737,732,2732
|
|
20240527,101100,38036674,737,737,737,737,156
|
|
20240527,101000,37921702,737,737,737,737,4
|
|
20240527,100900,37918754,737,737,737,737,1
|
|
20240527,100800,37918017,736,736,736,736,100
|
|
20240527,100700,37844417,736,736,736,736,45
|
|
20240527,100600,37811297,736,735,736,730,12691
|
|
20240527,100500,28513975,736,736,736,736,191
|
|
20240527,100400,28373399,736,736,736,736,50
|
|
20240527,100300,28336599,736,736,736,736,1
|
|
20240527,100200,28335863,736,736,736,736,0
|
|
20240527,100100,28335863,736,736,736,736,0
|
|
20240527,100000,28335863,736,736,736,736,5
|
|
20240527,095900,28332183,736,736,736,736,30
|
|
20240527,095800,28310103,736,736,736,736,0
|
|
20240527,095700,28310103,736,736,736,735,3757
|
|
20240527,095600,25548450,737,737,737,737,0
|
|
20240527,095500,25548450,737,737,737,737,414
|
|
20240527,095400,25243332,737,737,737,737,0
|
|
20240527,095300,25243332,737,737,737,737,0
|
|
20240527,095200,25243332,737,737,737,737,4
|
|
20240527,095100,25240384,737,737,737,737,100
|
|
20240527,095000,25166684,737,737,737,737,180
|
|
20240527,094900,25034024,739,737,739,737,11
|
|
20240527,094800,25025915,737,737,737,737,200
|
|
20240527,094700,24878515,737,737,737,737,1
|
|
20240527,094600,24877778,736,736,736,736,0
|
|
20240527,094500,24877778,736,736,736,736,0
|
|
20240527,094400,24877778,736,735,736,735,6271
|
|
20240527,094300,20266868,736,736,736,736,0
|
|
20240527,094200,20266868,736,736,736,735,1043
|
|
20240527,094100,19499253,736,736,736,736,1441
|
|
20240527,094000,18438677,736,736,736,736,165
|
|
20240527,093900,18317237,735,736,736,735,691
|
|
20240527,093800,17808860,736,737,737,736,3035
|
|
20240527,093700,15573629,740,740,740,740,520
|
|
20240527,093600,15188829,740,740,740,740,0
|
|
20240527,093500,15188829,740,740,740,740,10
|
|
20240527,093400,15181429,740,740,740,740,0
|
|
20240527,093300,15181429,740,740,740,740,0
|
|
20240527,093200,15181429,740,740,740,740,2
|
|
20240527,093100,15179949,735,735,735,735,0
|
|
20240527,093000,15179949,735,735,735,735,0
|
|
20240527,092900,15179949,735,736,741,734,4330
|
|
20240527,092800,11997502,736,738,738,736,2000
|
|
20240527,092700,10524432,736,736,736,736,622
|
|
20240527,092600,10066640,736,740,741,736,1517
|
|
20240527,092500,8944455,740,740,740,740,0
|
|
20240527,092400,8944455,740,740,740,740,4
|
|
20240527,092300,8941495,740,740,740,740,2
|
|
20240527,092200,8940015,740,740,740,740,0
|
|
20240527,092100,8940015,740,740,740,740,3
|
|
20240527,092000,8937795,736,736,736,736,1291
|
|
20240527,091900,7987619,736,736,736,736,631
|
|
20240527,091800,7523203,736,736,736,736,0
|
|
20240527,091700,7523203,736,736,736,736,109
|
|
20240527,091600,7442979,736,736,736,736,105
|
|
20240527,091500,7365699,736,735,736,735,1445
|
|
20240527,091400,6302414,736,736,736,736,10
|
|
20240527,091300,6295054,735,735,735,735,0
|
|
20240527,091200,6295054,735,736,736,735,1811
|
|
20240527,091100,4963811,736,738,738,736,2659
|
|
20240527,091000,3006657,742,742,742,742,1
|
|
20240527,090900,3005915,743,743,743,743,0
|
|
20240527,090800,3005915,743,743,743,743,0
|
|
20240527,090700,3005915,743,743,743,743,283
|
|
20240527,090600,2795646,743,743,743,743,11
|
|
20240527,090500,2787473,743,743,743,743,0
|
|
20240527,090400,2787473,743,743,743,743,50
|
|
20240527,090300,2750323,743,743,743,743,5
|
|
20240527,090200,2746608,743,743,743,743,400
|
|
20240527,090100,2449408,736,736,736,736,0
|
|
20240527,090000,2449408,736,736,736,736,3328
|