696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,203300,70451576,687,687,687,687,4470
|
|
20240524,203200,70451576,687,687,687,687,0
|
|
20240524,203100,70451576,687,687,687,687,0
|
|
20240524,203000,70451576,687,687,687,687,0
|
|
20240524,202900,70451576,687,687,687,687,0
|
|
20240524,202800,70451576,687,687,687,687,0
|
|
20240524,202700,70451576,687,687,687,687,0
|
|
20240524,202600,70451576,687,687,687,687,0
|
|
20240524,202500,70451576,687,687,687,687,0
|
|
20240524,202400,70451576,687,687,687,687,0
|
|
20240524,202300,70451576,687,687,687,687,0
|
|
20240524,202200,70451576,687,687,687,687,0
|
|
20240524,202100,70451576,687,687,687,687,0
|
|
20240524,202000,70451576,687,687,687,687,0
|
|
20240524,201900,70451576,687,687,687,687,0
|
|
20240524,201800,70451576,687,687,687,687,0
|
|
20240524,201700,70451576,687,687,687,687,0
|
|
20240524,201600,70451576,687,687,687,687,0
|
|
20240524,201500,70451576,687,687,687,687,0
|
|
20240524,201400,70451576,687,687,687,687,0
|
|
20240524,201300,70451576,687,687,687,687,0
|
|
20240524,201200,70451576,687,687,687,687,0
|
|
20240524,201100,70451576,687,687,687,687,0
|
|
20240524,201000,70451576,687,687,687,687,0
|
|
20240524,200900,70451576,687,687,687,687,0
|
|
20240524,200800,70451576,687,687,687,687,0
|
|
20240524,200700,70451576,687,687,687,687,0
|
|
20240524,200600,70451576,687,687,687,687,0
|
|
20240524,200500,70451576,687,687,687,687,0
|
|
20240524,200400,70451576,687,687,687,687,0
|
|
20240524,200300,70451576,687,687,687,687,4470
|
|
20240524,200200,70451576,687,687,687,687,0
|
|
20240524,200100,70451576,687,687,687,687,0
|
|
20240524,200000,70451576,687,687,687,687,0
|
|
20240524,195900,70451576,687,687,687,687,0
|
|
20240524,195800,70451576,687,687,687,687,0
|
|
20240524,195700,70451576,687,687,687,687,0
|
|
20240524,195600,70451576,687,687,687,687,0
|
|
20240524,195500,70451576,687,687,687,687,0
|
|
20240524,195400,70451576,687,687,687,687,0
|
|
20240524,195300,70451576,687,687,687,687,0
|
|
20240524,195200,70451576,687,687,687,687,0
|
|
20240524,195100,70451576,687,687,687,687,0
|
|
20240524,195000,70451576,687,687,687,687,0
|
|
20240524,194900,70451576,687,687,687,687,0
|
|
20240524,194800,70451576,687,687,687,687,0
|
|
20240524,194700,70451576,687,687,687,687,0
|
|
20240524,194600,70451576,687,687,687,687,0
|
|
20240524,194500,70451576,687,687,687,687,0
|
|
20240524,194400,70451576,687,687,687,687,0
|
|
20240524,194300,70451576,687,687,687,687,0
|
|
20240524,194200,70451576,687,687,687,687,0
|
|
20240524,194100,70451576,687,687,687,687,0
|
|
20240524,194000,70451576,687,687,687,687,0
|
|
20240524,193900,70451576,687,687,687,687,0
|
|
20240524,193800,70451576,687,687,687,687,0
|
|
20240524,193700,70451576,687,687,687,687,0
|
|
20240524,193600,70451576,687,687,687,687,0
|
|
20240524,193500,70451576,687,687,687,687,0
|
|
20240524,193400,70451576,687,687,687,687,0
|
|
20240524,193300,70451576,687,687,687,687,4470
|
|
20240524,193200,70451576,687,687,687,687,0
|
|
20240524,193100,70451576,687,687,687,687,0
|
|
20240524,193000,70451576,687,687,687,687,0
|
|
20240524,192900,70451576,687,687,687,687,0
|
|
20240524,192800,70451576,687,687,687,687,0
|
|
20240524,192700,70451576,687,687,687,687,0
|
|
20240524,192600,70451576,687,687,687,687,0
|
|
20240524,192500,70451576,687,687,687,687,0
|
|
20240524,192400,70451576,687,687,687,687,0
|
|
20240524,192300,70451576,687,687,687,687,0
|
|
20240524,192200,70451576,687,687,687,687,0
|
|
20240524,192100,70451576,687,687,687,687,0
|
|
20240524,192000,70451576,687,687,687,687,0
|
|
20240524,191900,70451576,687,687,687,687,0
|
|
20240524,191800,70451576,687,687,687,687,0
|
|
20240524,191700,70451576,687,687,687,687,0
|
|
20240524,191600,70451576,687,687,687,687,0
|
|
20240524,191500,70451576,687,687,687,687,0
|
|
20240524,191400,70451576,687,687,687,687,0
|
|
20240524,191300,70451576,687,687,687,687,0
|
|
20240524,191200,70451576,687,687,687,687,0
|
|
20240524,191100,70451576,687,687,687,687,0
|
|
20240524,191000,70451576,687,687,687,687,0
|
|
20240524,190900,70451576,687,687,687,687,0
|
|
20240524,190800,70451576,687,687,687,687,0
|
|
20240524,190700,70451576,687,687,687,687,0
|
|
20240524,190600,70451576,687,687,687,687,0
|
|
20240524,190500,70451576,687,687,687,687,0
|
|
20240524,190400,70451576,687,687,687,687,0
|
|
20240524,190300,70451576,687,687,687,687,4470
|
|
20240524,190200,70451576,687,687,687,687,0
|
|
20240524,190100,70451576,687,687,687,687,0
|
|
20240524,190000,70451576,687,687,687,687,0
|
|
20240524,185900,70451576,687,687,687,687,0
|
|
20240524,185800,70451576,687,687,687,687,0
|
|
20240524,185700,70451576,687,687,687,687,0
|
|
20240524,185600,70451576,687,687,687,687,0
|
|
20240524,185500,70451576,687,687,687,687,0
|
|
20240524,185400,70451576,687,687,687,687,0
|
|
20240524,185300,70451576,687,687,687,687,0
|
|
20240524,185200,70451576,687,687,687,687,0
|
|
20240524,185100,70451576,687,687,687,687,0
|
|
20240524,185000,70451576,687,687,687,687,0
|
|
20240524,184900,70451576,687,687,687,687,0
|
|
20240524,184800,70451576,687,687,687,687,0
|
|
20240524,184700,70451576,687,687,687,687,0
|
|
20240524,184600,70451576,687,687,687,687,0
|
|
20240524,184500,70451576,687,687,687,687,0
|
|
20240524,184400,70451576,687,687,687,687,0
|
|
20240524,184300,70451576,687,687,687,687,0
|
|
20240524,184200,70451576,687,687,687,687,0
|
|
20240524,184100,70451576,687,687,687,687,0
|
|
20240524,184000,70451576,687,687,687,687,0
|
|
20240524,183900,70451576,687,687,687,687,0
|
|
20240524,183800,70451576,687,687,687,687,0
|
|
20240524,183700,70451576,687,687,687,687,0
|
|
20240524,183600,70451576,687,687,687,687,0
|
|
20240524,183500,70451576,687,687,687,687,0
|
|
20240524,183400,70451576,687,687,687,687,0
|
|
20240524,183300,70451576,687,687,687,687,4470
|
|
20240524,183200,70451576,687,687,687,687,0
|
|
20240524,183100,70451576,687,687,687,687,0
|
|
20240524,183000,70451576,687,687,687,687,0
|
|
20240524,182900,70451576,687,687,687,687,0
|
|
20240524,182800,70451576,687,687,687,687,0
|
|
20240524,182700,70451576,687,687,687,687,0
|
|
20240524,182600,70451576,687,687,687,687,0
|
|
20240524,182500,70451576,687,687,687,687,0
|
|
20240524,182400,70451576,687,687,687,687,0
|
|
20240524,182300,70451576,687,687,687,687,0
|
|
20240524,182200,70451576,687,687,687,687,0
|
|
20240524,182100,70451576,687,687,687,687,0
|
|
20240524,182000,70451576,687,687,687,687,0
|
|
20240524,181900,70451576,687,687,687,687,0
|
|
20240524,181800,70451576,687,687,687,687,0
|
|
20240524,181700,70451576,687,687,687,687,0
|
|
20240524,181600,70451576,687,687,687,687,0
|
|
20240524,181500,70451576,687,687,687,687,0
|
|
20240524,181400,70451576,687,687,687,687,0
|
|
20240524,181300,70451576,687,687,687,687,0
|
|
20240524,181200,70451576,687,687,687,687,0
|
|
20240524,181100,70451576,687,687,687,687,0
|
|
20240524,181000,70451576,687,687,687,687,0
|
|
20240524,180900,70451576,687,687,687,687,0
|
|
20240524,180800,70451576,687,687,687,687,0
|
|
20240524,180700,70451576,687,687,687,687,0
|
|
20240524,180600,70451576,687,687,687,687,0
|
|
20240524,180500,70451576,687,687,687,687,0
|
|
20240524,180400,70451576,687,687,687,687,0
|
|
20240524,180300,70451576,687,687,687,687,4470
|
|
20240524,180200,70451576,687,687,687,687,0
|
|
20240524,180100,70451576,687,687,687,687,0
|
|
20240524,180000,70451576,687,687,687,687,0
|
|
20240524,175900,70451576,687,687,687,687,0
|
|
20240524,175800,70451576,687,687,687,687,0
|
|
20240524,175700,70451576,687,687,687,687,0
|
|
20240524,175600,70451576,687,687,687,687,0
|
|
20240524,175500,70451576,687,687,687,687,0
|
|
20240524,175400,70451576,687,687,687,687,0
|
|
20240524,175300,70451576,687,687,687,687,0
|
|
20240524,175200,70451576,687,687,687,687,0
|
|
20240524,175100,70451576,687,687,687,687,0
|
|
20240524,175000,70451576,687,687,687,687,0
|
|
20240524,174900,70451576,687,687,687,687,0
|
|
20240524,174800,70451576,687,687,687,687,0
|
|
20240524,174700,70451576,687,687,687,687,0
|
|
20240524,174600,70451576,687,687,687,687,0
|
|
20240524,174500,70451576,687,687,687,687,0
|
|
20240524,174400,70451576,687,687,687,687,0
|
|
20240524,174300,70451576,687,687,687,687,0
|
|
20240524,174200,70451576,687,687,687,687,0
|
|
20240524,174100,70451576,687,687,687,687,0
|
|
20240524,174000,70451576,687,687,687,687,0
|
|
20240524,173900,70451576,687,687,687,687,0
|
|
20240524,173800,70451576,687,687,687,687,0
|
|
20240524,173700,70451576,687,687,687,687,0
|
|
20240524,173600,70451576,687,687,687,687,0
|
|
20240524,173500,70451576,687,687,687,687,0
|
|
20240524,173400,70451576,687,687,687,687,0
|
|
20240524,173300,70451576,687,687,687,687,4470
|
|
20240524,173200,70451576,687,687,687,687,0
|
|
20240524,173100,70451576,687,687,687,687,0
|
|
20240524,173000,70451576,687,687,687,687,0
|
|
20240524,172900,70451576,687,687,687,687,0
|
|
20240524,172800,70451576,687,687,687,687,0
|
|
20240524,172700,70451576,687,687,687,687,0
|
|
20240524,172600,70451576,687,687,687,687,0
|
|
20240524,172500,70451576,687,687,687,687,0
|
|
20240524,172400,70451576,687,687,687,687,0
|
|
20240524,172300,70451576,687,687,687,687,0
|
|
20240524,172200,70451576,687,687,687,687,0
|
|
20240524,172100,70451576,687,687,687,687,0
|
|
20240524,172000,70451576,687,687,687,687,0
|
|
20240524,171900,70451576,687,687,687,687,0
|
|
20240524,171800,70451576,687,687,687,687,0
|
|
20240524,171700,70451576,687,687,687,687,0
|
|
20240524,171600,70451576,687,687,687,687,0
|
|
20240524,171500,70451576,687,687,687,687,0
|
|
20240524,171400,70451576,687,687,687,687,0
|
|
20240524,171300,70451576,687,687,687,687,0
|
|
20240524,171200,70451576,687,687,687,687,0
|
|
20240524,171100,70451576,687,687,687,687,0
|
|
20240524,171000,70451576,687,687,687,687,0
|
|
20240524,170900,70451576,687,687,687,687,0
|
|
20240524,170800,70451576,687,687,687,687,0
|
|
20240524,170700,70451576,687,687,687,687,0
|
|
20240524,170600,70451576,687,687,687,687,0
|
|
20240524,170500,70451576,687,687,687,687,0
|
|
20240524,170400,70451576,687,687,687,687,0
|
|
20240524,170300,70451576,687,687,687,687,4470
|
|
20240524,170200,70451576,687,687,687,687,0
|
|
20240524,170100,70451576,687,687,687,687,0
|
|
20240524,170000,70451576,687,687,687,687,0
|
|
20240524,165900,70451576,687,687,687,687,0
|
|
20240524,165800,70451576,687,687,687,687,0
|
|
20240524,165700,70451576,687,687,687,687,0
|
|
20240524,165600,70451576,687,687,687,687,0
|
|
20240524,165500,70451576,687,687,687,687,0
|
|
20240524,165400,70451576,687,687,687,687,0
|
|
20240524,165300,70451576,687,687,687,687,0
|
|
20240524,165200,70451576,687,687,687,687,0
|
|
20240524,165100,70451576,687,687,687,687,0
|
|
20240524,165000,70451576,687,687,687,687,0
|
|
20240524,164900,70451576,687,687,687,687,0
|
|
20240524,164800,70451576,687,687,687,687,0
|
|
20240524,164700,70451576,687,687,687,687,0
|
|
20240524,164600,70451576,687,687,687,687,0
|
|
20240524,164500,70451576,687,687,687,687,0
|
|
20240524,164400,70451576,687,687,687,687,0
|
|
20240524,164300,70451576,687,687,687,687,0
|
|
20240524,164200,70451576,687,687,687,687,0
|
|
20240524,164100,70451576,687,687,687,687,0
|
|
20240524,164000,70451576,687,687,687,687,0
|
|
20240524,163900,70451576,687,687,687,687,0
|
|
20240524,163800,70451576,687,687,687,687,0
|
|
20240524,163700,70451576,687,687,687,687,0
|
|
20240524,163600,70451576,687,687,687,687,0
|
|
20240524,163500,70451576,687,687,687,687,0
|
|
20240524,163400,70451576,687,687,687,687,0
|
|
20240524,163300,70451576,687,687,687,687,4470
|
|
20240524,163200,70451576,687,687,687,687,0
|
|
20240524,163100,70451576,687,687,687,687,0
|
|
20240524,163000,70451576,687,687,687,687,0
|
|
20240524,162900,70451576,687,687,687,687,0
|
|
20240524,162800,70451576,687,687,687,687,0
|
|
20240524,162700,70451576,687,687,687,687,0
|
|
20240524,162600,70451576,687,687,687,687,0
|
|
20240524,162500,70451576,687,687,687,687,0
|
|
20240524,162400,70451576,687,687,687,687,0
|
|
20240524,162300,70451576,687,687,687,687,0
|
|
20240524,162200,70451576,687,687,687,687,0
|
|
20240524,162100,70451576,687,687,687,687,0
|
|
20240524,162000,70451576,687,687,687,687,0
|
|
20240524,161900,70451576,687,687,687,687,0
|
|
20240524,161800,70451576,687,687,687,687,0
|
|
20240524,161700,70451576,687,687,687,687,0
|
|
20240524,161600,70451576,687,687,687,687,0
|
|
20240524,161500,70451576,687,687,687,687,0
|
|
20240524,161400,70451576,687,687,687,687,0
|
|
20240524,161300,70451576,687,687,687,687,0
|
|
20240524,161200,70451576,687,687,687,687,0
|
|
20240524,161100,70451576,687,687,687,687,0
|
|
20240524,161000,70451576,687,687,687,687,0
|
|
20240524,160900,70451576,687,687,687,687,0
|
|
20240524,160800,70451576,687,687,687,687,0
|
|
20240524,160700,70451576,687,687,687,687,0
|
|
20240524,160600,70451576,687,687,687,687,0
|
|
20240524,160500,70451576,687,687,687,687,0
|
|
20240524,160400,70451576,687,687,687,687,0
|
|
20240524,160300,70451576,687,687,687,687,4470
|
|
20240524,160200,70451576,687,687,687,687,0
|
|
20240524,160100,70451576,687,687,687,687,0
|
|
20240524,160000,70451576,687,687,687,687,0
|
|
20240524,155900,70451576,687,687,687,687,0
|
|
20240524,155800,70451576,687,687,687,687,0
|
|
20240524,155700,70451576,687,687,687,687,0
|
|
20240524,155600,70451576,687,687,687,687,0
|
|
20240524,155500,70451576,687,687,687,687,0
|
|
20240524,155400,70451576,687,687,687,687,0
|
|
20240524,155300,70451576,687,687,687,687,0
|
|
20240524,155200,70451576,687,687,687,687,0
|
|
20240524,155100,70451576,687,687,687,687,0
|
|
20240524,155000,70451576,687,687,687,687,0
|
|
20240524,154900,70451576,687,687,687,687,0
|
|
20240524,154800,70451576,687,687,687,687,0
|
|
20240524,154700,70451576,687,687,687,687,0
|
|
20240524,154600,70451576,687,687,687,687,0
|
|
20240524,154500,70451576,687,687,687,687,0
|
|
20240524,154400,70451576,687,687,687,687,0
|
|
20240524,154300,70451576,687,687,687,687,0
|
|
20240524,154200,70451576,687,687,687,687,0
|
|
20240524,154100,70451576,687,687,687,687,0
|
|
20240524,154000,70451576,687,687,687,687,0
|
|
20240524,153900,70451576,687,687,687,687,0
|
|
20240524,153800,70451576,687,687,687,687,0
|
|
20240524,153700,70451576,687,687,687,687,0
|
|
20240524,153600,70451576,687,687,687,687,0
|
|
20240524,153500,70451576,687,687,687,687,0
|
|
20240524,153400,70451576,687,687,687,687,0
|
|
20240524,153300,70451576,687,687,687,687,4470
|
|
20240524,153200,70451576,687,687,687,687,0
|
|
20240524,153100,70451576,687,687,687,687,0
|
|
20240524,153000,70451576,687,687,687,687,4470
|
|
20240524,152900,67380686,687,687,687,687,0
|
|
20240524,152800,67380686,687,687,687,687,0
|
|
20240524,152700,67380686,687,687,687,687,0
|
|
20240524,152600,67380686,687,687,687,687,0
|
|
20240524,152500,67380686,687,687,687,687,0
|
|
20240524,152400,67380686,687,687,687,687,0
|
|
20240524,152300,67380686,687,687,687,687,0
|
|
20240524,152200,67380686,687,687,687,687,0
|
|
20240524,152100,67380686,687,687,687,687,0
|
|
20240524,152000,67380686,687,687,687,687,0
|
|
20240524,151900,67380686,687,689,689,687,1604
|
|
20240524,151800,66278280,690,690,690,690,1
|
|
20240524,151700,66277590,694,694,694,694,1989
|
|
20240524,151600,64897224,695,695,695,695,672
|
|
20240524,151500,64430184,690,690,690,690,1
|
|
20240524,151400,64429494,689,689,689,689,2
|
|
20240524,151300,64428116,695,695,695,695,20
|
|
20240524,151200,64414216,690,690,690,690,0
|
|
20240524,151100,64414216,690,690,690,690,0
|
|
20240524,151000,64414216,690,690,690,690,0
|
|
20240524,150900,64414216,690,697,697,690,421
|
|
20240524,150800,64120786,697,697,697,697,0
|
|
20240524,150700,64120786,697,697,697,697,0
|
|
20240524,150600,64120786,697,697,697,697,2
|
|
20240524,150500,64119392,697,697,697,697,5
|
|
20240524,150400,64115907,691,691,691,691,1
|
|
20240524,150300,64115216,698,698,698,698,0
|
|
20240524,150200,64115216,698,688,698,688,3874
|
|
20240524,150100,61448750,688,688,688,688,18
|
|
20240524,150000,61436366,687,687,687,687,0
|
|
20240524,145900,61436366,687,687,687,687,327
|
|
20240524,145800,61211717,688,688,688,688,11
|
|
20240524,145700,61204149,688,688,688,688,516
|
|
20240524,145600,60849141,688,688,688,688,200
|
|
20240524,145500,60711541,688,688,688,688,100
|
|
20240524,145400,60642741,688,688,688,688,54
|
|
20240524,145300,60605589,688,688,688,688,416
|
|
20240524,145200,60319381,688,688,688,688,200
|
|
20240524,145100,60181781,689,689,689,689,0
|
|
20240524,145000,60181781,689,689,689,689,0
|
|
20240524,144900,60181781,689,690,690,689,1060
|
|
20240524,144800,59451421,690,690,690,690,90
|
|
20240524,144700,59389321,690,690,690,690,74
|
|
20240524,144600,59338261,690,690,690,690,18
|
|
20240524,144500,59325841,690,690,690,690,0
|
|
20240524,144400,59325841,690,690,690,690,200
|
|
20240524,144300,59187841,690,690,690,690,51
|
|
20240524,144200,59152651,690,690,690,690,0
|
|
20240524,144100,59152651,690,690,690,690,0
|
|
20240524,144000,59152651,690,690,690,690,0
|
|
20240524,143900,59152651,690,690,690,690,0
|
|
20240524,143800,59152651,690,690,690,690,0
|
|
20240524,143700,59152651,690,690,690,690,0
|
|
20240524,143600,59152651,690,690,690,690,0
|
|
20240524,143500,59152651,690,690,690,690,0
|
|
20240524,143400,59152651,690,690,690,690,0
|
|
20240524,143300,59152651,690,690,690,690,4
|
|
20240524,143200,59149891,690,690,690,690,0
|
|
20240524,143100,59149891,690,690,690,690,203
|
|
20240524,143000,59009821,690,690,690,690,0
|
|
20240524,142900,59009821,690,690,690,690,0
|
|
20240524,142800,59009821,690,691,692,690,1139
|
|
20240524,142700,58223698,693,693,693,693,0
|
|
20240524,142600,58223698,693,693,693,693,0
|
|
20240524,142500,58223698,693,693,693,693,4
|
|
20240524,142400,58220926,692,692,692,692,0
|
|
20240524,142300,58220926,692,692,692,692,0
|
|
20240524,142200,58220926,692,692,692,692,120
|
|
20240524,142100,58137886,691,691,691,691,312
|
|
20240524,142000,57922294,691,691,691,691,0
|
|
20240524,141900,57922294,691,691,691,691,0
|
|
20240524,141800,57922294,691,691,691,691,152
|
|
20240524,141700,57817262,692,692,692,692,0
|
|
20240524,141600,57817262,692,692,692,692,60
|
|
20240524,141500,57775742,692,692,692,692,0
|
|
20240524,141400,57775742,692,692,692,692,0
|
|
20240524,141300,57775742,692,692,692,692,0
|
|
20240524,141200,57775742,692,692,692,692,78
|
|
20240524,141100,57721766,692,692,692,692,0
|
|
20240524,141000,57721766,692,692,692,692,53
|
|
20240524,140900,57685090,691,691,691,691,0
|
|
20240524,140800,57685090,691,693,693,691,735
|
|
20240524,140700,57177063,693,693,693,693,30
|
|
20240524,140600,57156273,693,693,693,693,10
|
|
20240524,140500,57149343,696,696,696,696,0
|
|
20240524,140400,57149343,696,696,696,696,15
|
|
20240524,140300,57138903,693,693,693,693,1451
|
|
20240524,140200,56133360,694,694,694,694,35
|
|
20240524,140100,56109070,694,694,694,694,0
|
|
20240524,140000,56109070,694,694,694,694,5
|
|
20240524,135900,56105600,694,694,694,694,10
|
|
20240524,135800,56098660,694,694,694,694,90
|
|
20240524,135700,56036200,694,696,696,694,81
|
|
20240524,135600,55979946,694,694,694,694,70
|
|
20240524,135500,55931366,694,696,696,694,50
|
|
20240524,135400,55896616,696,696,696,696,10
|
|
20240524,135300,55889656,698,698,698,698,0
|
|
20240524,135200,55889656,698,698,698,698,0
|
|
20240524,135100,55889656,698,698,698,698,0
|
|
20240524,135000,55889656,698,698,698,698,0
|
|
20240524,134900,55889656,698,698,698,698,0
|
|
20240524,134800,55889656,698,698,698,698,0
|
|
20240524,134700,55889656,698,698,698,698,0
|
|
20240524,134600,55889656,698,698,698,698,0
|
|
20240524,134500,55889656,698,698,698,698,0
|
|
20240524,134400,55889656,698,698,698,698,0
|
|
20240524,134300,55889656,698,698,698,698,0
|
|
20240524,134200,55889656,698,698,698,698,0
|
|
20240524,134100,55889656,698,698,698,698,0
|
|
20240524,134000,55889656,698,698,698,698,0
|
|
20240524,133900,55889656,698,698,698,698,0
|
|
20240524,133800,55889656,698,698,698,698,0
|
|
20240524,133700,55889656,698,698,698,698,0
|
|
20240524,133600,55889656,698,698,698,698,1432
|
|
20240524,133500,54890120,698,697,699,697,151
|
|
20240524,133400,54784718,698,690,698,690,700
|
|
20240524,133300,54301680,689,689,689,689,0
|
|
20240524,133200,54301680,689,691,691,689,1048
|
|
20240524,133100,53577561,692,697,697,692,16695
|
|
20240524,133000,42003819,698,698,698,698,0
|
|
20240524,132900,42003819,698,698,698,698,1434
|
|
20240524,132800,41002887,698,700,700,698,3279
|
|
20240524,132700,38710785,702,702,702,702,0
|
|
20240524,132600,38710785,702,702,702,702,0
|
|
20240524,132500,38710785,702,702,702,702,0
|
|
20240524,132400,38710785,702,702,702,702,0
|
|
20240524,132300,38710785,702,702,702,702,102
|
|
20240524,132200,38639181,702,702,702,702,0
|
|
20240524,132100,38639181,702,702,702,702,0
|
|
20240524,132000,38639181,702,702,702,702,0
|
|
20240524,131900,38639181,702,702,702,702,0
|
|
20240524,131800,38639181,702,702,702,702,0
|
|
20240524,131700,38639181,702,702,702,702,0
|
|
20240524,131600,38639181,702,702,702,702,0
|
|
20240524,131500,38639181,702,702,702,702,0
|
|
20240524,131400,38639181,702,702,702,702,0
|
|
20240524,131300,38639181,702,702,702,702,16
|
|
20240524,131200,38627949,700,700,700,700,806
|
|
20240524,131100,38063749,700,700,700,700,0
|
|
20240524,131000,38063749,700,700,700,700,0
|
|
20240524,130900,38063749,700,700,700,700,0
|
|
20240524,130800,38063749,700,700,700,700,694
|
|
20240524,130700,37577949,702,702,702,702,0
|
|
20240524,130600,37577949,702,702,702,702,0
|
|
20240524,130500,37577949,702,702,702,702,0
|
|
20240524,130400,37577949,702,702,702,702,0
|
|
20240524,130300,37577949,702,702,702,702,4
|
|
20240524,130200,37575141,700,700,700,700,0
|
|
20240524,130100,37575141,700,700,700,700,0
|
|
20240524,130000,37575141,700,700,700,700,0
|
|
20240524,125900,37575141,700,700,700,700,0
|
|
20240524,125800,37575141,700,700,700,700,0
|
|
20240524,125700,37575141,700,700,700,700,0
|
|
20240524,125600,37575141,700,700,700,700,0
|
|
20240524,125500,37575141,700,700,700,700,0
|
|
20240524,125400,37575141,700,700,700,700,0
|
|
20240524,125300,37575141,700,700,700,700,0
|
|
20240524,125200,37575141,700,700,700,700,0
|
|
20240524,125100,37575141,700,700,700,700,0
|
|
20240524,125000,37575141,700,700,700,700,0
|
|
20240524,124900,37575141,700,700,700,700,0
|
|
20240524,124800,37575141,700,700,700,700,280
|
|
20240524,124700,37379141,704,704,704,704,0
|
|
20240524,124600,37379141,704,704,704,704,0
|
|
20240524,124500,37379141,704,704,704,704,0
|
|
20240524,124400,37379141,704,704,704,704,0
|
|
20240524,124300,37379141,704,704,704,704,0
|
|
20240524,124200,37379141,704,704,704,704,0
|
|
20240524,124100,37379141,704,704,704,704,1
|
|
20240524,124000,37378437,704,704,704,704,0
|
|
20240524,123900,37378437,704,704,704,704,1
|
|
20240524,123800,37377733,700,700,700,700,0
|
|
20240524,123700,37377733,700,700,700,700,627
|
|
20240524,123600,36938833,700,700,700,700,1
|
|
20240524,123500,36938133,700,701,701,700,450
|
|
20240524,123400,36623026,705,705,705,705,100
|
|
20240524,123300,36552526,705,705,705,705,0
|
|
20240524,123200,36552526,705,705,705,705,0
|
|
20240524,123100,36552526,705,705,705,705,0
|
|
20240524,123000,36552526,705,705,705,705,0
|
|
20240524,122900,36552526,705,705,705,705,0
|
|
20240524,122800,36552526,705,705,705,705,12
|
|
20240524,122700,36544066,702,702,702,702,0
|
|
20240524,122600,36544066,702,702,702,702,0
|
|
20240524,122500,36544066,702,702,702,702,0
|
|
20240524,122400,36544066,702,702,702,702,0
|
|
20240524,122300,36544066,702,702,702,702,0
|
|
20240524,122200,36544066,702,702,702,702,0
|
|
20240524,122100,36544066,702,702,702,702,4052
|
|
20240524,122000,33699562,705,705,705,705,0
|
|
20240524,121900,33699562,705,705,705,705,0
|
|
20240524,121800,33699562,705,705,705,705,0
|
|
20240524,121700,33699562,705,705,705,705,0
|
|
20240524,121600,33699562,705,705,705,705,0
|
|
20240524,121500,33699562,705,705,705,705,0
|
|
20240524,121400,33699562,705,705,705,705,100
|
|
20240524,121300,33629062,706,706,706,706,0
|
|
20240524,121200,33629062,706,706,706,706,0
|
|
20240524,121100,33629062,706,706,706,706,0
|
|
20240524,121000,33629062,706,706,706,706,0
|
|
20240524,120900,33629062,706,706,706,706,0
|
|
20240524,120800,33629062,706,706,706,706,0
|
|
20240524,120700,33629062,706,706,706,706,0
|
|
20240524,120600,33629062,706,703,706,703,840
|
|
20240524,120500,33036142,703,703,703,703,0
|
|
20240524,120400,33036142,703,703,703,703,0
|
|
20240524,120300,33036142,703,703,703,703,0
|
|
20240524,120200,33036142,703,703,703,703,4
|
|
20240524,120100,33033330,703,703,703,703,0
|
|
20240524,120000,33033330,703,703,703,703,0
|
|
20240524,115900,33033330,703,703,703,703,2
|
|
20240524,115800,33031924,703,703,703,703,0
|
|
20240524,115700,33031924,703,703,703,703,0
|
|
20240524,115600,33031924,703,703,703,703,1
|
|
20240524,115500,33031221,703,703,703,703,0
|
|
20240524,115400,33031221,703,703,703,703,0
|
|
20240524,115300,33031221,703,703,703,703,0
|
|
20240524,115200,33031221,703,703,703,703,0
|
|
20240524,115100,33031221,703,703,703,703,0
|
|
20240524,115000,33031221,703,703,703,703,0
|
|
20240524,114900,33031221,703,703,703,703,0
|
|
20240524,114800,33031221,703,703,703,703,0
|
|
20240524,114700,33031221,703,703,703,703,0
|
|
20240524,114600,33031221,703,703,703,703,0
|
|
20240524,114500,33031221,703,703,703,703,0
|
|
20240524,114400,33031221,703,703,703,703,0
|
|
20240524,114300,33031221,703,703,703,703,0
|
|
20240524,114200,33031221,703,703,703,703,3042
|
|
20240524,114100,30892695,703,703,703,703,0
|
|
20240524,114000,30892695,703,703,703,703,0
|
|
20240524,113900,30892695,703,703,703,703,0
|
|
20240524,113800,30892695,703,703,703,703,0
|
|
20240524,113700,30892695,703,703,703,703,0
|
|
20240524,113600,30892695,703,703,703,703,20
|
|
20240524,113500,30878635,703,703,703,703,0
|
|
20240524,113400,30878635,703,703,703,703,0
|
|
20240524,113300,30878635,703,703,703,703,0
|
|
20240524,113200,30878635,703,703,703,703,0
|
|
20240524,113100,30878635,703,703,703,703,0
|
|
20240524,113000,30878635,703,703,703,703,0
|
|
20240524,112900,30878635,703,703,703,703,1
|
|
20240524,112800,30877932,703,703,703,703,0
|
|
20240524,112700,30877932,703,703,703,703,0
|
|
20240524,112600,30877932,703,703,703,703,0
|
|
20240524,112500,30877932,703,703,703,703,201
|
|
20240524,112400,30736629,703,703,703,703,858
|
|
20240524,112300,30133455,707,707,707,707,0
|
|
20240524,112200,30133455,707,707,707,707,0
|
|
20240524,112100,30133455,707,707,707,707,0
|
|
20240524,112000,30133455,707,707,707,707,0
|
|
20240524,111900,30133455,707,707,707,707,11
|
|
20240524,111800,30125678,707,707,707,707,0
|
|
20240524,111700,30125678,707,707,707,707,7
|
|
20240524,111600,30120729,703,703,703,703,0
|
|
20240524,111500,30120729,703,703,703,703,0
|
|
20240524,111400,30120729,703,703,703,703,0
|
|
20240524,111300,30120729,703,703,703,703,0
|
|
20240524,111200,30120729,703,703,703,703,0
|
|
20240524,111100,30120729,703,703,703,703,0
|
|
20240524,111000,30120729,703,703,703,703,0
|
|
20240524,110900,30120729,703,703,703,703,0
|
|
20240524,110800,30120729,703,703,703,703,0
|
|
20240524,110700,30120729,703,703,703,703,0
|
|
20240524,110600,30120729,703,703,703,703,0
|
|
20240524,110500,30120729,703,703,703,703,0
|
|
20240524,110400,30120729,703,703,703,703,0
|
|
20240524,110300,30120729,703,703,703,703,0
|
|
20240524,110200,30120729,703,703,703,703,0
|
|
20240524,110100,30120729,703,703,703,703,0
|
|
20240524,110000,30120729,703,703,703,703,0
|
|
20240524,105900,30120729,703,703,703,703,0
|
|
20240524,105800,30120729,703,703,703,703,0
|
|
20240524,105700,30120729,703,703,703,703,0
|
|
20240524,105600,30120729,703,703,703,703,100
|
|
20240524,105500,30050429,705,705,705,705,30
|
|
20240524,105400,30029279,707,707,707,707,0
|
|
20240524,105300,30029279,707,707,707,707,0
|
|
20240524,105200,30029279,707,707,707,707,4200
|
|
20240524,105100,27059879,707,707,707,707,23
|
|
20240524,105000,27043618,707,707,707,707,72
|
|
20240524,104900,26992714,707,707,707,707,0
|
|
20240524,104800,26992714,707,707,707,707,12
|
|
20240524,104700,26984230,710,710,710,710,0
|
|
20240524,104600,26984230,710,710,710,710,0
|
|
20240524,104500,26984230,710,710,710,710,0
|
|
20240524,104400,26984230,710,710,710,710,0
|
|
20240524,104300,26984230,710,710,710,710,0
|
|
20240524,104200,26984230,710,710,710,710,0
|
|
20240524,104100,26984230,710,710,710,710,0
|
|
20240524,104000,26984230,710,710,710,710,0
|
|
20240524,103900,26984230,710,710,710,710,0
|
|
20240524,103800,26984230,710,710,710,710,0
|
|
20240524,103700,26984230,710,710,710,710,0
|
|
20240524,103600,26984230,710,710,710,710,0
|
|
20240524,103500,26984230,710,710,710,710,0
|
|
20240524,103400,26984230,710,710,710,710,0
|
|
20240524,103300,26984230,710,710,710,710,0
|
|
20240524,103200,26984230,710,710,710,710,0
|
|
20240524,103100,26984230,710,710,710,710,0
|
|
20240524,103000,26984230,710,708,710,708,300
|
|
20240524,102900,26771273,708,708,708,708,0
|
|
20240524,102800,26771273,708,708,708,708,0
|
|
20240524,102700,26771273,708,708,708,708,500
|
|
20240524,102600,26417273,709,709,709,709,0
|
|
20240524,102500,26417273,709,709,709,709,0
|
|
20240524,102400,26417273,709,709,709,709,0
|
|
20240524,102300,26417273,709,709,709,709,0
|
|
20240524,102200,26417273,709,709,709,709,0
|
|
20240524,102100,26417273,709,708,709,708,2
|
|
20240524,102000,26415856,708,708,708,708,10
|
|
20240524,101900,26408776,709,709,709,709,0
|
|
20240524,101800,26408776,709,709,709,709,0
|
|
20240524,101700,26408776,709,709,709,709,0
|
|
20240524,101600,26408776,709,709,709,709,0
|
|
20240524,101500,26408776,709,709,709,709,0
|
|
20240524,101400,26408776,709,709,709,709,0
|
|
20240524,101300,26408776,709,707,709,707,500
|
|
20240524,101200,26054332,708,708,708,708,0
|
|
20240524,101100,26054332,708,704,708,704,12
|
|
20240524,101000,26045843,696,696,696,696,0
|
|
20240524,100900,26045843,696,700,700,696,100
|
|
20240524,100800,25976114,707,707,707,707,6
|
|
20240524,100700,25971872,707,707,707,707,0
|
|
20240524,100600,25971872,707,707,707,707,13
|
|
20240524,100500,25962681,707,707,707,707,0
|
|
20240524,100400,25962681,707,707,707,707,0
|
|
20240524,100300,25962681,707,707,707,707,0
|
|
20240524,100200,25962681,707,707,707,707,4
|
|
20240524,100100,25959853,707,707,707,707,0
|
|
20240524,100000,25959853,707,707,707,707,0
|
|
20240524,095900,25959853,707,707,707,707,4
|
|
20240524,095800,25957025,707,707,707,707,1
|
|
20240524,095700,25956318,707,707,707,707,1
|
|
20240524,095600,25955611,706,706,706,706,215
|
|
20240524,095500,25803821,701,701,701,701,387
|
|
20240524,095400,25532534,701,701,701,701,0
|
|
20240524,095300,25532534,701,701,701,701,0
|
|
20240524,095200,25532534,701,701,701,701,617
|
|
20240524,095100,25100017,706,706,706,706,0
|
|
20240524,095000,25100017,706,706,706,706,0
|
|
20240524,094900,25100017,706,706,706,706,0
|
|
20240524,094800,25100017,706,706,706,706,0
|
|
20240524,094700,25100017,706,706,706,706,0
|
|
20240524,094600,25100017,706,706,706,706,2
|
|
20240524,094500,25098605,706,706,706,706,0
|
|
20240524,094400,25098605,706,706,706,706,0
|
|
20240524,094300,25098605,706,706,706,706,5
|
|
20240524,094200,25095075,706,706,706,706,500
|
|
20240524,094100,24742075,707,705,707,705,1042
|
|
20240524,094000,24007461,701,701,701,701,0
|
|
20240524,093900,24007461,701,701,701,701,0
|
|
20240524,093800,24007461,701,701,701,701,0
|
|
20240524,093700,24007461,701,701,701,701,0
|
|
20240524,093600,24007461,701,701,701,701,0
|
|
20240524,093500,24007461,701,701,701,701,9
|
|
20240524,093400,24001152,705,705,705,705,0
|
|
20240524,093300,24001152,705,705,705,705,0
|
|
20240524,093200,24001152,705,705,705,705,0
|
|
20240524,093100,24001152,705,705,705,705,198
|
|
20240524,093000,23861562,705,705,705,705,0
|
|
20240524,092900,23861562,705,705,705,705,0
|
|
20240524,092800,23861562,705,703,705,703,300
|
|
20240524,092700,23650102,701,701,701,701,0
|
|
20240524,092600,23650102,701,701,701,701,20
|
|
20240524,092500,23636082,701,704,704,701,2010
|
|
20240524,092400,22227048,701,701,704,701,1052
|
|
20240524,092300,21489592,701,701,701,701,1102
|
|
20240524,092200,20717090,694,694,694,694,0
|
|
20240524,092100,20717090,694,694,694,694,0
|
|
20240524,092000,20717090,694,694,694,694,8869
|
|
20240524,091900,14562004,695,696,696,695,2121
|
|
20240524,091800,13087908,695,695,695,695,0
|
|
20240524,091700,13087908,695,695,695,695,0
|
|
20240524,091600,13087908,695,697,697,695,782
|
|
20240524,091500,12544220,697,697,697,697,1
|
|
20240524,091400,12543523,696,696,696,696,0
|
|
20240524,091300,12543523,696,697,697,696,100
|
|
20240524,091200,12473922,697,695,701,695,534
|
|
20240524,091100,12101278,696,700,700,696,409
|
|
20240524,091000,11815564,701,701,701,701,0
|
|
20240524,090900,11815564,701,700,701,700,806
|
|
20240524,090800,11251105,699,699,699,699,0
|
|
20240524,090700,11251105,699,699,699,699,0
|
|
20240524,090600,11251105,699,701,701,699,867
|
|
20240524,090500,10644283,702,703,703,702,5563
|
|
20240524,090400,6738550,703,703,703,703,0
|
|
20240524,090300,6738550,703,709,709,703,459
|
|
20240524,090200,6415525,703,707,707,703,4139
|
|
20240524,090100,3505613,708,713,713,708,1217
|
|
20240524,090000,2638560,717,717,717,717,3680
|