620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191700,238190442,740,740,740,740,14819
|
|
20240510,191600,238190442,740,740,740,740,0
|
|
20240510,191500,238190442,740,740,740,740,0
|
|
20240510,191400,238190442,740,740,740,740,0
|
|
20240510,191300,238190442,740,740,740,740,0
|
|
20240510,191200,238190442,740,740,740,740,0
|
|
20240510,191100,238190442,740,740,740,740,0
|
|
20240510,191000,238190442,740,740,740,740,0
|
|
20240510,190900,238190442,740,740,740,740,0
|
|
20240510,190800,238190442,740,740,740,740,0
|
|
20240510,190700,238190442,740,740,740,740,0
|
|
20240510,190600,238190442,740,740,740,740,0
|
|
20240510,190500,238190442,740,740,740,740,0
|
|
20240510,190400,238190442,740,740,740,740,0
|
|
20240510,190300,238190442,740,740,740,740,0
|
|
20240510,190200,238190442,740,740,740,740,0
|
|
20240510,190100,238190442,740,740,740,740,0
|
|
20240510,190000,238190442,740,740,740,740,0
|
|
20240510,185900,238190442,740,740,740,740,0
|
|
20240510,185800,238190442,740,740,740,740,0
|
|
20240510,185700,238190442,740,740,740,740,0
|
|
20240510,185600,238190442,740,740,740,740,0
|
|
20240510,185500,238190442,740,740,740,740,0
|
|
20240510,185400,238190442,740,740,740,740,0
|
|
20240510,185300,238190442,740,740,740,740,0
|
|
20240510,185200,238190442,740,740,740,740,0
|
|
20240510,185100,238190442,740,740,740,740,0
|
|
20240510,185000,238190442,740,740,740,740,0
|
|
20240510,184900,238190442,740,740,740,740,0
|
|
20240510,184800,238190442,740,740,740,740,0
|
|
20240510,184700,238190442,740,740,740,740,14819
|
|
20240510,184600,238190442,740,740,740,740,0
|
|
20240510,184500,238190442,740,740,740,740,0
|
|
20240510,184400,238190442,740,740,740,740,0
|
|
20240510,184300,238190442,740,740,740,740,0
|
|
20240510,184200,238190442,740,740,740,740,0
|
|
20240510,184100,238190442,740,740,740,740,0
|
|
20240510,184000,238190442,740,740,740,740,0
|
|
20240510,183900,238190442,740,740,740,740,0
|
|
20240510,183800,238190442,740,740,740,740,0
|
|
20240510,183700,238190442,740,740,740,740,0
|
|
20240510,183600,238190442,740,740,740,740,0
|
|
20240510,183500,238190442,740,740,740,740,0
|
|
20240510,183400,238190442,740,740,740,740,0
|
|
20240510,183300,238190442,740,740,740,740,0
|
|
20240510,183200,238190442,740,740,740,740,0
|
|
20240510,183100,238190442,740,740,740,740,0
|
|
20240510,183000,238190442,740,740,740,740,0
|
|
20240510,182900,238190442,740,740,740,740,0
|
|
20240510,182800,238190442,740,740,740,740,0
|
|
20240510,182700,238190442,740,740,740,740,0
|
|
20240510,182600,238190442,740,740,740,740,0
|
|
20240510,182500,238190442,740,740,740,740,0
|
|
20240510,182400,238190442,740,740,740,740,0
|
|
20240510,182300,238190442,740,740,740,740,0
|
|
20240510,182200,238190442,740,740,740,740,0
|
|
20240510,182100,238190442,740,740,740,740,0
|
|
20240510,182000,238190442,740,740,740,740,0
|
|
20240510,181900,238190442,740,740,740,740,0
|
|
20240510,181800,238190442,740,740,740,740,0
|
|
20240510,181700,238190442,740,740,740,740,14819
|
|
20240510,181600,238190442,740,740,740,740,0
|
|
20240510,181500,238190442,740,740,740,740,0
|
|
20240510,181400,238190442,740,740,740,740,0
|
|
20240510,181300,238190442,740,740,740,740,0
|
|
20240510,181200,238190442,740,740,740,740,0
|
|
20240510,181100,238190442,740,740,740,740,0
|
|
20240510,181000,238190442,740,740,740,740,0
|
|
20240510,180900,238190442,740,740,740,740,0
|
|
20240510,180800,238190442,740,740,740,740,0
|
|
20240510,180700,238190442,740,740,740,740,0
|
|
20240510,180600,238190442,740,740,740,740,0
|
|
20240510,180500,238190442,740,740,740,740,0
|
|
20240510,180400,238190442,740,740,740,740,0
|
|
20240510,180300,238190442,740,740,740,740,0
|
|
20240510,180200,238190442,740,740,740,740,0
|
|
20240510,180100,238190442,740,740,740,740,0
|
|
20240510,180000,238190442,740,740,740,740,0
|
|
20240510,175900,238190442,740,740,740,740,0
|
|
20240510,175800,238190442,740,740,740,740,0
|
|
20240510,175700,238190442,740,740,740,740,0
|
|
20240510,175600,238190442,740,740,740,740,0
|
|
20240510,175500,238190442,740,740,740,740,0
|
|
20240510,175400,238190442,740,740,740,740,0
|
|
20240510,175300,238190442,740,740,740,740,0
|
|
20240510,175200,238190442,740,740,740,740,0
|
|
20240510,175100,238190442,740,740,740,740,0
|
|
20240510,175000,238190442,740,740,740,740,0
|
|
20240510,174900,238190442,740,740,740,740,0
|
|
20240510,174800,238190442,740,740,740,740,0
|
|
20240510,174700,238190442,740,740,740,740,14819
|
|
20240510,174600,238190442,740,740,740,740,0
|
|
20240510,174500,238190442,740,740,740,740,0
|
|
20240510,174400,238190442,740,740,740,740,0
|
|
20240510,174300,238190442,740,740,740,740,0
|
|
20240510,174200,238190442,740,740,740,740,0
|
|
20240510,174100,238190442,740,740,740,740,0
|
|
20240510,174000,238190442,740,740,740,740,0
|
|
20240510,173900,238190442,740,740,740,740,0
|
|
20240510,173800,238190442,740,740,740,740,0
|
|
20240510,173700,238190442,740,740,740,740,0
|
|
20240510,173600,238190442,740,740,740,740,0
|
|
20240510,173500,238190442,740,740,740,740,0
|
|
20240510,173400,238190442,740,740,740,740,0
|
|
20240510,173300,238190442,740,740,740,740,0
|
|
20240510,173200,238190442,740,740,740,740,0
|
|
20240510,173100,238190442,740,740,740,740,0
|
|
20240510,173000,238190442,740,740,740,740,0
|
|
20240510,172900,238190442,740,740,740,740,0
|
|
20240510,172800,238190442,740,740,740,740,0
|
|
20240510,172700,238190442,740,740,740,740,0
|
|
20240510,172600,238190442,740,740,740,740,0
|
|
20240510,172500,238190442,740,740,740,740,0
|
|
20240510,172400,238190442,740,740,740,740,0
|
|
20240510,172300,238190442,740,740,740,740,0
|
|
20240510,172200,238190442,740,740,740,740,0
|
|
20240510,172100,238190442,740,740,740,740,0
|
|
20240510,172000,238190442,740,740,740,740,0
|
|
20240510,171900,238190442,740,740,740,740,0
|
|
20240510,171800,238190442,740,740,740,740,0
|
|
20240510,171700,238190442,740,740,740,740,14819
|
|
20240510,171600,238190442,740,740,740,740,0
|
|
20240510,171500,238190442,740,740,740,740,0
|
|
20240510,171400,238190442,740,740,740,740,0
|
|
20240510,171300,238190442,740,740,740,740,0
|
|
20240510,171200,238190442,740,740,740,740,0
|
|
20240510,171100,238190442,740,740,740,740,0
|
|
20240510,171000,238190442,740,740,740,740,0
|
|
20240510,170900,238190442,740,740,740,740,0
|
|
20240510,170800,238190442,740,740,740,740,0
|
|
20240510,170700,238190442,740,740,740,740,0
|
|
20240510,170600,238190442,740,740,740,740,0
|
|
20240510,170500,238190442,740,740,740,740,0
|
|
20240510,170400,238190442,740,740,740,740,0
|
|
20240510,170300,238190442,740,740,740,740,0
|
|
20240510,170200,238190442,740,740,740,740,0
|
|
20240510,170100,238190442,740,740,740,740,0
|
|
20240510,170000,238190442,740,740,740,740,0
|
|
20240510,165900,238190442,740,740,740,740,0
|
|
20240510,165800,238190442,740,740,740,740,0
|
|
20240510,165700,238190442,740,740,740,740,0
|
|
20240510,165600,238190442,740,740,740,740,0
|
|
20240510,165500,238190442,740,740,740,740,0
|
|
20240510,165400,238190442,740,740,740,740,0
|
|
20240510,165300,238190442,740,740,740,740,0
|
|
20240510,165200,238190442,740,740,740,740,0
|
|
20240510,165100,238190442,740,740,740,740,0
|
|
20240510,165000,238190442,740,740,740,740,0
|
|
20240510,164900,238190442,740,740,740,740,0
|
|
20240510,164800,238190442,740,740,740,740,0
|
|
20240510,164700,238190442,740,740,740,740,14819
|
|
20240510,164600,238190442,740,740,740,740,0
|
|
20240510,164500,238190442,740,740,740,740,0
|
|
20240510,164400,238190442,740,740,740,740,0
|
|
20240510,164300,238190442,740,740,740,740,0
|
|
20240510,164200,238190442,740,740,740,740,0
|
|
20240510,164100,238190442,740,740,740,740,0
|
|
20240510,164000,238190442,740,740,740,740,0
|
|
20240510,163900,238190442,740,740,740,740,0
|
|
20240510,163800,238190442,740,740,740,740,0
|
|
20240510,163700,238190442,740,740,740,740,0
|
|
20240510,163600,238190442,740,740,740,740,0
|
|
20240510,163500,238190442,740,740,740,740,0
|
|
20240510,163400,238190442,740,740,740,740,0
|
|
20240510,163300,238190442,740,740,740,740,0
|
|
20240510,163200,238190442,740,740,740,740,0
|
|
20240510,163100,238190442,740,740,740,740,0
|
|
20240510,163000,238190442,740,740,740,740,0
|
|
20240510,162900,238190442,740,740,740,740,0
|
|
20240510,162800,238190442,740,740,740,740,0
|
|
20240510,162700,238190442,740,740,740,740,0
|
|
20240510,162600,238190442,740,740,740,740,0
|
|
20240510,162500,238190442,740,740,740,740,0
|
|
20240510,162400,238190442,740,740,740,740,0
|
|
20240510,162300,238190442,740,740,740,740,0
|
|
20240510,162200,238190442,740,740,740,740,0
|
|
20240510,162100,238190442,740,740,740,740,0
|
|
20240510,162000,238190442,740,740,740,740,0
|
|
20240510,161900,238190442,740,740,740,740,0
|
|
20240510,161800,238190442,740,740,740,740,0
|
|
20240510,161700,238190442,740,740,740,740,14819
|
|
20240510,161600,238190442,740,740,740,740,0
|
|
20240510,161500,238190442,740,740,740,740,0
|
|
20240510,161400,238190442,740,740,740,740,0
|
|
20240510,161300,238190442,740,740,740,740,0
|
|
20240510,161200,238190442,740,740,740,740,0
|
|
20240510,161100,238190442,740,740,740,740,0
|
|
20240510,161000,238190442,740,740,740,740,0
|
|
20240510,160900,238190442,740,740,740,740,0
|
|
20240510,160800,238190442,740,740,740,740,0
|
|
20240510,160700,238190442,740,740,740,740,0
|
|
20240510,160600,238190442,740,740,740,740,0
|
|
20240510,160500,238190442,740,740,740,740,0
|
|
20240510,160400,238190442,740,740,740,740,0
|
|
20240510,160300,238190442,740,740,740,740,0
|
|
20240510,160200,238190442,740,740,740,740,0
|
|
20240510,160100,238190442,740,740,740,740,0
|
|
20240510,160000,238190442,740,740,740,740,0
|
|
20240510,155900,238190442,740,740,740,740,0
|
|
20240510,155800,238190442,740,740,740,740,0
|
|
20240510,155700,238190442,740,740,740,740,0
|
|
20240510,155600,238190442,740,740,740,740,0
|
|
20240510,155500,238190442,740,740,740,740,0
|
|
20240510,155400,238190442,740,740,740,740,0
|
|
20240510,155300,238190442,740,740,740,740,0
|
|
20240510,155200,238190442,740,740,740,740,0
|
|
20240510,155100,238190442,740,740,740,740,0
|
|
20240510,155000,238190442,740,740,740,740,0
|
|
20240510,154900,238190442,740,740,740,740,0
|
|
20240510,154800,238190442,740,740,740,740,0
|
|
20240510,154700,238190442,740,740,740,740,14819
|
|
20240510,154600,238190442,740,740,740,740,0
|
|
20240510,154500,238190442,740,740,740,740,0
|
|
20240510,154400,238190442,740,740,740,740,0
|
|
20240510,154300,238190442,740,740,740,740,0
|
|
20240510,154200,238190442,740,740,740,740,0
|
|
20240510,154100,238190442,740,740,740,740,0
|
|
20240510,154000,238190442,740,740,740,740,0
|
|
20240510,153900,238190442,740,740,740,740,0
|
|
20240510,153800,238190442,740,740,740,740,0
|
|
20240510,153700,238190442,740,740,740,740,0
|
|
20240510,153600,238190442,740,740,740,740,0
|
|
20240510,153500,238190442,740,740,740,740,0
|
|
20240510,153400,238190442,740,740,740,740,0
|
|
20240510,153300,238190442,740,740,740,740,0
|
|
20240510,153200,238190442,740,740,740,740,0
|
|
20240510,153100,238190442,740,740,740,740,0
|
|
20240510,153000,238190442,740,740,740,740,14819
|
|
20240510,152900,227224382,743,743,743,743,0
|
|
20240510,152800,227224382,743,743,743,743,0
|
|
20240510,152700,227224382,743,743,743,743,0
|
|
20240510,152600,227224382,743,743,743,743,0
|
|
20240510,152500,227224382,743,743,743,743,0
|
|
20240510,152400,227224382,743,743,743,743,0
|
|
20240510,152300,227224382,743,743,743,743,0
|
|
20240510,152200,227224382,743,743,743,743,0
|
|
20240510,152100,227224382,743,743,743,743,0
|
|
20240510,152000,227224382,743,743,743,743,0
|
|
20240510,151900,227224382,743,743,743,742,158
|
|
20240510,151800,227107029,743,742,743,742,6862
|
|
20240510,151700,222015223,742,742,742,742,2454
|
|
20240510,151600,220194355,743,742,743,742,27
|
|
20240510,151500,220174318,743,743,743,743,99
|
|
20240510,151400,220100761,743,743,743,743,54
|
|
20240510,151300,220060639,743,743,743,743,1
|
|
20240510,151200,220059896,743,741,743,741,5
|
|
20240510,151100,220056189,740,744,744,740,4077
|
|
20240510,151000,217033227,744,744,744,744,20
|
|
20240510,150900,217018347,745,744,745,744,112
|
|
20240510,150800,216934915,743,743,743,743,4284
|
|
20240510,150700,213751903,743,743,743,743,112
|
|
20240510,150600,213668687,743,743,743,743,212
|
|
20240510,150500,213511171,743,743,743,743,37
|
|
20240510,150400,213483680,743,742,743,742,408
|
|
20240510,150300,213180943,742,742,742,742,1026
|
|
20240510,150200,212419651,743,741,743,741,1002
|
|
20240510,150100,211677165,743,743,743,743,16
|
|
20240510,150000,211665277,743,742,743,740,1741
|
|
20240510,145900,210375705,743,743,743,743,2
|
|
20240510,145800,210374219,742,742,742,742,257
|
|
20240510,145700,210183525,743,742,743,740,10473
|
|
20240510,145600,202422294,743,742,743,742,68
|
|
20240510,145500,202371771,742,743,743,742,20
|
|
20240510,145400,202356930,743,743,743,743,2
|
|
20240510,145300,202355444,743,743,743,743,16
|
|
20240510,145200,202343556,743,743,743,743,5
|
|
20240510,145100,202339841,743,742,743,742,950
|
|
20240510,145000,201634838,741,741,741,741,0
|
|
20240510,144900,201634838,741,741,741,741,0
|
|
20240510,144800,201634838,741,741,741,741,0
|
|
20240510,144700,201634838,741,743,743,741,355
|
|
20240510,144600,201371768,743,743,743,743,86
|
|
20240510,144500,201307870,743,741,743,741,701
|
|
20240510,144400,200788427,741,746,746,741,64183
|
|
20240510,144300,153130597,746,746,746,746,12
|
|
20240510,144200,153121645,746,746,746,746,0
|
|
20240510,144100,153121645,746,746,746,746,0
|
|
20240510,144000,153121645,746,746,746,746,670
|
|
20240510,143900,152621825,746,746,746,746,24
|
|
20240510,143800,152603921,746,746,746,746,26
|
|
20240510,143700,152584525,746,746,746,746,0
|
|
20240510,143600,152584525,746,746,746,746,7
|
|
20240510,143500,152579303,746,746,746,746,1900
|
|
20240510,143400,151161903,746,746,746,746,0
|
|
20240510,143300,151161903,746,746,746,746,0
|
|
20240510,143200,151161903,746,746,746,745,1040
|
|
20240510,143100,150387063,747,747,747,747,0
|
|
20240510,143000,150387063,747,747,747,747,0
|
|
20240510,142900,150387063,747,747,747,747,1
|
|
20240510,142800,150386316,745,745,745,745,0
|
|
20240510,142700,150386316,745,745,745,745,130
|
|
20240510,142600,150289466,746,746,746,746,0
|
|
20240510,142500,150289466,746,746,746,746,70
|
|
20240510,142400,150237246,747,747,747,746,5438
|
|
20240510,142300,146180490,747,747,747,747,100
|
|
20240510,142200,146105790,747,747,747,747,58
|
|
20240510,142100,146062464,747,747,747,747,0
|
|
20240510,142000,146062464,747,747,747,747,15
|
|
20240510,141900,146051259,747,747,747,747,64
|
|
20240510,141800,146003451,747,747,747,747,127
|
|
20240510,141700,145908582,747,747,747,747,0
|
|
20240510,141600,145908582,747,747,747,747,0
|
|
20240510,141500,145908582,747,747,747,747,2
|
|
20240510,141400,145907088,746,746,746,746,99
|
|
20240510,141300,145833234,747,747,747,747,1
|
|
20240510,141200,145832487,746,746,746,746,71
|
|
20240510,141100,145779521,747,747,747,747,31
|
|
20240510,141000,145756364,746,747,747,746,3
|
|
20240510,140900,145754124,746,746,746,746,0
|
|
20240510,140800,145754124,746,746,746,746,200
|
|
20240510,140700,145604924,746,746,746,746,134
|
|
20240510,140600,145504960,747,747,747,747,0
|
|
20240510,140500,145504960,747,747,747,747,0
|
|
20240510,140400,145504960,747,747,747,747,12
|
|
20240510,140300,145495996,747,747,747,747,0
|
|
20240510,140200,145495996,747,747,747,747,0
|
|
20240510,140100,145495996,747,747,747,747,550
|
|
20240510,140000,145085146,747,747,747,747,30
|
|
20240510,135900,145062736,747,747,747,747,32
|
|
20240510,135800,145038832,746,746,746,746,0
|
|
20240510,135700,145038832,746,746,746,746,41
|
|
20240510,135600,145008246,746,746,746,746,0
|
|
20240510,135500,145008246,746,746,746,746,0
|
|
20240510,135400,145008246,746,746,746,746,0
|
|
20240510,135300,145008246,746,746,746,746,161
|
|
20240510,135200,144888140,746,747,747,746,396
|
|
20240510,135100,144592714,748,748,748,748,9
|
|
20240510,135000,144585982,748,748,748,748,0
|
|
20240510,134900,144585982,748,748,748,748,0
|
|
20240510,134800,144585982,748,748,748,748,0
|
|
20240510,134700,144585982,748,748,748,748,1
|
|
20240510,134600,144585234,747,746,749,746,12
|
|
20240510,134500,144576271,749,749,749,749,0
|
|
20240510,134400,144576271,749,748,749,747,8
|
|
20240510,134300,144570285,749,749,749,745,3030
|
|
20240510,134200,142312843,748,748,748,748,158
|
|
20240510,134100,142194659,749,747,749,746,464
|
|
20240510,134000,141847328,748,748,748,748,403
|
|
20240510,133900,141545884,748,747,748,747,33
|
|
20240510,133800,141521230,746,746,746,746,0
|
|
20240510,133700,141521230,746,746,746,746,0
|
|
20240510,133600,141521230,746,746,746,746,60
|
|
20240510,133500,141476470,746,746,746,746,0
|
|
20240510,133400,141476470,746,746,746,746,1395
|
|
20240510,133300,140435800,746,746,746,746,5205
|
|
20240510,133200,136552870,748,745,748,745,8657
|
|
20240510,133100,130103399,749,749,749,749,0
|
|
20240510,133000,130103399,749,747,749,747,12
|
|
20240510,132900,130094417,746,748,749,746,5085
|
|
20240510,132800,126300836,748,748,748,748,2
|
|
20240510,132700,126299340,750,747,750,747,13207
|
|
20240510,132600,116420308,747,747,747,747,0
|
|
20240510,132500,116420308,747,747,747,747,0
|
|
20240510,132400,116420308,747,747,747,747,0
|
|
20240510,132300,116420308,747,747,747,747,1
|
|
20240510,132200,116419561,746,746,746,746,0
|
|
20240510,132100,116419561,746,746,746,746,732
|
|
20240510,132000,115873489,746,746,746,746,2
|
|
20240510,131900,115871997,747,746,747,746,202
|
|
20240510,131800,115721303,747,747,747,747,0
|
|
20240510,131700,115721303,747,747,747,747,5563
|
|
20240510,131600,111565742,747,747,747,746,27
|
|
20240510,131500,111545576,747,747,747,747,0
|
|
20240510,131400,111545576,747,747,747,747,17
|
|
20240510,131300,111532877,747,747,747,747,0
|
|
20240510,131200,111532877,747,747,747,747,0
|
|
20240510,131100,111532877,747,747,747,747,3
|
|
20240510,131000,111530636,747,747,747,747,0
|
|
20240510,130900,111530636,747,746,747,746,52
|
|
20240510,130800,111491843,746,746,746,746,0
|
|
20240510,130700,111491843,746,746,746,746,1
|
|
20240510,130600,111491097,743,746,746,743,112
|
|
20240510,130500,111407566,746,744,746,744,8
|
|
20240510,130400,111401608,744,744,744,744,1
|
|
20240510,130300,111400864,744,744,744,744,9840
|
|
20240510,130200,104079904,744,744,744,744,0
|
|
20240510,130100,104079904,744,744,744,744,0
|
|
20240510,130000,104079904,744,744,744,744,5
|
|
20240510,125900,104076184,744,744,744,744,2
|
|
20240510,125800,104074696,743,744,744,743,222
|
|
20240510,125700,103909599,743,743,743,743,0
|
|
20240510,125600,103909599,743,744,744,743,232
|
|
20240510,125500,103737193,744,744,744,744,1
|
|
20240510,125400,103736449,744,744,744,744,1
|
|
20240510,125300,103735705,744,744,744,744,0
|
|
20240510,125200,103735705,744,744,744,744,1046
|
|
20240510,125100,102957481,744,744,744,744,0
|
|
20240510,125000,102957481,744,744,744,744,0
|
|
20240510,124900,102957481,744,744,744,744,0
|
|
20240510,124800,102957481,744,744,744,744,2
|
|
20240510,124700,102955993,743,743,743,743,304
|
|
20240510,124600,102730121,744,744,744,744,0
|
|
20240510,124500,102730121,744,744,744,744,0
|
|
20240510,124400,102730121,744,744,744,744,1
|
|
20240510,124300,102729377,743,743,743,743,0
|
|
20240510,124200,102729377,743,743,743,743,0
|
|
20240510,124100,102729377,743,743,743,743,701
|
|
20240510,124000,102208534,744,744,744,744,9
|
|
20240510,123900,102201838,744,744,744,744,0
|
|
20240510,123800,102201838,744,744,744,744,0
|
|
20240510,123700,102201838,744,744,744,744,0
|
|
20240510,123600,102201838,744,744,744,744,0
|
|
20240510,123500,102201838,744,744,744,744,607
|
|
20240510,123400,101750230,744,744,744,744,0
|
|
20240510,123300,101750230,744,744,744,744,30
|
|
20240510,123200,101727910,744,744,744,744,207
|
|
20240510,123100,101573902,744,744,744,744,0
|
|
20240510,123000,101573902,744,744,744,744,1
|
|
20240510,122900,101573158,744,743,744,743,40
|
|
20240510,122800,101543437,743,743,743,742,111
|
|
20240510,122700,101461014,744,744,744,744,18
|
|
20240510,122600,101447622,743,744,744,743,154
|
|
20240510,122500,101333066,744,744,744,744,2
|
|
20240510,122400,101331578,744,744,744,744,0
|
|
20240510,122300,101331578,744,742,744,742,1001
|
|
20240510,122200,100588834,744,743,744,742,681
|
|
20240510,122100,100082955,744,743,744,743,301
|
|
20240510,122000,99859211,743,743,743,743,27
|
|
20240510,121900,99839150,743,743,743,743,323
|
|
20240510,121800,99599161,744,744,744,744,100
|
|
20240510,121700,99524761,744,744,744,744,50
|
|
20240510,121600,99487561,744,743,744,743,1520
|
|
20240510,121500,98358200,743,743,743,743,251
|
|
20240510,121400,98171707,743,744,744,743,3199
|
|
20240510,121300,95794849,744,744,744,744,0
|
|
20240510,121200,95794849,744,744,744,744,159
|
|
20240510,121100,95676553,747,747,747,747,0
|
|
20240510,121000,95676553,747,747,747,747,0
|
|
20240510,120900,95676553,747,746,747,743,10002
|
|
20240510,120800,88239580,747,747,747,747,114
|
|
20240510,120700,88154422,747,747,747,747,0
|
|
20240510,120600,88154422,747,747,747,747,50
|
|
20240510,120500,88117072,747,747,747,747,0
|
|
20240510,120400,88117072,747,747,747,747,0
|
|
20240510,120300,88117072,747,747,747,747,5
|
|
20240510,120200,88113337,747,747,747,747,50
|
|
20240510,120100,88075987,747,747,747,747,38
|
|
20240510,120000,88047601,747,747,747,747,0
|
|
20240510,115900,88047601,747,747,747,747,1000
|
|
20240510,115800,87300601,747,746,747,746,1494
|
|
20240510,115700,86185881,746,746,746,746,0
|
|
20240510,115600,86185881,746,746,746,746,0
|
|
20240510,115500,86185881,746,745,746,745,401
|
|
20240510,115400,85887134,746,746,746,746,0
|
|
20240510,115300,85887134,746,746,746,746,0
|
|
20240510,115200,85887134,746,746,746,746,3
|
|
20240510,115100,85884896,746,746,746,746,0
|
|
20240510,115000,85884896,746,746,746,746,269
|
|
20240510,114900,85684222,746,746,746,746,2
|
|
20240510,114800,85682730,745,745,745,745,9
|
|
20240510,114700,85676025,745,745,745,745,0
|
|
20240510,114600,85676025,745,745,745,745,0
|
|
20240510,114500,85676025,745,745,745,745,0
|
|
20240510,114400,85676025,745,745,745,745,0
|
|
20240510,114300,85676025,745,745,745,745,0
|
|
20240510,114200,85676025,745,745,745,745,10
|
|
20240510,114100,85668575,746,746,746,746,1
|
|
20240510,114000,85667829,745,745,745,745,399
|
|
20240510,113900,85370574,746,746,746,746,4
|
|
20240510,113800,85367590,746,746,746,746,1
|
|
20240510,113700,85366844,745,745,745,745,655
|
|
20240510,113600,84878869,745,745,745,745,0
|
|
20240510,113500,84878869,745,745,745,745,0
|
|
20240510,113400,84878869,745,745,745,745,0
|
|
20240510,113300,84878869,745,745,745,745,0
|
|
20240510,113200,84878869,745,745,745,744,275
|
|
20240510,113100,84674168,745,745,746,745,450
|
|
20240510,113000,84338768,745,745,745,745,26
|
|
20240510,112900,84319398,746,745,746,745,2000
|
|
20240510,112800,82829030,745,745,745,745,0
|
|
20240510,112700,82829030,745,745,745,745,0
|
|
20240510,112600,82829030,745,745,745,745,168
|
|
20240510,112500,82703870,745,745,745,745,120
|
|
20240510,112400,82614470,745,745,745,745,300
|
|
20240510,112300,82390970,746,746,746,746,1
|
|
20240510,112200,82390224,745,745,745,745,2412
|
|
20240510,112100,80593284,746,746,746,746,0
|
|
20240510,112000,80593284,746,746,746,746,0
|
|
20240510,111900,80593284,746,746,746,746,0
|
|
20240510,111800,80593284,746,746,746,746,0
|
|
20240510,111700,80593284,746,746,746,746,0
|
|
20240510,111600,80593284,746,745,746,745,538
|
|
20240510,111500,80192473,744,746,746,744,540
|
|
20240510,111400,79789893,745,745,745,745,27
|
|
20240510,111300,79769778,744,744,744,744,100
|
|
20240510,111200,79695378,745,745,745,745,274
|
|
20240510,111100,79491248,745,745,745,745,10
|
|
20240510,111000,79483798,745,745,745,745,0
|
|
20240510,110900,79483798,745,745,745,745,0
|
|
20240510,110800,79483798,745,745,745,745,3354
|
|
20240510,110700,76985068,745,745,745,745,750
|
|
20240510,110600,76426318,745,745,745,745,1
|
|
20240510,110500,76425573,745,745,745,745,0
|
|
20240510,110400,76425573,745,745,745,745,15
|
|
20240510,110300,76414398,744,744,744,744,0
|
|
20240510,110200,76414398,744,745,745,744,418
|
|
20240510,110100,76103401,746,746,746,746,14
|
|
20240510,110000,76092957,746,744,746,744,16
|
|
20240510,105900,76081025,744,746,746,744,57
|
|
20240510,105800,76038578,744,744,744,744,259
|
|
20240510,105700,75845882,746,746,746,746,0
|
|
20240510,105600,75845882,746,744,746,744,51
|
|
20240510,105500,75807936,746,746,746,746,0
|
|
20240510,105400,75807936,746,746,746,746,0
|
|
20240510,105300,75807936,746,746,746,746,0
|
|
20240510,105200,75807936,746,746,746,746,0
|
|
20240510,105100,75807936,746,746,746,746,0
|
|
20240510,105000,75807936,746,744,746,744,1951
|
|
20240510,104900,74356390,745,745,745,745,3015
|
|
20240510,104800,72110215,745,745,745,745,17
|
|
20240510,104700,72097550,744,744,744,744,0
|
|
20240510,104600,72097550,744,744,744,744,60
|
|
20240510,104500,72052910,745,744,746,744,673
|
|
20240510,104400,71552126,746,745,746,745,314
|
|
20240510,104300,71318195,745,744,745,744,25
|
|
20240510,104200,71299575,745,745,745,745,3
|
|
20240510,104100,71297340,745,745,745,745,1
|
|
20240510,104000,71296595,745,745,745,745,0
|
|
20240510,103900,71296595,745,745,745,745,100
|
|
20240510,103800,71222095,745,745,745,745,101
|
|
20240510,103700,71146850,745,745,745,745,1
|
|
20240510,103600,71146105,745,745,745,745,10
|
|
20240510,103500,71138655,745,744,745,744,2
|
|
20240510,103400,71137166,745,744,745,744,52
|
|
20240510,103300,71098477,744,745,745,744,112
|
|
20240510,103200,71015141,745,745,745,745,0
|
|
20240510,103100,71015141,745,745,745,745,0
|
|
20240510,103000,71015141,745,745,745,745,22
|
|
20240510,102900,70998751,745,745,745,745,1
|
|
20240510,102800,70998006,744,745,745,744,575
|
|
20240510,102700,70570204,744,745,745,744,322
|
|
20240510,102600,70330360,745,745,745,745,0
|
|
20240510,102500,70330360,745,745,745,745,108
|
|
20240510,102400,70249900,744,744,744,744,18
|
|
20240510,102300,70236508,744,744,744,744,0
|
|
20240510,102200,70236508,744,745,745,744,710
|
|
20240510,102100,69708258,745,745,745,744,245
|
|
20240510,102000,69525932,745,745,745,745,0
|
|
20240510,101900,69525932,745,745,745,745,0
|
|
20240510,101800,69525932,745,746,746,745,1207
|
|
20240510,101700,68626700,747,747,747,747,0
|
|
20240510,101600,68626700,747,747,747,747,199
|
|
20240510,101500,68478047,747,747,747,747,0
|
|
20240510,101400,68478047,747,745,747,745,296
|
|
20240510,101300,68257525,744,745,745,744,606
|
|
20240510,101200,67806355,747,745,747,745,95
|
|
20240510,101100,67735578,745,745,745,745,1270
|
|
20240510,101000,66789428,745,745,745,745,0
|
|
20240510,100900,66789428,745,745,745,745,0
|
|
20240510,100800,66789428,745,746,746,745,2636
|
|
20240510,100700,64825305,747,747,747,747,4
|
|
20240510,100600,64822317,747,747,747,747,0
|
|
20240510,100500,64822317,747,747,747,747,7
|
|
20240510,100400,64817088,746,747,748,746,822
|
|
20240510,100300,64203868,748,747,748,747,1539
|
|
20240510,100200,63054221,747,746,747,746,482
|
|
20240510,100100,62694638,746,746,746,746,8
|
|
20240510,100000,62688670,746,746,746,746,8
|
|
20240510,095900,62682702,746,746,746,746,13
|
|
20240510,095800,62673004,747,747,747,747,11
|
|
20240510,095700,62664787,747,747,747,745,1103
|
|
20240510,095600,61843046,746,745,746,745,108
|
|
20240510,095500,61762523,746,746,746,746,102
|
|
20240510,095400,61686431,746,746,746,746,0
|
|
20240510,095300,61686431,746,745,746,745,661
|
|
20240510,095200,61193976,746,745,746,745,3
|
|
20240510,095100,61191739,745,745,745,745,14
|
|
20240510,095000,61181309,745,745,746,745,4011
|
|
20240510,094900,58193113,746,745,746,745,2
|
|
20240510,094800,58191622,745,745,746,745,61
|
|
20240510,094700,58146176,745,745,745,745,210
|
|
20240510,094600,57989726,746,746,746,745,614
|
|
20240510,094500,57532276,746,746,746,746,11
|
|
20240510,094400,57524070,745,745,745,745,1980
|
|
20240510,094300,56048970,744,745,745,744,537
|
|
20240510,094200,55649007,745,745,745,745,0
|
|
20240510,094100,55649007,745,745,745,745,0
|
|
20240510,094000,55649007,745,745,745,745,3854
|
|
20240510,093900,52777777,745,745,745,745,1381
|
|
20240510,093800,51748932,746,746,746,746,797
|
|
20240510,093700,51154370,746,746,746,746,22
|
|
20240510,093600,51137958,746,745,746,745,23
|
|
20240510,093500,51120801,745,746,746,745,2268
|
|
20240510,093400,49428923,747,747,747,747,1092
|
|
20240510,093300,48613199,747,747,747,747,1
|
|
20240510,093200,48612452,747,747,747,747,35
|
|
20240510,093100,48586307,747,748,748,747,10
|
|
20240510,093000,48578828,748,748,748,748,668
|
|
20240510,092900,48079164,748,748,748,748,1
|
|
20240510,092800,48078416,746,747,747,746,4776
|
|
20240510,092700,44515019,747,747,747,747,0
|
|
20240510,092600,44515019,747,747,747,747,5
|
|
20240510,092500,44511284,747,746,747,746,2396
|
|
20240510,092400,42723767,746,747,747,746,5000
|
|
20240510,092300,38993417,748,748,748,748,104
|
|
20240510,092200,38915625,748,746,748,746,13791
|
|
20240510,092100,28614541,746,746,746,746,683
|
|
20240510,092000,28105023,747,747,747,747,6
|
|
20240510,091900,28100541,747,747,747,747,203
|
|
20240510,091800,27948900,747,747,747,747,448
|
|
20240510,091700,27614244,747,747,747,747,8
|
|
20240510,091600,27608268,747,746,747,746,45
|
|
20240510,091500,27574697,747,747,747,747,500
|
|
20240510,091400,27201197,748,748,748,748,0
|
|
20240510,091300,27201197,748,748,748,748,0
|
|
20240510,091200,27201197,748,748,748,748,0
|
|
20240510,091100,27201197,748,748,748,748,0
|
|
20240510,091000,27201197,748,748,748,748,0
|
|
20240510,090900,27201197,748,748,748,748,49
|
|
20240510,090800,27164545,748,748,748,748,0
|
|
20240510,090700,27164545,748,747,748,744,3447
|
|
20240510,090600,24594567,747,745,747,745,53
|
|
20240510,090500,24555076,747,747,747,747,6
|
|
20240510,090400,24550594,747,744,748,744,3296
|
|
20240510,090300,22089330,742,744,744,742,76
|
|
20240510,090200,22032914,744,746,746,740,28188
|
|
20240510,090100,1086410,747,749,750,747,1195
|
|
20240510,090000,191764,749,749,750,749,256
|