620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,191700,322834991,769,769,769,769,666
|
|
20240523,191600,322834991,769,769,769,769,0
|
|
20240523,191500,322834991,769,769,769,769,0
|
|
20240523,191400,322834991,769,769,769,769,0
|
|
20240523,191300,322834991,769,769,769,769,0
|
|
20240523,191200,322834991,769,769,769,769,0
|
|
20240523,191100,322834991,769,769,769,769,0
|
|
20240523,191000,322834991,769,769,769,769,0
|
|
20240523,190900,322834991,769,769,769,769,0
|
|
20240523,190800,322834991,769,769,769,769,0
|
|
20240523,190700,322834991,769,769,769,769,0
|
|
20240523,190600,322834991,769,769,769,769,0
|
|
20240523,190500,322834991,769,769,769,769,0
|
|
20240523,190400,322834991,769,769,769,769,0
|
|
20240523,190300,322834991,769,769,769,769,0
|
|
20240523,190200,322834991,769,769,769,769,0
|
|
20240523,190100,322834991,769,769,769,769,0
|
|
20240523,190000,322834991,769,769,769,769,0
|
|
20240523,185900,322834991,769,769,769,769,0
|
|
20240523,185800,322834991,769,769,769,769,0
|
|
20240523,185700,322834991,769,769,769,769,0
|
|
20240523,185600,322834991,769,769,769,769,0
|
|
20240523,185500,322834991,769,769,769,769,0
|
|
20240523,185400,322834991,769,769,769,769,0
|
|
20240523,185300,322834991,769,769,769,769,0
|
|
20240523,185200,322834991,769,769,769,769,0
|
|
20240523,185100,322834991,769,769,769,769,0
|
|
20240523,185000,322834991,769,769,769,769,0
|
|
20240523,184900,322834991,769,769,769,769,0
|
|
20240523,184800,322834991,769,769,769,769,0
|
|
20240523,184700,322834991,769,769,769,769,666
|
|
20240523,184600,322834991,769,769,769,769,0
|
|
20240523,184500,322834991,769,769,769,769,0
|
|
20240523,184400,322834991,769,769,769,769,0
|
|
20240523,184300,322834991,769,769,769,769,0
|
|
20240523,184200,322834991,769,769,769,769,0
|
|
20240523,184100,322834991,769,769,769,769,0
|
|
20240523,184000,322834991,769,769,769,769,0
|
|
20240523,183900,322834991,769,769,769,769,0
|
|
20240523,183800,322834991,769,769,769,769,0
|
|
20240523,183700,322834991,769,769,769,769,0
|
|
20240523,183600,322834991,769,769,769,769,0
|
|
20240523,183500,322834991,769,769,769,769,0
|
|
20240523,183400,322834991,769,769,769,769,0
|
|
20240523,183300,322834991,769,769,769,769,0
|
|
20240523,183200,322834991,769,769,769,769,0
|
|
20240523,183100,322834991,769,769,769,769,0
|
|
20240523,183000,322834991,769,769,769,769,0
|
|
20240523,182900,322834991,769,769,769,769,0
|
|
20240523,182800,322834991,769,769,769,769,0
|
|
20240523,182700,322834991,769,769,769,769,0
|
|
20240523,182600,322834991,769,769,769,769,0
|
|
20240523,182500,322834991,769,769,769,769,0
|
|
20240523,182400,322834991,769,769,769,769,0
|
|
20240523,182300,322834991,769,769,769,769,0
|
|
20240523,182200,322834991,769,769,769,769,0
|
|
20240523,182100,322834991,769,769,769,769,0
|
|
20240523,182000,322834991,769,769,769,769,0
|
|
20240523,181900,322834991,769,769,769,769,0
|
|
20240523,181800,322834991,769,769,769,769,0
|
|
20240523,181700,322834991,769,769,769,769,666
|
|
20240523,181600,322834991,769,769,769,769,0
|
|
20240523,181500,322834991,769,769,769,769,0
|
|
20240523,181400,322834991,769,769,769,769,0
|
|
20240523,181300,322834991,769,769,769,769,0
|
|
20240523,181200,322834991,769,769,769,769,0
|
|
20240523,181100,322834991,769,769,769,769,0
|
|
20240523,181000,322834991,769,769,769,769,0
|
|
20240523,180900,322834991,769,769,769,769,0
|
|
20240523,180800,322834991,769,769,769,769,0
|
|
20240523,180700,322834991,769,769,769,769,0
|
|
20240523,180600,322834991,769,769,769,769,0
|
|
20240523,180500,322834991,769,769,769,769,0
|
|
20240523,180400,322834991,769,769,769,769,0
|
|
20240523,180300,322834991,769,769,769,769,0
|
|
20240523,180200,322834991,769,769,769,769,0
|
|
20240523,180100,322834991,769,769,769,769,0
|
|
20240523,180000,322834991,769,769,769,769,0
|
|
20240523,175900,322834991,769,769,769,769,0
|
|
20240523,175800,322834991,769,769,769,769,0
|
|
20240523,175700,322834991,769,769,769,769,0
|
|
20240523,175600,322834991,769,769,769,769,0
|
|
20240523,175500,322834991,769,769,769,769,0
|
|
20240523,175400,322834991,769,769,769,769,0
|
|
20240523,175300,322834991,769,769,769,769,0
|
|
20240523,175200,322834991,769,769,769,769,0
|
|
20240523,175100,322834991,769,769,769,769,0
|
|
20240523,175000,322834991,769,769,769,769,0
|
|
20240523,174900,322834991,769,769,769,769,0
|
|
20240523,174800,322834991,769,769,769,769,0
|
|
20240523,174700,322834991,769,769,769,769,666
|
|
20240523,174600,322834991,769,769,769,769,0
|
|
20240523,174500,322834991,769,769,769,769,0
|
|
20240523,174400,322834991,769,769,769,769,0
|
|
20240523,174300,322834991,769,769,769,769,0
|
|
20240523,174200,322834991,769,769,769,769,0
|
|
20240523,174100,322834991,769,769,769,769,0
|
|
20240523,174000,322834991,769,769,769,769,0
|
|
20240523,173900,322834991,769,769,769,769,0
|
|
20240523,173800,322834991,769,769,769,769,0
|
|
20240523,173700,322834991,769,769,769,769,0
|
|
20240523,173600,322834991,769,769,769,769,0
|
|
20240523,173500,322834991,769,769,769,769,0
|
|
20240523,173400,322834991,769,769,769,769,0
|
|
20240523,173300,322834991,769,769,769,769,0
|
|
20240523,173200,322834991,769,769,769,769,0
|
|
20240523,173100,322834991,769,769,769,769,0
|
|
20240523,173000,322834991,769,769,769,769,0
|
|
20240523,172900,322834991,769,769,769,769,0
|
|
20240523,172800,322834991,769,769,769,769,0
|
|
20240523,172700,322834991,769,769,769,769,0
|
|
20240523,172600,322834991,769,769,769,769,0
|
|
20240523,172500,322834991,769,769,769,769,0
|
|
20240523,172400,322834991,769,769,769,769,0
|
|
20240523,172300,322834991,769,769,769,769,0
|
|
20240523,172200,322834991,769,769,769,769,0
|
|
20240523,172100,322834991,769,769,769,769,0
|
|
20240523,172000,322834991,769,769,769,769,0
|
|
20240523,171900,322834991,769,769,769,769,0
|
|
20240523,171800,322834991,769,769,769,769,0
|
|
20240523,171700,322834991,769,769,769,769,666
|
|
20240523,171600,322834991,769,769,769,769,0
|
|
20240523,171500,322834991,769,769,769,769,0
|
|
20240523,171400,322834991,769,769,769,769,0
|
|
20240523,171300,322834991,769,769,769,769,0
|
|
20240523,171200,322834991,769,769,769,769,0
|
|
20240523,171100,322834991,769,769,769,769,0
|
|
20240523,171000,322834991,769,769,769,769,0
|
|
20240523,170900,322834991,769,769,769,769,0
|
|
20240523,170800,322834991,769,769,769,769,0
|
|
20240523,170700,322834991,769,769,769,769,0
|
|
20240523,170600,322834991,769,769,769,769,0
|
|
20240523,170500,322834991,769,769,769,769,0
|
|
20240523,170400,322834991,769,769,769,769,0
|
|
20240523,170300,322834991,769,769,769,769,0
|
|
20240523,170200,322834991,769,769,769,769,0
|
|
20240523,170100,322834991,769,769,769,769,0
|
|
20240523,170000,322834991,769,769,769,769,0
|
|
20240523,165900,322834991,769,769,769,769,0
|
|
20240523,165800,322834991,769,769,769,769,0
|
|
20240523,165700,322834991,769,769,769,769,0
|
|
20240523,165600,322834991,769,769,769,769,0
|
|
20240523,165500,322834991,769,769,769,769,0
|
|
20240523,165400,322834991,769,769,769,769,0
|
|
20240523,165300,322834991,769,769,769,769,0
|
|
20240523,165200,322834991,769,769,769,769,0
|
|
20240523,165100,322834991,769,769,769,769,0
|
|
20240523,165000,322834991,769,769,769,769,0
|
|
20240523,164900,322834991,769,769,769,769,0
|
|
20240523,164800,322834991,769,769,769,769,0
|
|
20240523,164700,322834991,769,769,769,769,666
|
|
20240523,164600,322834991,769,769,769,769,0
|
|
20240523,164500,322834991,769,769,769,769,0
|
|
20240523,164400,322834991,769,769,769,769,0
|
|
20240523,164300,322834991,769,769,769,769,0
|
|
20240523,164200,322834991,769,769,769,769,0
|
|
20240523,164100,322834991,769,769,769,769,0
|
|
20240523,164000,322834991,769,769,769,769,0
|
|
20240523,163900,322834991,769,769,769,769,0
|
|
20240523,163800,322834991,769,769,769,769,0
|
|
20240523,163700,322834991,769,769,769,769,0
|
|
20240523,163600,322834991,769,769,769,769,0
|
|
20240523,163500,322834991,769,769,769,769,0
|
|
20240523,163400,322834991,769,769,769,769,0
|
|
20240523,163300,322834991,769,769,769,769,0
|
|
20240523,163200,322834991,769,769,769,769,0
|
|
20240523,163100,322834991,769,769,769,769,0
|
|
20240523,163000,322834991,769,769,769,769,0
|
|
20240523,162900,322834991,769,769,769,769,0
|
|
20240523,162800,322834991,769,769,769,769,0
|
|
20240523,162700,322834991,769,769,769,769,0
|
|
20240523,162600,322834991,769,769,769,769,0
|
|
20240523,162500,322834991,769,769,769,769,0
|
|
20240523,162400,322834991,769,769,769,769,0
|
|
20240523,162300,322834991,769,769,769,769,0
|
|
20240523,162200,322834991,769,769,769,769,0
|
|
20240523,162100,322834991,769,769,769,769,0
|
|
20240523,162000,322834991,769,769,769,769,0
|
|
20240523,161900,322834991,769,769,769,769,0
|
|
20240523,161800,322834991,769,769,769,769,0
|
|
20240523,161700,322834991,769,769,769,769,666
|
|
20240523,161600,322834991,769,769,769,769,0
|
|
20240523,161500,322834991,769,769,769,769,0
|
|
20240523,161400,322834991,769,769,769,769,0
|
|
20240523,161300,322834991,769,769,769,769,0
|
|
20240523,161200,322834991,769,769,769,769,0
|
|
20240523,161100,322834991,769,769,769,769,0
|
|
20240523,161000,322834991,769,769,769,769,0
|
|
20240523,160900,322834991,769,769,769,769,0
|
|
20240523,160800,322834991,769,769,769,769,0
|
|
20240523,160700,322834991,769,769,769,769,0
|
|
20240523,160600,322834991,769,769,769,769,0
|
|
20240523,160500,322834991,769,769,769,769,0
|
|
20240523,160400,322834991,769,769,769,769,0
|
|
20240523,160300,322834991,769,769,769,769,0
|
|
20240523,160200,322834991,769,769,769,769,0
|
|
20240523,160100,322834991,769,769,769,769,0
|
|
20240523,160000,322834991,769,769,769,769,0
|
|
20240523,155900,322834991,769,769,769,769,0
|
|
20240523,155800,322834991,769,769,769,769,0
|
|
20240523,155700,322834991,769,769,769,769,0
|
|
20240523,155600,322834991,769,769,769,769,0
|
|
20240523,155500,322834991,769,769,769,769,0
|
|
20240523,155400,322834991,769,769,769,769,0
|
|
20240523,155300,322834991,769,769,769,769,0
|
|
20240523,155200,322834991,769,769,769,769,0
|
|
20240523,155100,322834991,769,769,769,769,0
|
|
20240523,155000,322834991,769,769,769,769,0
|
|
20240523,154900,322834991,769,769,769,769,0
|
|
20240523,154800,322834991,769,769,769,769,0
|
|
20240523,154700,322834991,769,769,769,769,666
|
|
20240523,154600,322834991,769,769,769,769,0
|
|
20240523,154500,322834991,769,769,769,769,0
|
|
20240523,154400,322834991,769,769,769,769,0
|
|
20240523,154300,322834991,769,769,769,769,0
|
|
20240523,154200,322834991,769,769,769,769,0
|
|
20240523,154100,322834991,769,769,769,769,0
|
|
20240523,154000,322834991,769,769,769,769,0
|
|
20240523,153900,322834991,769,769,769,769,0
|
|
20240523,153800,322834991,769,769,769,769,0
|
|
20240523,153700,322834991,769,769,769,769,0
|
|
20240523,153600,322834991,769,769,769,769,0
|
|
20240523,153500,322834991,769,769,769,769,0
|
|
20240523,153400,322834991,769,769,769,769,0
|
|
20240523,153300,322834991,769,769,769,769,0
|
|
20240523,153200,322834991,769,769,769,769,0
|
|
20240523,153100,322834991,769,769,769,769,0
|
|
20240523,153000,322834991,769,769,769,769,666
|
|
20240523,152900,322322837,769,769,769,769,0
|
|
20240523,152800,322322837,769,769,769,769,0
|
|
20240523,152700,322322837,769,769,769,769,0
|
|
20240523,152600,322322837,769,769,769,769,0
|
|
20240523,152500,322322837,769,769,769,769,0
|
|
20240523,152400,322322837,769,769,769,769,0
|
|
20240523,152300,322322837,769,769,769,769,0
|
|
20240523,152200,322322837,769,769,769,769,0
|
|
20240523,152100,322322837,769,769,769,769,0
|
|
20240523,152000,322322837,769,769,769,769,0
|
|
20240523,151900,322322837,769,769,769,769,108
|
|
20240523,151800,322239785,769,768,769,768,62
|
|
20240523,151700,322192168,769,769,770,769,17
|
|
20240523,151600,322179092,770,770,770,770,142
|
|
20240523,151500,322069752,770,768,770,768,2
|
|
20240523,151400,322068214,770,768,770,768,65
|
|
20240523,151300,322018229,769,769,769,769,1037
|
|
20240523,151200,321220776,769,769,769,769,0
|
|
20240523,151100,321220776,769,770,770,769,3073
|
|
20240523,151000,318854639,770,768,770,768,101
|
|
20240523,150900,318776907,768,768,768,768,71
|
|
20240523,150800,318722379,767,768,768,767,12
|
|
20240523,150700,318713165,768,770,770,768,2
|
|
20240523,150600,318711627,770,770,770,770,150
|
|
20240523,150500,318596127,770,770,770,770,1
|
|
20240523,150400,318595357,767,767,767,767,0
|
|
20240523,150300,318595357,767,767,767,767,0
|
|
20240523,150200,318595357,767,767,767,767,48
|
|
20240523,150100,318558541,770,770,770,770,12
|
|
20240523,150000,318549301,770,770,770,770,2
|
|
20240523,145900,318547761,767,770,770,767,1023
|
|
20240523,145800,317763111,770,770,770,770,1
|
|
20240523,145700,317762341,767,767,767,767,30
|
|
20240523,145600,317739331,770,770,770,770,124
|
|
20240523,145500,317643851,770,770,770,770,0
|
|
20240523,145400,317643851,770,770,770,770,0
|
|
20240523,145300,317643851,770,770,770,770,0
|
|
20240523,145200,317643851,770,770,770,770,0
|
|
20240523,145100,317643851,770,769,770,769,20
|
|
20240523,145000,317628459,771,769,771,769,15
|
|
20240523,144900,317616896,767,769,769,767,1822
|
|
20240523,144800,316218810,769,770,770,769,2398
|
|
20240523,144700,314374747,770,770,770,770,266
|
|
20240523,144600,314169927,770,770,770,770,0
|
|
20240523,144500,314169927,770,770,770,770,0
|
|
20240523,144400,314169927,770,771,771,770,10
|
|
20240523,144300,314162226,771,771,771,771,1
|
|
20240523,144200,314161455,770,771,771,770,214
|
|
20240523,144100,313996671,771,770,771,770,101
|
|
20240523,144000,313918900,771,771,771,771,0
|
|
20240523,143900,313918900,771,771,771,771,161
|
|
20240523,143800,313794769,770,770,770,770,0
|
|
20240523,143700,313794769,770,770,770,770,0
|
|
20240523,143600,313794769,770,770,770,770,0
|
|
20240523,143500,313794769,770,770,770,770,1693
|
|
20240523,143400,312491159,770,770,770,770,0
|
|
20240523,143300,312491159,770,770,770,770,2
|
|
20240523,143200,312489619,770,770,770,769,1305
|
|
20240523,143100,311485769,770,770,770,770,0
|
|
20240523,143000,311485769,770,770,770,770,57
|
|
20240523,142900,311441879,771,771,771,771,9
|
|
20240523,142800,311434940,770,770,770,770,0
|
|
20240523,142700,311434940,770,771,771,770,3
|
|
20240523,142600,311432629,771,771,771,771,137
|
|
20240523,142500,311327002,771,771,771,771,4
|
|
20240523,142400,311323918,771,771,771,771,0
|
|
20240523,142300,311323918,771,771,771,771,50
|
|
20240523,142200,311285368,771,771,771,771,0
|
|
20240523,142100,311285368,771,771,771,771,1
|
|
20240523,142000,311284597,770,771,771,770,5
|
|
20240523,141900,311280743,770,771,771,770,14
|
|
20240523,141800,311269959,770,770,770,770,90
|
|
20240523,141700,311200659,769,769,769,769,0
|
|
20240523,141600,311200659,769,771,771,769,166
|
|
20240523,141500,311072709,771,771,771,771,4
|
|
20240523,141400,311069625,771,769,771,769,101
|
|
20240523,141300,310991954,769,770,770,769,706
|
|
20240523,141200,310448990,771,771,771,771,0
|
|
20240523,141100,310448990,771,771,771,771,0
|
|
20240523,141000,310448990,771,771,771,771,0
|
|
20240523,140900,310448990,771,771,771,771,0
|
|
20240523,140800,310448990,771,771,771,771,1
|
|
20240523,140700,310448219,771,771,771,771,0
|
|
20240523,140600,310448219,771,771,771,771,140
|
|
20240523,140500,310340279,771,771,771,771,27
|
|
20240523,140400,310319462,771,771,771,771,1
|
|
20240523,140300,310318691,769,769,769,769,0
|
|
20240523,140200,310318691,769,769,769,769,11
|
|
20240523,140100,310310232,771,771,771,771,5
|
|
20240523,140000,310306377,771,771,771,771,0
|
|
20240523,135900,310306377,771,771,771,771,21
|
|
20240523,135800,310290186,769,773,773,769,15871
|
|
20240523,135700,298074277,773,773,773,772,113
|
|
20240523,135600,297986981,773,773,774,773,365
|
|
20240523,135500,297704696,774,773,774,773,11860
|
|
20240523,135400,288536911,773,773,773,773,2
|
|
20240523,135300,288535365,773,773,774,773,42
|
|
20240523,135200,288502898,773,773,774,772,328
|
|
20240523,135100,288249667,774,773,774,773,22
|
|
20240523,135000,288232649,773,773,774,773,26
|
|
20240523,134900,288212545,774,773,774,773,1282
|
|
20240523,134800,287221558,773,773,773,773,14
|
|
20240523,134700,287210736,773,773,773,773,0
|
|
20240523,134600,287210736,773,773,773,773,147
|
|
20240523,134500,287097105,773,773,774,772,492
|
|
20240523,134400,286717276,774,774,774,771,13
|
|
20240523,134300,286707226,773,773,774,773,55
|
|
20240523,134200,286664669,774,774,774,773,27
|
|
20240523,134100,286643782,773,773,774,773,106
|
|
20240523,134000,286561843,774,773,774,773,303
|
|
20240523,133900,286327623,774,773,774,773,202
|
|
20240523,133800,286171476,774,773,774,773,23
|
|
20240523,133700,286153695,773,773,774,772,1792
|
|
20240523,133600,284769481,773,773,773,773,140
|
|
20240523,133500,284661261,773,773,773,773,0
|
|
20240523,133400,284661261,773,772,773,772,2
|
|
20240523,133300,284659716,773,772,773,772,46
|
|
20240523,133200,284624190,773,772,773,770,250
|
|
20240523,133100,284431644,773,772,773,772,1624
|
|
20240523,133000,283177905,773,773,773,772,554
|
|
20240523,132900,282749670,773,773,773,771,439
|
|
20240523,132800,282410335,773,771,773,771,352
|
|
20240523,132700,282138255,773,771,773,771,32
|
|
20240523,132600,282113550,773,771,773,770,3861
|
|
20240523,132500,279131123,772,770,772,770,21
|
|
20240523,132400,279114923,772,771,772,771,59
|
|
20240523,132300,279069430,772,772,772,772,0
|
|
20240523,132200,279069430,772,771,772,771,280
|
|
20240523,132100,278853549,771,772,772,771,101
|
|
20240523,132000,278775578,772,772,772,772,0
|
|
20240523,131900,278775578,772,771,772,771,135
|
|
20240523,131800,278671360,772,771,772,771,645
|
|
20240523,131700,278173636,770,770,770,770,792
|
|
20240523,131600,277563796,768,768,768,768,0
|
|
20240523,131500,277563796,768,768,768,768,20
|
|
20240523,131400,277548436,768,768,768,768,0
|
|
20240523,131300,277548436,768,768,768,768,0
|
|
20240523,131200,277548436,768,768,768,768,0
|
|
20240523,131100,277548436,768,768,768,768,1096
|
|
20240523,131000,276706708,769,769,769,769,301
|
|
20240523,130900,276475239,770,770,770,768,2419
|
|
20240523,130800,274616909,770,770,770,770,70
|
|
20240523,130700,274563009,770,770,770,770,283
|
|
20240523,130600,274345099,770,769,770,769,2298
|
|
20240523,130500,272576951,769,769,769,769,1654
|
|
20240523,130400,271305025,768,769,769,768,1177
|
|
20240523,130300,270400989,769,769,769,769,1
|
|
20240523,130200,270400220,770,770,770,770,474
|
|
20240523,130100,270035240,769,769,769,769,527
|
|
20240523,130000,269629977,768,768,768,768,864
|
|
20240523,125900,268966425,768,768,768,768,0
|
|
20240523,125800,268966425,768,768,768,768,0
|
|
20240523,125700,268966425,768,768,768,768,0
|
|
20240523,125600,268966425,768,768,768,768,154
|
|
20240523,125500,268848153,768,768,768,768,333
|
|
20240523,125400,268592409,768,768,768,768,150
|
|
20240523,125300,268477209,768,767,769,767,3709
|
|
20240523,125200,265632194,768,768,768,768,683
|
|
20240523,125100,265107650,768,768,768,768,1
|
|
20240523,125000,265106882,768,768,768,768,10
|
|
20240523,124900,265099202,768,768,768,768,0
|
|
20240523,124800,265099202,768,768,768,768,147
|
|
20240523,124700,264986306,768,767,768,767,2
|
|
20240523,124600,264984771,767,767,767,767,0
|
|
20240523,124500,264984771,767,767,767,767,1005
|
|
20240523,124400,264213936,768,768,768,768,130
|
|
20240523,124300,264114096,768,768,768,768,3
|
|
20240523,124200,264111792,768,768,768,768,0
|
|
20240523,124100,264111792,768,768,768,768,200
|
|
20240523,124000,263958192,768,768,768,768,0
|
|
20240523,123900,263958192,768,768,768,768,136
|
|
20240523,123800,263853744,768,767,768,767,3412
|
|
20240523,123700,261235040,768,768,768,768,142
|
|
20240523,123600,261125984,768,768,768,768,4
|
|
20240523,123500,261122912,767,767,767,767,1
|
|
20240523,123400,261122145,767,767,767,767,0
|
|
20240523,123300,261122145,767,767,767,767,5
|
|
20240523,123200,261118310,767,767,767,767,0
|
|
20240523,123100,261118310,767,766,767,766,114
|
|
20240523,123000,261030886,767,767,767,767,0
|
|
20240523,122900,261030886,767,768,768,767,1298
|
|
20240523,122800,260034190,767,766,767,766,6351
|
|
20240523,122700,255167492,766,766,766,766,152
|
|
20240523,122600,255051060,766,766,766,765,5
|
|
20240523,122500,255047231,765,765,765,765,80
|
|
20240523,122400,254986031,765,765,765,765,1050
|
|
20240523,122300,254182781,766,766,766,766,585
|
|
20240523,122200,253734671,766,766,766,766,1
|
|
20240523,122100,253733905,766,766,766,766,1
|
|
20240523,122000,253733139,765,766,766,765,131
|
|
20240523,121900,253632823,766,766,766,766,0
|
|
20240523,121800,253632823,766,766,766,766,50
|
|
20240523,121700,253594523,766,766,766,766,2
|
|
20240523,121600,253592991,766,766,766,766,146
|
|
20240523,121500,253481155,766,766,766,766,0
|
|
20240523,121400,253481155,766,766,766,766,0
|
|
20240523,121300,253481155,766,766,766,766,0
|
|
20240523,121200,253481155,766,766,766,766,0
|
|
20240523,121100,253481155,766,766,766,766,0
|
|
20240523,121000,253481155,766,766,766,766,0
|
|
20240523,120900,253481155,766,766,766,766,0
|
|
20240523,120800,253481155,766,766,766,766,179
|
|
20240523,120700,253344041,766,766,766,766,150
|
|
20240523,120600,253229141,766,765,766,765,47
|
|
20240523,120500,253193140,764,764,764,764,9113
|
|
20240523,120400,246230808,764,764,764,764,1099
|
|
20240523,120300,245391172,764,764,764,764,0
|
|
20240523,120200,245391172,764,764,764,764,0
|
|
20240523,120100,245391172,764,764,764,764,1
|
|
20240523,120000,245390408,765,765,765,765,0
|
|
20240523,115900,245390408,765,765,765,765,50
|
|
20240523,115800,245352158,765,765,766,765,13
|
|
20240523,115700,245342204,766,765,766,765,196
|
|
20240523,115600,245192262,765,765,765,765,2149
|
|
20240523,115500,243548277,764,764,764,764,806
|
|
20240523,115400,242932493,764,764,764,764,1259
|
|
20240523,115300,241970617,764,764,764,764,1100
|
|
20240523,115200,241130217,764,764,764,764,1
|
|
20240523,115100,241129453,764,764,764,764,6
|
|
20240523,115000,241124869,763,763,763,763,0
|
|
20240523,114900,241124869,763,763,763,763,14
|
|
20240523,114800,241114187,765,763,765,763,432
|
|
20240523,114700,240784561,765,765,765,765,157
|
|
20240523,114600,240664456,765,765,765,765,4
|
|
20240523,114500,240661396,763,763,763,763,0
|
|
20240523,114400,240661396,763,763,763,763,0
|
|
20240523,114300,240661396,763,763,763,763,0
|
|
20240523,114200,240661396,763,763,763,763,0
|
|
20240523,114100,240661396,763,763,763,763,9463
|
|
20240523,114000,233441127,763,765,765,763,2066
|
|
20240523,113900,231864637,763,763,765,763,2443
|
|
20240523,113800,230000436,765,765,765,765,2
|
|
20240523,113700,229998906,763,763,763,763,1700
|
|
20240523,113600,228701806,763,763,763,763,0
|
|
20240523,113500,228701806,763,763,763,763,0
|
|
20240523,113400,228701806,763,763,763,763,1000
|
|
20240523,113300,227938806,763,763,763,763,0
|
|
20240523,113200,227938806,763,763,763,763,0
|
|
20240523,113100,227938806,763,763,763,763,50
|
|
20240523,113000,227900656,765,765,765,765,70
|
|
20240523,112900,227847106,762,765,765,762,2308
|
|
20240523,112800,226084457,763,764,764,763,500
|
|
20240523,112700,225702779,764,763,764,763,804
|
|
20240523,112600,225089095,763,764,764,763,1278
|
|
20240523,112500,224113831,764,764,764,764,0
|
|
20240523,112400,224113831,764,764,764,764,0
|
|
20240523,112300,224113831,764,764,764,764,402
|
|
20240523,112200,223806703,764,764,764,764,34
|
|
20240523,112100,223780727,765,765,765,765,438
|
|
20240523,112000,223445657,765,765,765,765,5
|
|
20240523,111900,223441832,766,766,766,766,0
|
|
20240523,111800,223441832,766,764,767,764,4602
|
|
20240523,111700,219925487,764,764,764,764,505
|
|
20240523,111600,219539667,764,764,767,764,4246
|
|
20240523,111500,216289388,764,764,764,764,1
|
|
20240523,111400,216288624,763,763,763,763,1000
|
|
20240523,111300,215525624,764,764,764,764,400
|
|
20240523,111200,215220024,763,761,764,761,2005
|
|
20240523,111100,213694207,763,763,763,763,0
|
|
20240523,111000,213694207,763,763,763,763,72
|
|
20240523,110900,213639271,762,762,762,762,500
|
|
20240523,110800,213258271,763,763,763,763,2
|
|
20240523,110700,213256745,763,763,763,763,1
|
|
20240523,110600,213255982,763,763,763,763,162
|
|
20240523,110500,213132376,763,763,763,763,0
|
|
20240523,110400,213132376,763,763,763,763,266
|
|
20240523,110300,212929418,764,764,764,764,0
|
|
20240523,110200,212929418,764,764,764,764,0
|
|
20240523,110100,212929418,764,764,764,764,0
|
|
20240523,110000,212929418,764,764,764,764,10
|
|
20240523,105900,212921778,764,764,764,764,1
|
|
20240523,105800,212921014,764,764,764,764,1300
|
|
20240523,105700,211927814,764,764,764,764,630
|
|
20240523,105600,211446494,764,764,764,764,0
|
|
20240523,105500,211446494,764,764,764,764,123
|
|
20240523,105400,211352522,764,764,764,764,0
|
|
20240523,105300,211352522,764,764,764,764,0
|
|
20240523,105200,211352522,764,764,765,764,1002
|
|
20240523,105100,210585995,765,764,765,764,3
|
|
20240523,105000,210583701,765,765,765,765,0
|
|
20240523,104900,210583701,765,765,765,765,0
|
|
20240523,104800,210583701,765,764,765,764,2491
|
|
20240523,104700,208680576,764,764,764,764,145
|
|
20240523,104600,208569796,764,764,764,764,1
|
|
20240523,104500,208569032,763,763,763,763,0
|
|
20240523,104400,208569032,763,763,763,763,0
|
|
20240523,104300,208569032,763,763,764,763,3
|
|
20240523,104200,208566742,764,764,764,764,1
|
|
20240523,104100,208565978,764,763,764,763,900
|
|
20240523,104000,207878437,761,763,763,761,653
|
|
20240523,103900,207381498,761,763,763,761,10223
|
|
20240523,103800,199601349,764,764,764,764,0
|
|
20240523,103700,199601349,764,763,764,761,8001
|
|
20240523,103600,193512234,762,762,762,762,0
|
|
20240523,103500,193512234,762,762,762,762,1989
|
|
20240523,103400,191996616,762,762,763,762,5963
|
|
20240523,103300,187450847,761,763,763,761,2064
|
|
20240523,103200,185878121,762,762,762,762,0
|
|
20240523,103100,185878121,762,763,763,762,110
|
|
20240523,103000,185794291,763,763,763,763,0
|
|
20240523,102900,185794291,763,763,763,763,0
|
|
20240523,102800,185794291,763,763,763,762,10087
|
|
20240523,102700,178107910,763,763,763,763,131
|
|
20240523,102600,178007957,763,764,764,763,3149
|
|
20240523,102500,175605121,764,763,764,763,121
|
|
20240523,102400,175512683,764,764,764,763,2494
|
|
20240523,102300,173607560,763,763,763,763,748
|
|
20240523,102200,173036836,763,764,764,763,41
|
|
20240523,102100,173005513,764,764,764,764,500
|
|
20240523,102000,172623513,764,764,764,764,0
|
|
20240523,101900,172623513,764,764,764,764,0
|
|
20240523,101800,172623513,764,764,764,764,1024
|
|
20240523,101700,171841177,764,764,764,763,2139
|
|
20240523,101600,170207522,764,764,764,764,149
|
|
20240523,101500,170093686,764,764,764,764,3
|
|
20240523,101400,170091394,764,764,764,764,34
|
|
20240523,101300,170065418,764,764,764,764,0
|
|
20240523,101200,170065418,764,764,764,764,212
|
|
20240523,101100,169903450,763,764,764,763,3094
|
|
20240523,101000,167540724,764,763,764,763,1061
|
|
20240523,100900,166730420,764,764,764,764,0
|
|
20240523,100800,166730420,764,764,764,764,2
|
|
20240523,100700,166728892,764,765,765,764,1285
|
|
20240523,100600,165747104,765,765,765,765,169
|
|
20240523,100500,165617819,765,765,765,765,2
|
|
20240523,100400,165616289,765,765,765,765,3
|
|
20240523,100300,165613994,765,764,765,764,2002
|
|
20240523,100200,164084464,765,765,765,765,201
|
|
20240523,100100,163930699,765,765,765,763,902
|
|
20240523,100000,163241669,765,764,765,764,2110
|
|
20240523,095900,161629519,765,765,765,765,2
|
|
20240523,095800,161627989,765,765,765,765,0
|
|
20240523,095700,161627989,765,765,765,765,45
|
|
20240523,095600,161593564,765,765,765,765,150
|
|
20240523,095500,161478814,765,765,765,765,2011
|
|
20240523,095400,159940399,765,765,765,765,17
|
|
20240523,095300,159927394,765,763,765,763,18572
|
|
20240523,095200,145746379,762,763,763,762,370
|
|
20240523,095100,145464369,763,763,763,763,5
|
|
20240523,095000,145460554,763,763,763,763,108
|
|
20240523,094900,145378150,763,763,763,763,44
|
|
20240523,094800,145344578,762,762,762,762,0
|
|
20240523,094700,145344578,762,762,762,762,96
|
|
20240523,094600,145271426,762,762,762,762,606
|
|
20240523,094500,144809654,762,762,762,762,3996
|
|
20240523,094400,141764702,761,761,761,761,374
|
|
20240523,094300,141480088,762,762,762,762,675
|
|
20240523,094200,140965738,762,762,762,762,750
|
|
20240523,094100,140394238,762,762,762,759,289
|
|
20240523,094000,140174350,762,762,762,762,106
|
|
20240523,093900,140093578,759,761,761,759,4551
|
|
20240523,093800,136634772,762,762,762,762,318
|
|
20240523,093700,136392456,762,762,762,762,30
|
|
20240523,093600,136369596,763,761,763,761,10550
|
|
20240523,093500,128341039,761,760,761,760,142
|
|
20240523,093400,128232979,761,761,761,760,617
|
|
20240523,093300,127763444,762,762,763,762,46
|
|
20240523,093200,127728361,762,761,762,761,630
|
|
20240523,093100,127248930,762,762,762,762,166
|
|
20240523,093000,127122438,764,763,764,762,155
|
|
20240523,092900,127004174,762,763,763,762,721
|
|
20240523,092800,126454251,763,762,763,761,1734
|
|
20240523,092700,125132064,762,761,764,761,864
|
|
20240523,092600,124473149,760,759,761,759,2024
|
|
20240523,092500,122934893,759,758,761,758,39
|
|
20240523,092400,122905320,761,760,761,758,2448
|
|
20240523,092300,121045731,758,758,758,758,960
|
|
20240523,092200,120318051,761,761,761,758,675
|
|
20240523,092100,119806131,759,759,759,759,1
|
|
20240523,092000,119805372,759,761,761,756,20361
|
|
20240523,091900,104384459,760,760,760,760,225
|
|
20240523,091800,104213459,760,760,760,760,29
|
|
20240523,091700,104191419,760,760,760,760,6
|
|
20240523,091600,104186859,760,760,760,760,161
|
|
20240523,091500,104064499,760,760,760,759,327
|
|
20240523,091400,103816279,760,759,760,759,1310
|
|
20240523,091300,102821775,758,759,759,758,5200
|
|
20240523,091200,98879975,759,758,759,758,2095
|
|
20240523,091100,97290965,758,758,758,758,3744
|
|
20240523,091000,94453013,759,756,759,756,4414
|
|
20240523,090900,91114857,756,758,759,756,7175
|
|
20240523,090800,85689144,757,759,759,757,9179
|
|
20240523,090700,78737141,757,760,761,757,35655
|
|
20240523,090600,51646838,760,763,763,760,16396
|
|
20240523,090500,39170267,763,762,763,761,3222
|
|
20240523,090400,36716351,762,763,763,761,8436
|
|
20240523,090300,30289455,761,761,764,761,10638
|
|
20240523,090200,22193595,761,764,764,761,25764
|
|
20240523,090100,2580184,765,769,769,765,1426
|
|
20240523,090000,1487102,770,771,771,770,1929
|