791 lines
35 KiB
CSV
791 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,220800,442078035,763,763,763,763,4279
|
|
20240524,220700,442078035,763,763,763,763,0
|
|
20240524,220600,442078035,763,763,763,763,0
|
|
20240524,220500,442078035,763,763,763,763,0
|
|
20240524,220400,442078035,763,763,763,763,0
|
|
20240524,220300,442078035,763,763,763,763,0
|
|
20240524,220200,442078035,763,763,763,763,0
|
|
20240524,220100,442078035,763,763,763,763,0
|
|
20240524,220000,442078035,763,763,763,763,0
|
|
20240524,215900,442078035,763,763,763,763,0
|
|
20240524,215800,442078035,763,763,763,763,0
|
|
20240524,215700,442078035,763,763,763,763,0
|
|
20240524,215600,442078035,763,763,763,763,0
|
|
20240524,215500,442078035,763,763,763,763,0
|
|
20240524,215400,442078035,763,763,763,763,0
|
|
20240524,215300,442078035,763,763,763,763,0
|
|
20240524,215200,442078035,763,763,763,763,0
|
|
20240524,215100,442078035,763,763,763,763,0
|
|
20240524,215000,442078035,763,763,763,763,0
|
|
20240524,214900,442078035,763,763,763,763,0
|
|
20240524,214800,442078035,763,763,763,763,0
|
|
20240524,214700,442078035,763,763,763,763,0
|
|
20240524,214600,442078035,763,763,763,763,0
|
|
20240524,214500,442078035,763,763,763,763,0
|
|
20240524,214400,442078035,763,763,763,763,0
|
|
20240524,214300,442078035,763,763,763,763,0
|
|
20240524,214200,442078035,763,763,763,763,0
|
|
20240524,214100,442078035,763,763,763,763,0
|
|
20240524,214000,442078035,763,763,763,763,0
|
|
20240524,213900,442078035,763,763,763,763,0
|
|
20240524,213800,442078035,763,763,763,763,4279
|
|
20240524,213700,442078035,763,763,763,763,0
|
|
20240524,213600,442078035,763,763,763,763,0
|
|
20240524,213500,442078035,763,763,763,763,0
|
|
20240524,213400,442078035,763,763,763,763,0
|
|
20240524,213300,442078035,763,763,763,763,0
|
|
20240524,213200,442078035,763,763,763,763,0
|
|
20240524,213100,442078035,763,763,763,763,0
|
|
20240524,213000,442078035,763,763,763,763,0
|
|
20240524,212900,442078035,763,763,763,763,0
|
|
20240524,212800,442078035,763,763,763,763,0
|
|
20240524,212700,442078035,763,763,763,763,0
|
|
20240524,212600,442078035,763,763,763,763,0
|
|
20240524,212500,442078035,763,763,763,763,0
|
|
20240524,212400,442078035,763,763,763,763,0
|
|
20240524,212300,442078035,763,763,763,763,0
|
|
20240524,212200,442078035,763,763,763,763,0
|
|
20240524,212100,442078035,763,763,763,763,0
|
|
20240524,212000,442078035,763,763,763,763,0
|
|
20240524,211900,442078035,763,763,763,763,0
|
|
20240524,211800,442078035,763,763,763,763,0
|
|
20240524,211700,442078035,763,763,763,763,0
|
|
20240524,211600,442078035,763,763,763,763,0
|
|
20240524,211500,442078035,763,763,763,763,0
|
|
20240524,211400,442078035,763,763,763,763,0
|
|
20240524,211300,442078035,763,763,763,763,0
|
|
20240524,211200,442078035,763,763,763,763,0
|
|
20240524,211100,442078035,763,763,763,763,0
|
|
20240524,211000,442078035,763,763,763,763,0
|
|
20240524,210900,442078035,763,763,763,763,0
|
|
20240524,210800,442078035,763,763,763,763,4279
|
|
20240524,210700,442078035,763,763,763,763,0
|
|
20240524,210600,442078035,763,763,763,763,0
|
|
20240524,210500,442078035,763,763,763,763,0
|
|
20240524,210400,442078035,763,763,763,763,0
|
|
20240524,210300,442078035,763,763,763,763,0
|
|
20240524,210200,442078035,763,763,763,763,0
|
|
20240524,210100,442078035,763,763,763,763,0
|
|
20240524,210000,442078035,763,763,763,763,0
|
|
20240524,205900,442078035,763,763,763,763,0
|
|
20240524,205800,442078035,763,763,763,763,0
|
|
20240524,205700,442078035,763,763,763,763,0
|
|
20240524,205600,442078035,763,763,763,763,0
|
|
20240524,205500,442078035,763,763,763,763,0
|
|
20240524,205400,442078035,763,763,763,763,0
|
|
20240524,205300,442078035,763,763,763,763,0
|
|
20240524,205200,442078035,763,763,763,763,0
|
|
20240524,205100,442078035,763,763,763,763,0
|
|
20240524,205000,442078035,763,763,763,763,0
|
|
20240524,204900,442078035,763,763,763,763,0
|
|
20240524,204800,442078035,763,763,763,763,0
|
|
20240524,204700,442078035,763,763,763,763,0
|
|
20240524,204600,442078035,763,763,763,763,0
|
|
20240524,204500,442078035,763,763,763,763,0
|
|
20240524,204400,442078035,763,763,763,763,0
|
|
20240524,204300,442078035,763,763,763,763,0
|
|
20240524,204200,442078035,763,763,763,763,0
|
|
20240524,204100,442078035,763,763,763,763,0
|
|
20240524,204000,442078035,763,763,763,763,0
|
|
20240524,203900,442078035,763,763,763,763,0
|
|
20240524,203800,442078035,763,763,763,763,4279
|
|
20240524,203700,442078035,763,763,763,763,0
|
|
20240524,203600,442078035,763,763,763,763,0
|
|
20240524,203500,442078035,763,763,763,763,0
|
|
20240524,203400,442078035,763,763,763,763,0
|
|
20240524,203300,442078035,763,763,763,763,0
|
|
20240524,203200,442078035,763,763,763,763,0
|
|
20240524,203100,442078035,763,763,763,763,0
|
|
20240524,203000,442078035,763,763,763,763,0
|
|
20240524,202900,442078035,763,763,763,763,0
|
|
20240524,202800,442078035,763,763,763,763,0
|
|
20240524,202700,442078035,763,763,763,763,0
|
|
20240524,202600,442078035,763,763,763,763,0
|
|
20240524,202500,442078035,763,763,763,763,0
|
|
20240524,202400,442078035,763,763,763,763,0
|
|
20240524,202300,442078035,763,763,763,763,0
|
|
20240524,202200,442078035,763,763,763,763,0
|
|
20240524,202100,442078035,763,763,763,763,0
|
|
20240524,202000,442078035,763,763,763,763,0
|
|
20240524,201900,442078035,763,763,763,763,0
|
|
20240524,201800,442078035,763,763,763,763,0
|
|
20240524,201700,442078035,763,763,763,763,0
|
|
20240524,201600,442078035,763,763,763,763,0
|
|
20240524,201500,442078035,763,763,763,763,0
|
|
20240524,201400,442078035,763,763,763,763,0
|
|
20240524,201300,442078035,763,763,763,763,0
|
|
20240524,201200,442078035,763,763,763,763,0
|
|
20240524,201100,442078035,763,763,763,763,0
|
|
20240524,201000,442078035,763,763,763,763,0
|
|
20240524,200900,442078035,763,763,763,763,0
|
|
20240524,200800,442078035,763,763,763,763,4279
|
|
20240524,200700,442078035,763,763,763,763,0
|
|
20240524,200600,442078035,763,763,763,763,0
|
|
20240524,200500,442078035,763,763,763,763,0
|
|
20240524,200400,442078035,763,763,763,763,0
|
|
20240524,200300,442078035,763,763,763,763,0
|
|
20240524,200200,442078035,763,763,763,763,0
|
|
20240524,200100,442078035,763,763,763,763,0
|
|
20240524,200000,442078035,763,763,763,763,0
|
|
20240524,195900,442078035,763,763,763,763,0
|
|
20240524,195800,442078035,763,763,763,763,0
|
|
20240524,195700,442078035,763,763,763,763,0
|
|
20240524,195600,442078035,763,763,763,763,0
|
|
20240524,195500,442078035,763,763,763,763,0
|
|
20240524,195400,442078035,763,763,763,763,0
|
|
20240524,195300,442078035,763,763,763,763,0
|
|
20240524,195200,442078035,763,763,763,763,0
|
|
20240524,195100,442078035,763,763,763,763,0
|
|
20240524,195000,442078035,763,763,763,763,0
|
|
20240524,194900,442078035,763,763,763,763,0
|
|
20240524,194800,442078035,763,763,763,763,0
|
|
20240524,194700,442078035,763,763,763,763,0
|
|
20240524,194600,442078035,763,763,763,763,0
|
|
20240524,194500,442078035,763,763,763,763,0
|
|
20240524,194400,442078035,763,763,763,763,0
|
|
20240524,194300,442078035,763,763,763,763,0
|
|
20240524,194200,442078035,763,763,763,763,0
|
|
20240524,194100,442078035,763,763,763,763,0
|
|
20240524,194000,442078035,763,763,763,763,0
|
|
20240524,193900,442078035,763,763,763,763,0
|
|
20240524,193800,442078035,763,763,763,763,4279
|
|
20240524,193700,442078035,763,763,763,763,0
|
|
20240524,193600,442078035,763,763,763,763,0
|
|
20240524,193500,442078035,763,763,763,763,0
|
|
20240524,193400,442078035,763,763,763,763,0
|
|
20240524,193300,442078035,763,763,763,763,0
|
|
20240524,193200,442078035,763,763,763,763,0
|
|
20240524,193100,442078035,763,763,763,763,0
|
|
20240524,193000,442078035,763,763,763,763,0
|
|
20240524,192900,442078035,763,763,763,763,0
|
|
20240524,192800,442078035,763,763,763,763,0
|
|
20240524,192700,442078035,763,763,763,763,0
|
|
20240524,192600,442078035,763,763,763,763,0
|
|
20240524,192500,442078035,763,763,763,763,0
|
|
20240524,192400,442078035,763,763,763,763,0
|
|
20240524,192300,442078035,763,763,763,763,0
|
|
20240524,192200,442078035,763,763,763,763,0
|
|
20240524,192100,442078035,763,763,763,763,0
|
|
20240524,192000,442078035,763,763,763,763,0
|
|
20240524,191900,442078035,763,763,763,763,0
|
|
20240524,191800,442078035,763,763,763,763,0
|
|
20240524,191700,442078035,763,763,763,763,0
|
|
20240524,191600,442078035,763,763,763,763,0
|
|
20240524,191500,442078035,763,763,763,763,0
|
|
20240524,191400,442078035,763,763,763,763,0
|
|
20240524,191300,442078035,763,763,763,763,0
|
|
20240524,191200,442078035,763,763,763,763,0
|
|
20240524,191100,442078035,763,763,763,763,0
|
|
20240524,191000,442078035,763,763,763,763,0
|
|
20240524,190900,442078035,763,763,763,763,0
|
|
20240524,190800,442078035,763,763,763,763,4279
|
|
20240524,190700,442078035,763,763,763,763,0
|
|
20240524,190600,442078035,763,763,763,763,0
|
|
20240524,190500,442078035,763,763,763,763,0
|
|
20240524,190400,442078035,763,763,763,763,0
|
|
20240524,190300,442078035,763,763,763,763,0
|
|
20240524,190200,442078035,763,763,763,763,0
|
|
20240524,190100,442078035,763,763,763,763,0
|
|
20240524,190000,442078035,763,763,763,763,0
|
|
20240524,185900,442078035,763,763,763,763,0
|
|
20240524,185800,442078035,763,763,763,763,0
|
|
20240524,185700,442078035,763,763,763,763,0
|
|
20240524,185600,442078035,763,763,763,763,0
|
|
20240524,185500,442078035,763,763,763,763,0
|
|
20240524,185400,442078035,763,763,763,763,0
|
|
20240524,185300,442078035,763,763,763,763,0
|
|
20240524,185200,442078035,763,763,763,763,0
|
|
20240524,185100,442078035,763,763,763,763,0
|
|
20240524,185000,442078035,763,763,763,763,0
|
|
20240524,184900,442078035,763,763,763,763,0
|
|
20240524,184800,442078035,763,763,763,763,0
|
|
20240524,184700,442078035,763,763,763,763,0
|
|
20240524,184600,442078035,763,763,763,763,0
|
|
20240524,184500,442078035,763,763,763,763,0
|
|
20240524,184400,442078035,763,763,763,763,0
|
|
20240524,184300,442078035,763,763,763,763,0
|
|
20240524,184200,442078035,763,763,763,763,0
|
|
20240524,184100,442078035,763,763,763,763,0
|
|
20240524,184000,442078035,763,763,763,763,0
|
|
20240524,183900,442078035,763,763,763,763,0
|
|
20240524,183800,442078035,763,763,763,763,4279
|
|
20240524,183700,442078035,763,763,763,763,0
|
|
20240524,183600,442078035,763,763,763,763,0
|
|
20240524,183500,442078035,763,763,763,763,0
|
|
20240524,183400,442078035,763,763,763,763,0
|
|
20240524,183300,442078035,763,763,763,763,0
|
|
20240524,183200,442078035,763,763,763,763,0
|
|
20240524,183100,442078035,763,763,763,763,0
|
|
20240524,183000,442078035,763,763,763,763,0
|
|
20240524,182900,442078035,763,763,763,763,0
|
|
20240524,182800,442078035,763,763,763,763,0
|
|
20240524,182700,442078035,763,763,763,763,0
|
|
20240524,182600,442078035,763,763,763,763,0
|
|
20240524,182500,442078035,763,763,763,763,0
|
|
20240524,182400,442078035,763,763,763,763,0
|
|
20240524,182300,442078035,763,763,763,763,0
|
|
20240524,182200,442078035,763,763,763,763,0
|
|
20240524,182100,442078035,763,763,763,763,0
|
|
20240524,182000,442078035,763,763,763,763,0
|
|
20240524,181900,442078035,763,763,763,763,0
|
|
20240524,181800,442078035,763,763,763,763,0
|
|
20240524,181700,442078035,763,763,763,763,0
|
|
20240524,181600,442078035,763,763,763,763,0
|
|
20240524,181500,442078035,763,763,763,763,0
|
|
20240524,181400,442078035,763,763,763,763,0
|
|
20240524,181300,442078035,763,763,763,763,0
|
|
20240524,181200,442078035,763,763,763,763,0
|
|
20240524,181100,442078035,763,763,763,763,0
|
|
20240524,181000,442078035,763,763,763,763,0
|
|
20240524,180900,442078035,763,763,763,763,0
|
|
20240524,180800,442078035,763,763,763,763,4279
|
|
20240524,180700,442078035,763,763,763,763,0
|
|
20240524,180600,442078035,763,763,763,763,0
|
|
20240524,180500,442078035,763,763,763,763,0
|
|
20240524,180400,442078035,763,763,763,763,0
|
|
20240524,180300,442078035,763,763,763,763,0
|
|
20240524,180200,442078035,763,763,763,763,0
|
|
20240524,180100,442078035,763,763,763,763,0
|
|
20240524,180000,442078035,763,763,763,763,0
|
|
20240524,175900,442078035,763,763,763,763,0
|
|
20240524,175800,442078035,763,763,763,763,0
|
|
20240524,175700,442078035,763,763,763,763,0
|
|
20240524,175600,442078035,763,763,763,763,0
|
|
20240524,175500,442078035,763,763,763,763,0
|
|
20240524,175400,442078035,763,763,763,763,0
|
|
20240524,175300,442078035,763,763,763,763,0
|
|
20240524,175200,442078035,763,763,763,763,0
|
|
20240524,175100,442078035,763,763,763,763,0
|
|
20240524,175000,442078035,763,763,763,763,0
|
|
20240524,174900,442078035,763,763,763,763,0
|
|
20240524,174800,442078035,763,763,763,763,0
|
|
20240524,174700,442078035,763,763,763,763,0
|
|
20240524,174600,442078035,763,763,763,763,0
|
|
20240524,174500,442078035,763,763,763,763,0
|
|
20240524,174400,442078035,763,763,763,763,0
|
|
20240524,174300,442078035,763,763,763,763,0
|
|
20240524,174200,442078035,763,763,763,763,0
|
|
20240524,174100,442078035,763,763,763,763,0
|
|
20240524,174000,442078035,763,763,763,763,0
|
|
20240524,173900,442078035,763,763,763,763,0
|
|
20240524,173800,442078035,763,763,763,763,4279
|
|
20240524,173700,442078035,763,763,763,763,0
|
|
20240524,173600,442078035,763,763,763,763,0
|
|
20240524,173500,442078035,763,763,763,763,0
|
|
20240524,173400,442078035,763,763,763,763,0
|
|
20240524,173300,442078035,763,763,763,763,0
|
|
20240524,173200,442078035,763,763,763,763,0
|
|
20240524,173100,442078035,763,763,763,763,0
|
|
20240524,173000,442078035,763,763,763,763,0
|
|
20240524,172900,442078035,763,763,763,763,0
|
|
20240524,172800,442078035,763,763,763,763,0
|
|
20240524,172700,442078035,763,763,763,763,0
|
|
20240524,172600,442078035,763,763,763,763,0
|
|
20240524,172500,442078035,763,763,763,763,0
|
|
20240524,172400,442078035,763,763,763,763,0
|
|
20240524,172300,442078035,763,763,763,763,0
|
|
20240524,172200,442078035,763,763,763,763,0
|
|
20240524,172100,442078035,763,763,763,763,0
|
|
20240524,172000,442078035,763,763,763,763,0
|
|
20240524,171900,442078035,763,763,763,763,0
|
|
20240524,171800,442078035,763,763,763,763,0
|
|
20240524,171700,442078035,763,763,763,763,0
|
|
20240524,171600,442078035,763,763,763,763,0
|
|
20240524,171500,442078035,763,763,763,763,0
|
|
20240524,171400,442078035,763,763,763,763,0
|
|
20240524,171300,442078035,763,763,763,763,0
|
|
20240524,171200,442078035,763,763,763,763,0
|
|
20240524,171100,442078035,763,763,763,763,0
|
|
20240524,171000,442078035,763,763,763,763,0
|
|
20240524,170900,442078035,763,763,763,763,0
|
|
20240524,170800,442078035,763,763,763,763,4279
|
|
20240524,170700,442078035,763,763,763,763,0
|
|
20240524,170600,442078035,763,763,763,763,0
|
|
20240524,170500,442078035,763,763,763,763,0
|
|
20240524,170400,442078035,763,763,763,763,0
|
|
20240524,170300,442078035,763,763,763,763,0
|
|
20240524,170200,442078035,763,763,763,763,0
|
|
20240524,170100,442078035,763,763,763,763,0
|
|
20240524,170000,442078035,763,763,763,763,0
|
|
20240524,165900,442078035,763,763,763,763,0
|
|
20240524,165800,442078035,763,763,763,763,0
|
|
20240524,165700,442078035,763,763,763,763,0
|
|
20240524,165600,442078035,763,763,763,763,0
|
|
20240524,165500,442078035,763,763,763,763,0
|
|
20240524,165400,442078035,763,763,763,763,0
|
|
20240524,165300,442078035,763,763,763,763,0
|
|
20240524,165200,442078035,763,763,763,763,0
|
|
20240524,165100,442078035,763,763,763,763,0
|
|
20240524,165000,442078035,763,763,763,763,0
|
|
20240524,164900,442078035,763,763,763,763,0
|
|
20240524,164800,442078035,763,763,763,763,0
|
|
20240524,164700,442078035,763,763,763,763,0
|
|
20240524,164600,442078035,763,763,763,763,0
|
|
20240524,164500,442078035,763,763,763,763,0
|
|
20240524,164400,442078035,763,763,763,763,0
|
|
20240524,164300,442078035,763,763,763,763,0
|
|
20240524,164200,442078035,763,763,763,763,0
|
|
20240524,164100,442078035,763,763,763,763,0
|
|
20240524,164000,442078035,763,763,763,763,0
|
|
20240524,163900,442078035,763,763,763,763,0
|
|
20240524,163800,442078035,763,763,763,763,4279
|
|
20240524,163700,442078035,763,763,763,763,0
|
|
20240524,163600,442078035,763,763,763,763,0
|
|
20240524,163500,442078035,763,763,763,763,0
|
|
20240524,163400,442078035,763,763,763,763,0
|
|
20240524,163300,442078035,763,763,763,763,0
|
|
20240524,163200,442078035,763,763,763,763,0
|
|
20240524,163100,442078035,763,763,763,763,0
|
|
20240524,163000,442078035,763,763,763,763,0
|
|
20240524,162900,442078035,763,763,763,763,0
|
|
20240524,162800,442078035,763,763,763,763,0
|
|
20240524,162700,442078035,763,763,763,763,0
|
|
20240524,162600,442078035,763,763,763,763,0
|
|
20240524,162500,442078035,763,763,763,763,0
|
|
20240524,162400,442078035,763,763,763,763,0
|
|
20240524,162300,442078035,763,763,763,763,0
|
|
20240524,162200,442078035,763,763,763,763,0
|
|
20240524,162100,442078035,763,763,763,763,0
|
|
20240524,162000,442078035,763,763,763,763,0
|
|
20240524,161900,442078035,763,763,763,763,0
|
|
20240524,161800,442078035,763,763,763,763,0
|
|
20240524,161700,442078035,763,763,763,763,0
|
|
20240524,161600,442078035,763,763,763,763,0
|
|
20240524,161500,442078035,763,763,763,763,0
|
|
20240524,161400,442078035,763,763,763,763,0
|
|
20240524,161300,442078035,763,763,763,763,0
|
|
20240524,161200,442078035,763,763,763,763,0
|
|
20240524,161100,442078035,763,763,763,763,0
|
|
20240524,161000,442078035,763,763,763,763,0
|
|
20240524,160900,442078035,763,763,763,763,0
|
|
20240524,160800,442078035,763,763,763,763,4279
|
|
20240524,160700,442078035,763,763,763,763,0
|
|
20240524,160600,442078035,763,763,763,763,0
|
|
20240524,160500,442078035,763,763,763,763,0
|
|
20240524,160400,442078035,763,763,763,763,0
|
|
20240524,160300,442078035,763,763,763,763,0
|
|
20240524,160200,442078035,763,763,763,763,0
|
|
20240524,160100,442078035,763,763,763,763,0
|
|
20240524,160000,442078035,763,763,763,763,0
|
|
20240524,155900,442078035,763,763,763,763,0
|
|
20240524,155800,442078035,763,763,763,763,0
|
|
20240524,155700,442078035,763,763,763,763,0
|
|
20240524,155600,442078035,763,763,763,763,0
|
|
20240524,155500,442078035,763,763,763,763,0
|
|
20240524,155400,442078035,763,763,763,763,0
|
|
20240524,155300,442078035,763,763,763,763,0
|
|
20240524,155200,442078035,763,763,763,763,0
|
|
20240524,155100,442078035,763,763,763,763,0
|
|
20240524,155000,442078035,763,763,763,763,0
|
|
20240524,154900,442078035,763,763,763,763,0
|
|
20240524,154800,442078035,763,763,763,763,0
|
|
20240524,154700,442078035,763,763,763,763,0
|
|
20240524,154600,442078035,763,763,763,763,0
|
|
20240524,154500,442078035,763,763,763,763,0
|
|
20240524,154400,442078035,763,763,763,763,0
|
|
20240524,154300,442078035,763,763,763,763,0
|
|
20240524,154200,442078035,763,763,763,763,0
|
|
20240524,154100,442078035,763,763,763,763,0
|
|
20240524,154000,442078035,763,763,763,763,0
|
|
20240524,153900,442078035,763,763,763,763,0
|
|
20240524,153800,442078035,763,763,763,763,4279
|
|
20240524,153700,442078035,763,763,763,763,0
|
|
20240524,153600,442078035,763,763,763,763,0
|
|
20240524,153500,442078035,763,763,763,763,0
|
|
20240524,153400,442078035,763,763,763,763,0
|
|
20240524,153300,442078035,763,763,763,763,0
|
|
20240524,153200,442078035,763,763,763,763,0
|
|
20240524,153100,442078035,763,763,763,763,0
|
|
20240524,153000,442078035,763,763,763,763,4279
|
|
20240524,152900,438813158,765,765,765,765,0
|
|
20240524,152800,438813158,765,765,765,765,0
|
|
20240524,152700,438813158,765,765,765,765,0
|
|
20240524,152600,438813158,765,765,765,765,0
|
|
20240524,152500,438813158,765,765,765,765,0
|
|
20240524,152400,438813158,765,765,765,765,0
|
|
20240524,152300,438813158,765,765,765,765,0
|
|
20240524,152200,438813158,765,765,765,765,0
|
|
20240524,152100,438813158,765,765,765,765,0
|
|
20240524,152000,438813158,765,765,765,765,0
|
|
20240524,151900,438813158,765,766,766,761,15067
|
|
20240524,151800,427333607,766,766,766,763,1032
|
|
20240524,151700,426544355,766,765,766,765,50
|
|
20240524,151600,426506056,766,765,766,762,4293
|
|
20240524,151500,423227960,765,765,765,765,6
|
|
20240524,151400,423223370,764,764,764,764,3529
|
|
20240524,151300,420527214,765,765,765,765,1
|
|
20240524,151200,420526449,765,765,765,765,0
|
|
20240524,151100,420526449,765,763,765,763,828
|
|
20240524,151000,419894683,765,765,765,765,176
|
|
20240524,150900,419760043,765,765,765,765,1671
|
|
20240524,150800,418481728,765,765,765,765,250
|
|
20240524,150700,418290478,765,765,765,765,4
|
|
20240524,150600,418287418,763,765,765,763,7071
|
|
20240524,150500,412891963,765,765,765,765,275
|
|
20240524,150400,412681588,766,766,766,766,0
|
|
20240524,150300,412681588,766,764,766,764,347
|
|
20240524,150200,412416476,766,766,766,764,315
|
|
20240524,150100,412175206,766,766,766,764,3
|
|
20240524,150000,412172910,763,764,764,763,588
|
|
20240524,145900,411724206,766,764,766,763,1126
|
|
20240524,145800,410864765,765,765,765,765,29
|
|
20240524,145700,410842580,765,765,765,765,2
|
|
20240524,145600,410841050,763,766,766,763,220
|
|
20240524,145500,410672755,766,765,766,763,3126
|
|
20240524,145400,408287468,766,766,766,766,0
|
|
20240524,145300,408287468,766,766,766,766,2
|
|
20240524,145200,408285936,766,766,766,766,1
|
|
20240524,145100,408285170,766,766,766,763,4579
|
|
20240524,145000,404784293,767,767,767,767,0
|
|
20240524,144900,404784293,767,767,767,767,1
|
|
20240524,144800,404783526,767,767,767,767,0
|
|
20240524,144700,404783526,767,767,767,767,0
|
|
20240524,144600,404783526,767,767,767,767,626
|
|
20240524,144500,404303384,767,767,767,767,0
|
|
20240524,144400,404303384,767,767,767,767,0
|
|
20240524,144300,404303384,767,766,767,766,7
|
|
20240524,144200,404298021,767,767,767,767,0
|
|
20240524,144100,404298021,767,767,767,767,2
|
|
20240524,144000,404296487,766,766,766,766,1
|
|
20240524,143900,404295721,765,765,765,765,0
|
|
20240524,143800,404295721,765,765,765,765,27
|
|
20240524,143700,404275066,765,765,765,765,473
|
|
20240524,143600,403913221,767,767,767,767,143
|
|
20240524,143500,403803540,767,767,767,767,2
|
|
20240524,143400,403802006,767,767,767,767,4
|
|
20240524,143300,403798938,767,767,767,767,13
|
|
20240524,143200,403788967,767,767,767,767,396
|
|
20240524,143100,403485235,767,767,767,767,0
|
|
20240524,143000,403485235,767,767,767,767,2
|
|
20240524,142900,403483701,770,767,770,767,1997
|
|
20240524,142800,401947714,767,766,767,765,347
|
|
20240524,142700,401682235,766,767,767,766,62
|
|
20240524,142600,401634741,767,767,767,767,170
|
|
20240524,142500,401504351,767,767,767,767,1002
|
|
20240524,142400,400735817,767,767,767,767,4
|
|
20240524,142300,400732749,767,767,767,767,1
|
|
20240524,142200,400731982,767,767,767,767,3
|
|
20240524,142100,400729681,768,766,768,766,53
|
|
20240524,142000,400689061,765,766,766,765,2086
|
|
20240524,141900,399093268,766,767,767,765,2102
|
|
20240524,141800,397485079,767,767,767,767,1
|
|
20240524,141700,397484312,767,767,767,767,28
|
|
20240524,141600,397462836,767,766,767,766,194
|
|
20240524,141500,397314230,766,766,766,766,0
|
|
20240524,141400,397314230,766,766,766,765,1509
|
|
20240524,141300,396159664,767,767,767,767,100
|
|
20240524,141200,396082964,767,767,767,767,0
|
|
20240524,141100,396082964,767,767,767,767,20
|
|
20240524,141000,396067624,767,767,767,767,65
|
|
20240524,140900,396017769,767,767,767,767,0
|
|
20240524,140800,396017769,767,767,767,767,100
|
|
20240524,140700,395941069,767,767,767,767,800
|
|
20240524,140600,395327469,767,766,767,766,147
|
|
20240524,140500,395214722,767,767,767,767,0
|
|
20240524,140400,395214722,767,766,767,766,14
|
|
20240524,140300,395203985,765,766,766,765,1211
|
|
20240524,140200,394277444,767,767,767,767,0
|
|
20240524,140100,394277444,767,767,767,767,0
|
|
20240524,140000,394277444,767,767,767,767,0
|
|
20240524,135900,394277444,767,767,767,767,0
|
|
20240524,135800,394277444,767,766,767,766,148
|
|
20240524,135700,394163930,767,766,767,766,5
|
|
20240524,135600,394160098,764,764,767,764,270
|
|
20240524,135500,393953450,764,764,764,764,170
|
|
20240524,135400,393823570,765,766,766,765,2005
|
|
20240524,135300,392288745,765,765,765,765,0
|
|
20240524,135200,392288745,765,765,765,765,0
|
|
20240524,135100,392288745,765,765,765,765,0
|
|
20240524,135000,392288745,765,765,765,765,0
|
|
20240524,134900,392288745,765,765,765,765,500
|
|
20240524,134800,391906245,765,765,765,765,10
|
|
20240524,134700,391898595,766,766,766,766,2
|
|
20240524,134600,391897063,767,766,767,766,151
|
|
20240524,134500,391781299,766,766,766,766,200
|
|
20240524,134400,391628099,766,766,766,766,3
|
|
20240524,134300,391625801,766,766,767,766,392
|
|
20240524,134200,391325166,767,765,767,765,2000
|
|
20240524,134100,389792506,765,765,765,765,10
|
|
20240524,134000,389784856,763,763,763,763,3000
|
|
20240524,133900,387495856,763,763,763,763,0
|
|
20240524,133800,387495856,763,763,763,763,100
|
|
20240524,133700,387419556,764,764,764,764,100
|
|
20240524,133600,387343156,764,764,764,764,5784
|
|
20240524,133500,382924180,765,765,765,765,100
|
|
20240524,133400,382847680,767,767,767,767,1
|
|
20240524,133300,382846913,767,767,767,767,0
|
|
20240524,133200,382846913,767,767,767,767,1
|
|
20240524,133100,382846146,764,764,764,764,0
|
|
20240524,133000,382846146,764,764,764,764,0
|
|
20240524,132900,382846146,764,764,764,764,0
|
|
20240524,132800,382846146,764,764,764,764,0
|
|
20240524,132700,382846146,764,764,764,764,0
|
|
20240524,132600,382846146,764,764,764,764,1000
|
|
20240524,132500,382082146,764,764,764,764,1001
|
|
20240524,132400,381317382,767,766,767,766,2
|
|
20240524,132300,381315849,764,764,764,764,500
|
|
20240524,132200,380933849,764,764,764,764,0
|
|
20240524,132100,380933849,764,764,764,764,2000
|
|
20240524,132000,379405849,765,765,765,765,2000
|
|
20240524,131900,377875849,764,764,764,764,0
|
|
20240524,131800,377875849,764,764,764,764,0
|
|
20240524,131700,377875849,764,764,764,764,0
|
|
20240524,131600,377875849,764,765,765,764,176
|
|
20240524,131500,377741285,765,765,765,765,0
|
|
20240524,131400,377741285,765,765,765,765,0
|
|
20240524,131300,377741285,765,765,765,765,0
|
|
20240524,131200,377741285,765,765,765,765,100
|
|
20240524,131100,377664785,765,764,765,764,742
|
|
20240524,131000,377097757,765,765,765,765,90
|
|
20240524,130900,377028907,765,765,765,765,101
|
|
20240524,130800,376951642,765,765,765,765,100
|
|
20240524,130700,376875142,765,765,765,765,51
|
|
20240524,130600,376836127,765,765,765,765,14
|
|
20240524,130500,376825417,767,767,767,767,50
|
|
20240524,130400,376787067,767,767,767,767,0
|
|
20240524,130300,376787067,767,767,767,767,0
|
|
20240524,130200,376787067,767,767,767,767,1
|
|
20240524,130100,376786300,767,765,767,765,2000
|
|
20240524,130000,375253016,764,765,765,764,97
|
|
20240524,125900,375178907,765,765,765,765,141
|
|
20240524,125800,375071042,765,765,765,765,1300
|
|
20240524,125700,374076542,765,765,765,765,200
|
|
20240524,125600,373923542,765,765,765,765,0
|
|
20240524,125500,373923542,765,765,765,765,0
|
|
20240524,125400,373923542,765,765,765,765,0
|
|
20240524,125300,373923542,765,765,765,765,1220
|
|
20240524,125200,372990242,765,765,765,765,0
|
|
20240524,125100,372990242,765,765,765,765,0
|
|
20240524,125000,372990242,765,767,767,765,1803
|
|
20240524,124900,371610939,765,765,765,765,0
|
|
20240524,124800,371610939,765,765,765,765,420
|
|
20240524,124700,371289639,765,766,766,765,5580
|
|
20240524,124600,367020933,766,766,766,766,0
|
|
20240524,124500,367020933,766,766,766,766,0
|
|
20240524,124400,367020933,766,767,767,766,26136
|
|
20240524,124300,346977753,768,768,768,768,0
|
|
20240524,124200,346977753,768,768,768,768,3
|
|
20240524,124100,346975449,768,768,768,768,0
|
|
20240524,124000,346975449,768,767,768,767,2018
|
|
20240524,123900,345427625,768,768,768,767,447
|
|
20240524,123800,345084717,768,768,768,768,0
|
|
20240524,123700,345084717,768,767,768,767,303
|
|
20240524,123600,344852313,767,767,767,767,0
|
|
20240524,123500,344852313,767,767,767,767,430
|
|
20240524,123400,344522503,768,768,768,768,1
|
|
20240524,123300,344521735,768,768,768,768,0
|
|
20240524,123200,344521735,768,768,768,768,0
|
|
20240524,123100,344521735,768,768,768,768,2
|
|
20240524,123000,344520199,768,768,768,768,101
|
|
20240524,122900,344442631,768,768,768,768,0
|
|
20240524,122800,344442631,768,768,768,768,1506
|
|
20240524,122700,343286023,768,768,768,768,89
|
|
20240524,122600,343217671,768,768,768,768,430
|
|
20240524,122500,342887431,768,768,768,768,14092
|
|
20240524,122400,332064775,768,768,768,768,0
|
|
20240524,122300,332064775,768,768,768,768,0
|
|
20240524,122200,332064775,768,768,768,768,0
|
|
20240524,122100,332064775,768,768,768,768,0
|
|
20240524,122000,332064775,768,768,768,768,800
|
|
20240524,121900,331450375,770,770,770,770,0
|
|
20240524,121800,331450375,770,770,770,770,0
|
|
20240524,121700,331450375,770,770,770,770,1
|
|
20240524,121600,331449605,768,768,768,768,78
|
|
20240524,121500,331389701,771,769,771,768,1011
|
|
20240524,121400,330612890,771,770,771,770,2
|
|
20240524,121300,330611349,771,771,771,771,0
|
|
20240524,121200,330611349,771,770,771,770,6
|
|
20240524,121100,330606728,770,770,770,770,0
|
|
20240524,121000,330606728,770,770,770,770,18
|
|
20240524,120900,330592868,771,771,771,771,0
|
|
20240524,120800,330592868,771,771,771,771,2
|
|
20240524,120700,330591326,771,771,771,771,0
|
|
20240524,120600,330591326,771,771,771,771,1
|
|
20240524,120500,330590555,770,770,770,770,0
|
|
20240524,120400,330590555,770,770,770,770,1
|
|
20240524,120300,330589785,768,768,768,768,20
|
|
20240524,120200,330574425,769,769,769,769,5
|
|
20240524,120100,330570580,769,769,769,769,100
|
|
20240524,120000,330493680,769,769,769,769,1509
|
|
20240524,115900,329333259,769,769,769,769,0
|
|
20240524,115800,329333259,769,769,769,769,4
|
|
20240524,115700,329330183,769,769,769,769,0
|
|
20240524,115600,329330183,769,769,769,769,2
|
|
20240524,115500,329328645,768,768,768,768,301
|
|
20240524,115400,329097477,768,768,768,768,417
|
|
20240524,115300,328777221,768,768,768,768,100
|
|
20240524,115200,328700421,767,767,767,767,259
|
|
20240524,115100,328501768,767,767,767,767,5110
|
|
20240524,115000,324582398,768,768,768,768,14
|
|
20240524,114900,324571646,768,768,768,768,0
|
|
20240524,114800,324571646,768,768,768,768,210
|
|
20240524,114700,324410366,767,768,768,767,617
|
|
20240524,114600,323936610,769,769,769,769,0
|
|
20240524,114500,323936610,769,769,769,769,0
|
|
20240524,114400,323936610,769,769,769,769,0
|
|
20240524,114300,323936610,769,769,769,769,0
|
|
20240524,114200,323936610,769,769,769,769,1
|
|
20240524,114100,323935841,768,768,768,768,0
|
|
20240524,114000,323935841,768,768,768,768,0
|
|
20240524,113900,323935841,768,768,768,768,1781
|
|
20240524,113800,322568033,768,768,768,768,706
|
|
20240524,113700,322025825,769,769,769,769,1692
|
|
20240524,113600,320724677,770,770,770,770,0
|
|
20240524,113500,320724677,770,770,770,770,1052
|
|
20240524,113400,319914637,771,771,771,771,0
|
|
20240524,113300,319914637,771,771,771,771,0
|
|
20240524,113200,319914637,771,771,771,771,0
|
|
20240524,113100,319914637,771,771,771,771,50
|
|
20240524,113000,319876087,772,771,772,771,10
|
|
20240524,112900,319868369,772,771,772,771,800
|
|
20240524,112800,319251271,771,771,771,771,5
|
|
20240524,112700,319247416,770,770,770,770,0
|
|
20240524,112600,319247416,770,770,770,770,0
|
|
20240524,112500,319247416,770,770,770,770,21
|
|
20240524,112400,319231246,769,770,770,769,197
|
|
20240524,112300,319079748,769,770,770,769,140
|
|
20240524,112200,318972064,770,770,770,770,1
|
|
20240524,112100,318971294,770,770,770,770,913
|
|
20240524,112000,318268284,769,769,769,769,120
|
|
20240524,111900,318176004,770,770,770,770,36
|
|
20240524,111800,318148284,770,770,770,770,1
|
|
20240524,111700,318147514,771,771,771,771,0
|
|
20240524,111600,318147514,771,770,771,770,111
|
|
20240524,111500,318061935,770,770,770,770,3
|
|
20240524,111400,318059625,771,771,771,771,51
|
|
20240524,111300,318020304,770,770,770,770,137
|
|
20240524,111200,317914814,770,770,770,770,1
|
|
20240524,111100,317914044,769,769,769,769,18
|
|
20240524,111000,317900202,769,770,770,769,171
|
|
20240524,110900,317768652,771,771,771,771,0
|
|
20240524,110800,317768652,771,770,771,770,122
|
|
20240524,110700,317674591,770,771,771,770,57
|
|
20240524,110600,317630651,770,768,770,768,293
|
|
20240524,110500,317405623,773,770,773,768,324
|
|
20240524,110400,317156777,767,770,772,767,2251
|
|
20240524,110300,315420261,772,770,772,770,50
|
|
20240524,110200,315381665,772,768,772,768,3664
|
|
20240524,110100,312558799,772,772,772,772,0
|
|
20240524,110000,312558799,772,770,772,770,30
|
|
20240524,105900,312535641,768,768,768,768,2
|
|
20240524,105800,312534105,768,769,769,768,380
|
|
20240524,105700,312241886,769,768,769,768,134
|
|
20240524,105600,312138973,767,767,767,767,0
|
|
20240524,105500,312138973,767,767,767,767,1
|
|
20240524,105400,312138206,768,768,768,768,0
|
|
20240524,105300,312138206,768,768,768,768,1
|
|
20240524,105200,312137438,768,768,768,768,0
|
|
20240524,105100,312137438,768,768,768,768,1008
|
|
20240524,105000,311363294,769,769,769,769,200
|
|
20240524,104900,311209494,769,769,769,769,6
|
|
20240524,104800,311204880,769,769,769,769,35
|
|
20240524,104700,311177965,769,769,769,769,260
|
|
20240524,104600,310978025,769,770,770,769,25086
|
|
20240524,104500,291686791,769,770,770,769,11
|
|
20240524,104400,291678331,769,769,769,769,0
|
|
20240524,104300,291678331,769,769,769,769,345
|
|
20240524,104200,291413026,770,770,770,770,26
|
|
20240524,104100,291393006,770,770,770,770,10711
|
|
20240524,104000,283145536,770,770,770,770,8
|
|
20240524,103900,283139376,770,770,770,770,0
|
|
20240524,103800,283139376,770,770,770,770,0
|
|
20240524,103700,283139376,770,770,770,770,350
|
|
20240524,103600,282869876,770,770,770,770,1920
|
|
20240524,103500,281391476,769,770,770,769,101
|
|
20240524,103400,281313707,769,770,770,769,200
|
|
20240524,103300,281159857,770,770,770,770,53
|
|
20240524,103200,281119047,770,770,770,770,64
|
|
20240524,103100,281069767,770,770,770,770,1
|
|
20240524,103000,281068997,770,770,770,770,10
|
|
20240524,102900,281061297,770,770,770,770,0
|
|
20240524,102800,281061297,770,770,770,770,1
|
|
20240524,102700,281060527,770,770,770,770,0
|
|
20240524,102600,281060527,770,769,770,769,67
|
|
20240524,102500,281009003,769,769,769,769,40
|
|
20240524,102400,280978243,769,769,769,769,50
|
|
20240524,102300,280939793,770,770,770,770,1
|
|
20240524,102200,280939023,769,769,769,769,0
|
|
20240524,102100,280939023,769,769,769,769,129
|
|
20240524,102000,280839822,769,769,769,769,0
|
|
20240524,101900,280839822,769,769,769,769,0
|
|
20240524,101800,280839822,769,769,769,769,64
|
|
20240524,101700,280790606,769,769,769,769,0
|
|
20240524,101600,280790606,769,769,769,769,3000
|
|
20240524,101500,278483606,769,769,769,769,0
|
|
20240524,101400,278483606,769,770,770,769,502
|
|
20240524,101300,278097388,769,769,769,769,0
|
|
20240524,101200,278097388,769,770,770,769,701
|
|
20240524,101100,277557675,770,770,770,770,1500
|
|
20240524,101000,276402675,770,770,770,770,0
|
|
20240524,100900,276402675,770,770,770,770,2500
|
|
20240524,100800,274477675,770,770,770,770,0
|
|
20240524,100700,274477675,770,771,771,770,683
|
|
20240524,100600,273951762,770,771,772,770,220
|
|
20240524,100500,273781963,772,772,772,772,0
|
|
20240524,100400,273781963,772,772,772,772,8
|
|
20240524,100300,273775787,772,772,772,772,1
|
|
20240524,100200,273775015,770,771,771,770,2622
|
|
20240524,100100,271754355,772,772,772,771,546
|
|
20240524,100000,271333247,772,772,772,772,6
|
|
20240524,095900,271328615,771,771,771,771,8
|
|
20240524,095800,271322447,772,772,772,772,463
|
|
20240524,095700,270965011,772,772,772,772,4
|
|
20240524,095600,270961923,772,772,772,772,5
|
|
20240524,095500,270958063,772,772,773,772,3006
|
|
20240524,095400,268637426,772,772,772,772,1634
|
|
20240524,095300,267375978,772,772,772,772,500
|
|
20240524,095200,266989978,772,772,772,772,22
|
|
20240524,095100,266972994,772,772,772,772,293
|
|
20240524,095000,266746798,772,772,772,772,435
|
|
20240524,094900,266410978,772,771,772,771,681
|
|
20240524,094800,265885376,771,771,771,771,0
|
|
20240524,094700,265885376,771,771,771,771,514
|
|
20240524,094600,265489082,770,770,770,770,0
|
|
20240524,094500,265489082,770,770,770,770,0
|
|
20240524,094400,265489082,770,770,770,770,431
|
|
20240524,094300,265157212,770,769,770,769,879
|
|
20240524,094200,264480383,770,769,770,769,732
|
|
20240524,094100,263917473,769,769,769,769,1000
|
|
20240524,094000,263148473,769,769,769,768,123
|
|
20240524,093900,263053986,768,768,768,768,1
|
|
20240524,093800,263053218,767,767,767,767,5
|
|
20240524,093700,263049383,767,765,767,765,5271
|
|
20240524,093600,259012235,765,767,767,765,1878
|
|
20240524,093500,257574223,767,767,767,767,198
|
|
20240524,093400,257422357,767,767,768,767,14253
|
|
20240524,093300,246490302,766,766,767,766,12262
|
|
20240524,093200,237095843,767,768,768,767,589
|
|
20240524,093100,236643980,768,768,769,768,700
|
|
20240524,093000,236106367,769,769,769,769,1
|
|
20240524,092900,236105598,769,769,769,769,428
|
|
20240524,092800,235776466,770,770,770,770,0
|
|
20240524,092700,235776466,770,770,770,770,4530
|
|
20240524,092600,232288366,770,769,770,769,1632
|
|
20240524,092500,231033355,769,770,770,769,247
|
|
20240524,092400,230843312,770,769,770,769,4221
|
|
20240524,092300,227593342,769,769,769,769,630
|
|
20240524,092200,227108872,769,770,770,767,2563
|
|
20240524,092100,225140520,771,771,771,771,5127
|
|
20240524,092000,221187603,772,771,772,770,498
|
|
20240524,091900,220803169,771,770,771,770,32
|
|
20240524,091800,220778499,770,769,770,769,2013
|
|
20240524,091700,219230491,766,766,766,766,0
|
|
20240524,091600,219230491,766,766,766,766,0
|
|
20240524,091500,219230491,766,766,766,765,4647
|
|
20240524,091400,215673207,766,770,770,766,17042
|
|
20240524,091300,202570327,770,772,772,770,12299
|
|
20240524,091200,193100041,772,771,772,770,19020
|
|
20240524,091100,178454367,771,774,775,770,23699
|
|
20240524,091000,160187318,772,772,772,772,1482
|
|
20240524,090900,159043214,771,774,776,771,4950
|
|
20240524,090800,155225227,776,774,776,774,165
|
|
20240524,090700,155097303,772,775,775,772,2530
|
|
20240524,090600,153139712,774,773,774,771,6905
|
|
20240524,090500,147797741,773,774,774,770,4096
|
|
20240524,090400,144637386,772,776,776,772,12943
|
|
20240524,090300,134620338,776,779,779,775,17898
|
|
20240524,090200,120716170,780,788,788,779,14482
|
|
20240524,090100,109385980,780,786,799,780,33490
|
|
20240524,090000,83037123,789,775,800,775,105807
|