623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192000,319055871,748,748,748,748,6376
|
|
20240528,191900,319055871,748,748,748,748,0
|
|
20240528,191800,319055871,748,748,748,748,0
|
|
20240528,191700,319055871,748,748,748,748,0
|
|
20240528,191600,319055871,748,748,748,748,0
|
|
20240528,191500,319055871,748,748,748,748,0
|
|
20240528,191400,319055871,748,748,748,748,0
|
|
20240528,191300,319055871,748,748,748,748,0
|
|
20240528,191200,319055871,748,748,748,748,0
|
|
20240528,191100,319055871,748,748,748,748,0
|
|
20240528,191000,319055871,748,748,748,748,0
|
|
20240528,190900,319055871,748,748,748,748,0
|
|
20240528,190800,319055871,748,748,748,748,0
|
|
20240528,190700,319055871,748,748,748,748,0
|
|
20240528,190600,319055871,748,748,748,748,0
|
|
20240528,190500,319055871,748,748,748,748,0
|
|
20240528,190400,319055871,748,748,748,748,0
|
|
20240528,190300,319055871,748,748,748,748,0
|
|
20240528,190200,319055871,748,748,748,748,0
|
|
20240528,190100,319055871,748,748,748,748,0
|
|
20240528,190000,319055871,748,748,748,748,0
|
|
20240528,185900,319055871,748,748,748,748,0
|
|
20240528,185800,319055871,748,748,748,748,0
|
|
20240528,185700,319055871,748,748,748,748,0
|
|
20240528,185600,319055871,748,748,748,748,0
|
|
20240528,185500,319055871,748,748,748,748,0
|
|
20240528,185400,319055871,748,748,748,748,0
|
|
20240528,185300,319055871,748,748,748,748,0
|
|
20240528,185200,319055871,748,748,748,748,0
|
|
20240528,185100,319055871,748,748,748,748,0
|
|
20240528,185000,319055871,748,748,748,748,6376
|
|
20240528,184900,319055871,748,748,748,748,0
|
|
20240528,184800,319055871,748,748,748,748,0
|
|
20240528,184700,319055871,748,748,748,748,0
|
|
20240528,184600,319055871,748,748,748,748,0
|
|
20240528,184500,319055871,748,748,748,748,0
|
|
20240528,184400,319055871,748,748,748,748,0
|
|
20240528,184300,319055871,748,748,748,748,0
|
|
20240528,184200,319055871,748,748,748,748,0
|
|
20240528,184100,319055871,748,748,748,748,0
|
|
20240528,184000,319055871,748,748,748,748,0
|
|
20240528,183900,319055871,748,748,748,748,0
|
|
20240528,183800,319055871,748,748,748,748,0
|
|
20240528,183700,319055871,748,748,748,748,0
|
|
20240528,183600,319055871,748,748,748,748,0
|
|
20240528,183500,319055871,748,748,748,748,0
|
|
20240528,183400,319055871,748,748,748,748,0
|
|
20240528,183300,319055871,748,748,748,748,0
|
|
20240528,183200,319055871,748,748,748,748,0
|
|
20240528,183100,319055871,748,748,748,748,0
|
|
20240528,183000,319055871,748,748,748,748,0
|
|
20240528,182900,319055871,748,748,748,748,0
|
|
20240528,182800,319055871,748,748,748,748,0
|
|
20240528,182700,319055871,748,748,748,748,0
|
|
20240528,182600,319055871,748,748,748,748,0
|
|
20240528,182500,319055871,748,748,748,748,0
|
|
20240528,182400,319055871,748,748,748,748,0
|
|
20240528,182300,319055871,748,748,748,748,0
|
|
20240528,182200,319055871,748,748,748,748,0
|
|
20240528,182100,319055871,748,748,748,748,0
|
|
20240528,182000,319055871,748,748,748,748,6376
|
|
20240528,181900,319055871,748,748,748,748,0
|
|
20240528,181800,319055871,748,748,748,748,0
|
|
20240528,181700,319055871,748,748,748,748,0
|
|
20240528,181600,319055871,748,748,748,748,0
|
|
20240528,181500,319055871,748,748,748,748,0
|
|
20240528,181400,319055871,748,748,748,748,0
|
|
20240528,181300,319055871,748,748,748,748,0
|
|
20240528,181200,319055871,748,748,748,748,0
|
|
20240528,181100,319055871,748,748,748,748,0
|
|
20240528,181000,319055871,748,748,748,748,0
|
|
20240528,180900,319055871,748,748,748,748,0
|
|
20240528,180800,319055871,748,748,748,748,0
|
|
20240528,180700,319055871,748,748,748,748,0
|
|
20240528,180600,319055871,748,748,748,748,0
|
|
20240528,180500,319055871,748,748,748,748,0
|
|
20240528,180400,319055871,748,748,748,748,0
|
|
20240528,180300,319055871,748,748,748,748,0
|
|
20240528,180200,319055871,748,748,748,748,0
|
|
20240528,180100,319055871,748,748,748,748,0
|
|
20240528,180000,319055871,748,748,748,748,0
|
|
20240528,175900,319055871,748,748,748,748,0
|
|
20240528,175800,319055871,748,748,748,748,0
|
|
20240528,175700,319055871,748,748,748,748,0
|
|
20240528,175600,319055871,748,748,748,748,0
|
|
20240528,175500,319055871,748,748,748,748,0
|
|
20240528,175400,319055871,748,748,748,748,0
|
|
20240528,175300,319055871,748,748,748,748,0
|
|
20240528,175200,319055871,748,748,748,748,0
|
|
20240528,175100,319055871,748,748,748,748,0
|
|
20240528,175000,319055871,748,748,748,748,6376
|
|
20240528,174900,319055871,748,748,748,748,0
|
|
20240528,174800,319055871,748,748,748,748,0
|
|
20240528,174700,319055871,748,748,748,748,0
|
|
20240528,174600,319055871,748,748,748,748,0
|
|
20240528,174500,319055871,748,748,748,748,0
|
|
20240528,174400,319055871,748,748,748,748,0
|
|
20240528,174300,319055871,748,748,748,748,0
|
|
20240528,174200,319055871,748,748,748,748,0
|
|
20240528,174100,319055871,748,748,748,748,0
|
|
20240528,174000,319055871,748,748,748,748,0
|
|
20240528,173900,319055871,748,748,748,748,0
|
|
20240528,173800,319055871,748,748,748,748,0
|
|
20240528,173700,319055871,748,748,748,748,0
|
|
20240528,173600,319055871,748,748,748,748,0
|
|
20240528,173500,319055871,748,748,748,748,0
|
|
20240528,173400,319055871,748,748,748,748,0
|
|
20240528,173300,319055871,748,748,748,748,0
|
|
20240528,173200,319055871,748,748,748,748,0
|
|
20240528,173100,319055871,748,748,748,748,0
|
|
20240528,173000,319055871,748,748,748,748,0
|
|
20240528,172900,319055871,748,748,748,748,0
|
|
20240528,172800,319055871,748,748,748,748,0
|
|
20240528,172700,319055871,748,748,748,748,0
|
|
20240528,172600,319055871,748,748,748,748,0
|
|
20240528,172500,319055871,748,748,748,748,0
|
|
20240528,172400,319055871,748,748,748,748,0
|
|
20240528,172300,319055871,748,748,748,748,0
|
|
20240528,172200,319055871,748,748,748,748,0
|
|
20240528,172100,319055871,748,748,748,748,0
|
|
20240528,172000,319055871,748,748,748,748,6376
|
|
20240528,171900,319055871,748,748,748,748,0
|
|
20240528,171800,319055871,748,748,748,748,0
|
|
20240528,171700,319055871,748,748,748,748,0
|
|
20240528,171600,319055871,748,748,748,748,0
|
|
20240528,171500,319055871,748,748,748,748,0
|
|
20240528,171400,319055871,748,748,748,748,0
|
|
20240528,171300,319055871,748,748,748,748,0
|
|
20240528,171200,319055871,748,748,748,748,0
|
|
20240528,171100,319055871,748,748,748,748,0
|
|
20240528,171000,319055871,748,748,748,748,0
|
|
20240528,170900,319055871,748,748,748,748,0
|
|
20240528,170800,319055871,748,748,748,748,0
|
|
20240528,170700,319055871,748,748,748,748,0
|
|
20240528,170600,319055871,748,748,748,748,0
|
|
20240528,170500,319055871,748,748,748,748,0
|
|
20240528,170400,319055871,748,748,748,748,0
|
|
20240528,170300,319055871,748,748,748,748,0
|
|
20240528,170200,319055871,748,748,748,748,0
|
|
20240528,170100,319055871,748,748,748,748,0
|
|
20240528,170000,319055871,748,748,748,748,0
|
|
20240528,165900,319055871,748,748,748,748,0
|
|
20240528,165800,319055871,748,748,748,748,0
|
|
20240528,165700,319055871,748,748,748,748,0
|
|
20240528,165600,319055871,748,748,748,748,0
|
|
20240528,165500,319055871,748,748,748,748,0
|
|
20240528,165400,319055871,748,748,748,748,0
|
|
20240528,165300,319055871,748,748,748,748,0
|
|
20240528,165200,319055871,748,748,748,748,0
|
|
20240528,165100,319055871,748,748,748,748,0
|
|
20240528,165000,319055871,748,748,748,748,6376
|
|
20240528,164900,319055871,748,748,748,748,0
|
|
20240528,164800,319055871,748,748,748,748,0
|
|
20240528,164700,319055871,748,748,748,748,0
|
|
20240528,164600,319055871,748,748,748,748,0
|
|
20240528,164500,319055871,748,748,748,748,0
|
|
20240528,164400,319055871,748,748,748,748,0
|
|
20240528,164300,319055871,748,748,748,748,0
|
|
20240528,164200,319055871,748,748,748,748,0
|
|
20240528,164100,319055871,748,748,748,748,0
|
|
20240528,164000,319055871,748,748,748,748,0
|
|
20240528,163900,319055871,748,748,748,748,0
|
|
20240528,163800,319055871,748,748,748,748,0
|
|
20240528,163700,319055871,748,748,748,748,0
|
|
20240528,163600,319055871,748,748,748,748,0
|
|
20240528,163500,319055871,748,748,748,748,0
|
|
20240528,163400,319055871,748,748,748,748,0
|
|
20240528,163300,319055871,748,748,748,748,0
|
|
20240528,163200,319055871,748,748,748,748,0
|
|
20240528,163100,319055871,748,748,748,748,0
|
|
20240528,163000,319055871,748,748,748,748,0
|
|
20240528,162900,319055871,748,748,748,748,0
|
|
20240528,162800,319055871,748,748,748,748,0
|
|
20240528,162700,319055871,748,748,748,748,0
|
|
20240528,162600,319055871,748,748,748,748,0
|
|
20240528,162500,319055871,748,748,748,748,0
|
|
20240528,162400,319055871,748,748,748,748,0
|
|
20240528,162300,319055871,748,748,748,748,0
|
|
20240528,162200,319055871,748,748,748,748,0
|
|
20240528,162100,319055871,748,748,748,748,0
|
|
20240528,162000,319055871,748,748,748,748,6376
|
|
20240528,161900,319055871,748,748,748,748,0
|
|
20240528,161800,319055871,748,748,748,748,0
|
|
20240528,161700,319055871,748,748,748,748,0
|
|
20240528,161600,319055871,748,748,748,748,0
|
|
20240528,161500,319055871,748,748,748,748,0
|
|
20240528,161400,319055871,748,748,748,748,0
|
|
20240528,161300,319055871,748,748,748,748,0
|
|
20240528,161200,319055871,748,748,748,748,0
|
|
20240528,161100,319055871,748,748,748,748,0
|
|
20240528,161000,319055871,748,748,748,748,0
|
|
20240528,160900,319055871,748,748,748,748,0
|
|
20240528,160800,319055871,748,748,748,748,0
|
|
20240528,160700,319055871,748,748,748,748,0
|
|
20240528,160600,319055871,748,748,748,748,0
|
|
20240528,160500,319055871,748,748,748,748,0
|
|
20240528,160400,319055871,748,748,748,748,0
|
|
20240528,160300,319055871,748,748,748,748,0
|
|
20240528,160200,319055871,748,748,748,748,0
|
|
20240528,160100,319055871,748,748,748,748,0
|
|
20240528,160000,319055871,748,748,748,748,0
|
|
20240528,155900,319055871,748,748,748,748,0
|
|
20240528,155800,319055871,748,748,748,748,0
|
|
20240528,155700,319055871,748,748,748,748,0
|
|
20240528,155600,319055871,748,748,748,748,0
|
|
20240528,155500,319055871,748,748,748,748,0
|
|
20240528,155400,319055871,748,748,748,748,0
|
|
20240528,155300,319055871,748,748,748,748,0
|
|
20240528,155200,319055871,748,748,748,748,0
|
|
20240528,155100,319055871,748,748,748,748,0
|
|
20240528,155000,319055871,748,748,748,748,6376
|
|
20240528,154900,319055871,748,748,748,748,0
|
|
20240528,154800,319055871,748,748,748,748,0
|
|
20240528,154700,319055871,748,748,748,748,0
|
|
20240528,154600,319055871,748,748,748,748,0
|
|
20240528,154500,319055871,748,748,748,748,0
|
|
20240528,154400,319055871,748,748,748,748,0
|
|
20240528,154300,319055871,748,748,748,748,0
|
|
20240528,154200,319055871,748,748,748,748,0
|
|
20240528,154100,319055871,748,748,748,748,0
|
|
20240528,154000,319055871,748,748,748,748,0
|
|
20240528,153900,319055871,748,748,748,748,0
|
|
20240528,153800,319055871,748,748,748,748,0
|
|
20240528,153700,319055871,748,748,748,748,0
|
|
20240528,153600,319055871,748,748,748,748,0
|
|
20240528,153500,319055871,748,748,748,748,0
|
|
20240528,153400,319055871,748,748,748,748,0
|
|
20240528,153300,319055871,748,748,748,748,0
|
|
20240528,153200,319055871,748,748,748,748,0
|
|
20240528,153100,319055871,748,748,748,748,0
|
|
20240528,153000,319055871,748,748,748,748,6376
|
|
20240528,152900,314286623,747,747,747,747,0
|
|
20240528,152800,314286623,747,747,747,747,0
|
|
20240528,152700,314286623,747,747,747,747,0
|
|
20240528,152600,314286623,747,747,747,747,0
|
|
20240528,152500,314286623,747,747,747,747,0
|
|
20240528,152400,314286623,747,747,747,747,0
|
|
20240528,152300,314286623,747,747,747,747,0
|
|
20240528,152200,314286623,747,747,747,747,0
|
|
20240528,152100,314286623,747,747,747,747,0
|
|
20240528,152000,314286623,747,747,747,747,0
|
|
20240528,151900,314286623,747,747,747,747,2763
|
|
20240528,151800,312222662,747,747,747,747,216
|
|
20240528,151700,312061310,747,747,747,747,25
|
|
20240528,151600,312042635,747,747,747,747,13
|
|
20240528,151500,312032924,747,747,747,746,355
|
|
20240528,151400,311768039,747,747,747,747,993
|
|
20240528,151300,311026268,747,747,747,747,4
|
|
20240528,151200,311023280,747,747,747,747,3000
|
|
20240528,151100,308782280,746,746,746,746,2356
|
|
20240528,151000,307024704,746,746,746,746,199
|
|
20240528,150900,306876250,746,746,746,745,1010
|
|
20240528,150800,306123671,747,746,747,746,420
|
|
20240528,150700,305810350,746,746,746,746,243
|
|
20240528,150600,305629072,746,746,746,746,2000
|
|
20240528,150500,304137072,746,746,746,746,0
|
|
20240528,150400,304137072,746,745,746,745,2157
|
|
20240528,150300,302529533,744,744,744,744,17
|
|
20240528,150200,302516885,745,745,745,745,1
|
|
20240528,150100,302516140,744,745,745,744,5112
|
|
20240528,150000,298712752,745,745,745,745,424
|
|
20240528,145900,298396872,745,745,745,745,2646
|
|
20240528,145800,296425602,745,745,745,745,2548
|
|
20240528,145700,294527342,745,745,745,745,1000
|
|
20240528,145600,293782342,745,745,746,745,306
|
|
20240528,145500,293554371,746,745,746,745,301
|
|
20240528,145400,293330125,745,745,745,745,485
|
|
20240528,145300,292968800,745,745,745,745,0
|
|
20240528,145200,292968800,745,745,745,745,8
|
|
20240528,145100,292962840,745,745,745,745,4
|
|
20240528,145000,292959860,745,745,745,745,1
|
|
20240528,144900,292959115,745,745,745,745,505
|
|
20240528,144800,292582890,744,744,744,744,695
|
|
20240528,144700,292065810,744,745,745,744,1214
|
|
20240528,144600,291162494,745,745,745,745,2
|
|
20240528,144500,291161004,745,744,745,744,58
|
|
20240528,144400,291117848,745,745,745,745,1427
|
|
20240528,144300,290054733,745,745,745,745,40
|
|
20240528,144200,290024933,745,746,746,745,1498
|
|
20240528,144100,288908917,746,746,746,746,11
|
|
20240528,144000,288900711,746,746,746,746,2
|
|
20240528,143900,288899219,746,746,746,746,17
|
|
20240528,143800,288886537,746,746,746,746,0
|
|
20240528,143700,288886537,746,746,746,746,0
|
|
20240528,143600,288886537,746,746,746,746,100
|
|
20240528,143500,288811937,746,746,746,746,1532
|
|
20240528,143400,287669065,746,746,746,746,13
|
|
20240528,143300,287659367,745,745,745,745,1000
|
|
20240528,143200,286914367,745,744,745,744,1040
|
|
20240528,143100,286140557,745,745,745,745,100
|
|
20240528,143000,286066057,744,745,745,744,1001
|
|
20240528,142900,285321312,745,745,745,744,8
|
|
20240528,142800,285315354,744,745,745,744,175
|
|
20240528,142700,285185149,745,745,745,745,0
|
|
20240528,142600,285185149,745,745,745,745,0
|
|
20240528,142500,285185149,745,745,745,745,501
|
|
20240528,142400,284811904,744,744,744,744,10
|
|
20240528,142300,284804464,744,745,745,744,1780
|
|
20240528,142200,283480093,746,746,746,746,1
|
|
20240528,142100,283479347,745,745,745,745,0
|
|
20240528,142000,283479347,745,745,745,745,0
|
|
20240528,141900,283479347,745,745,745,745,2536
|
|
20240528,141800,281590027,744,744,744,744,0
|
|
20240528,141700,281590027,744,744,744,744,0
|
|
20240528,141600,281590027,744,744,744,744,1674
|
|
20240528,141500,280344571,745,745,745,745,0
|
|
20240528,141400,280344571,745,745,745,745,1
|
|
20240528,141300,280343826,744,744,744,744,12
|
|
20240528,141200,280334898,744,744,744,744,197
|
|
20240528,141100,280188330,745,745,745,745,20
|
|
20240528,141000,280173430,745,745,745,745,0
|
|
20240528,140900,280173430,745,745,745,745,0
|
|
20240528,140800,280173430,745,745,745,745,60
|
|
20240528,140700,280128730,744,744,744,744,0
|
|
20240528,140600,280128730,744,744,744,744,0
|
|
20240528,140500,280128730,744,744,744,744,0
|
|
20240528,140400,280128730,744,744,744,744,258
|
|
20240528,140300,279936778,744,744,744,744,1528
|
|
20240528,140200,278799946,745,745,745,745,10
|
|
20240528,140100,278792496,745,745,745,745,1
|
|
20240528,140000,278791751,745,745,745,745,5
|
|
20240528,135900,278788026,745,745,745,745,10
|
|
20240528,135800,278780576,744,744,744,744,0
|
|
20240528,135700,278780576,744,744,744,744,32
|
|
20240528,135600,278756768,744,744,744,744,0
|
|
20240528,135500,278756768,744,744,744,744,0
|
|
20240528,135400,278756768,744,744,744,744,0
|
|
20240528,135300,278756768,744,743,744,743,362
|
|
20240528,135200,278487790,744,744,744,744,59
|
|
20240528,135100,278443894,744,744,744,744,100
|
|
20240528,135000,278369494,743,743,743,743,3202
|
|
20240528,134900,275990408,743,743,744,743,538
|
|
20240528,134800,275590672,743,744,744,743,3805
|
|
20240528,134700,272760958,744,744,744,744,0
|
|
20240528,134600,272760958,744,744,744,744,407
|
|
20240528,134500,272458150,745,745,745,745,1
|
|
20240528,134400,272457405,745,745,745,745,0
|
|
20240528,134300,272457405,745,745,745,745,0
|
|
20240528,134200,272457405,745,745,745,745,0
|
|
20240528,134100,272457405,745,745,745,745,0
|
|
20240528,134000,272457405,745,745,745,745,0
|
|
20240528,133900,272457405,745,744,745,744,64
|
|
20240528,133800,272409786,745,745,745,745,441
|
|
20240528,133700,272081241,745,745,745,745,30
|
|
20240528,133600,272058891,745,746,746,744,1089
|
|
20240528,133500,271248672,745,745,745,745,1649
|
|
20240528,133400,270020167,745,745,745,745,141
|
|
20240528,133300,269915122,745,745,745,745,52
|
|
20240528,133200,269876382,745,745,745,745,0
|
|
20240528,133100,269876382,745,744,745,744,226
|
|
20240528,133000,269708057,744,744,744,744,1617
|
|
20240528,132900,268505009,744,744,744,743,10924
|
|
20240528,132800,260387562,744,747,747,744,3636
|
|
20240528,132700,257682034,747,747,747,746,97
|
|
20240528,132600,257609670,746,745,747,745,6227
|
|
20240528,132500,252966635,745,745,745,745,390
|
|
20240528,132400,252676085,745,744,745,744,272
|
|
20240528,132300,252473645,745,745,745,745,32
|
|
20240528,132200,252449805,745,744,745,744,1000
|
|
20240528,132100,251705705,745,745,745,745,276
|
|
20240528,132000,251500085,744,744,744,744,10
|
|
20240528,131900,251492645,745,745,745,745,0
|
|
20240528,131800,251492645,745,744,745,744,4005
|
|
20240528,131700,248512920,744,745,745,744,1030
|
|
20240528,131600,247746570,745,745,745,744,2125
|
|
20240528,131500,246165445,745,745,745,745,7073
|
|
20240528,131400,240896060,745,746,746,745,150
|
|
20240528,131300,240784260,746,746,746,746,0
|
|
20240528,131200,240784260,746,746,746,746,4
|
|
20240528,131100,240781276,746,746,746,746,1
|
|
20240528,131000,240780530,746,746,746,746,0
|
|
20240528,130900,240780530,746,746,746,746,4207
|
|
20240528,130800,237642108,747,747,747,747,0
|
|
20240528,130700,237642108,747,747,747,747,3
|
|
20240528,130600,237639867,747,747,747,747,102
|
|
20240528,130500,237563673,747,747,747,747,0
|
|
20240528,130400,237563673,747,747,747,747,0
|
|
20240528,130300,237563673,747,747,747,747,338
|
|
20240528,130200,237311187,746,746,746,746,0
|
|
20240528,130100,237311187,746,746,746,746,500
|
|
20240528,130000,236938187,747,747,747,747,110
|
|
20240528,125900,236856017,747,746,747,746,596
|
|
20240528,125800,236411400,746,747,747,746,2
|
|
20240528,125700,236409907,747,746,747,746,126
|
|
20240528,125600,236315906,747,747,747,747,14
|
|
20240528,125500,236305448,747,746,747,746,5002
|
|
20240528,125400,232573954,746,745,746,745,535
|
|
20240528,125300,232175378,745,746,746,745,5062
|
|
20240528,125200,228404088,746,746,746,746,132
|
|
20240528,125100,228305616,746,746,746,746,19
|
|
20240528,125000,228291442,746,746,746,746,1047
|
|
20240528,124900,227510380,746,746,746,746,25
|
|
20240528,124800,227491730,746,746,746,746,2153
|
|
20240528,124700,225885592,746,746,746,746,116
|
|
20240528,124600,225799056,745,745,745,745,0
|
|
20240528,124500,225799056,745,746,746,745,1132
|
|
20240528,124400,224954715,746,746,746,746,1
|
|
20240528,124300,224953969,745,745,745,745,0
|
|
20240528,124200,224953969,745,745,745,745,100
|
|
20240528,124100,224879469,746,746,746,746,141
|
|
20240528,124000,224774283,747,746,748,746,372
|
|
20240528,123900,224496745,746,746,746,746,0
|
|
20240528,123800,224496745,746,746,746,746,268
|
|
20240528,123700,224296817,745,745,745,745,100
|
|
20240528,123600,224222317,745,746,746,745,1168
|
|
20240528,123500,223351106,748,748,748,748,0
|
|
20240528,123400,223351106,748,748,748,748,0
|
|
20240528,123300,223351106,748,748,748,748,0
|
|
20240528,123200,223351106,748,748,748,748,2
|
|
20240528,123100,223349610,748,748,748,748,4
|
|
20240528,123000,223346618,746,746,746,746,6
|
|
20240528,122900,223342142,746,748,748,746,30
|
|
20240528,122800,223319704,748,746,748,745,1180
|
|
20240528,122700,222440530,746,746,746,746,3
|
|
20240528,122600,222438292,746,748,748,746,3108
|
|
20240528,122500,220119710,748,747,748,746,417
|
|
20240528,122400,219808271,746,746,746,746,434
|
|
20240528,122300,219484507,746,746,746,746,100
|
|
20240528,122200,219409907,746,746,746,746,112
|
|
20240528,122100,219326355,746,746,746,745,78
|
|
20240528,122000,219268227,745,746,746,745,520
|
|
20240528,121900,218880807,746,746,746,746,14
|
|
20240528,121800,218870363,746,746,746,746,6
|
|
20240528,121700,218865887,745,745,745,745,0
|
|
20240528,121600,218865887,745,745,745,745,0
|
|
20240528,121500,218865887,745,745,745,745,0
|
|
20240528,121400,218865887,745,745,745,744,6948
|
|
20240528,121300,213692982,744,745,745,744,10419
|
|
20240528,121200,205931527,745,746,746,745,510
|
|
20240528,121100,205551573,745,746,746,745,3000
|
|
20240528,121000,203316562,745,746,746,745,13624
|
|
20240528,120900,193158870,747,747,747,747,11217
|
|
20240528,120800,184779771,747,748,748,747,3054
|
|
20240528,120700,182498358,748,748,748,748,8
|
|
20240528,120600,182492374,748,748,748,748,1
|
|
20240528,120500,182491626,748,748,748,748,1000
|
|
20240528,120400,181743626,748,748,748,748,2
|
|
20240528,120300,181742130,748,748,748,748,2
|
|
20240528,120200,181740634,748,748,748,748,6848
|
|
20240528,120100,176618330,749,748,749,748,4477
|
|
20240528,120000,173269533,749,749,749,749,1
|
|
20240528,115900,173268784,749,749,749,749,1909
|
|
20240528,115800,171838943,749,749,749,748,76
|
|
20240528,115700,171782033,749,750,750,749,525
|
|
20240528,115600,171388285,750,749,750,749,1001
|
|
20240528,115500,170638535,748,748,748,748,1985
|
|
20240528,115400,169153755,749,749,749,749,1
|
|
20240528,115300,169153006,749,748,749,748,2330
|
|
20240528,115200,167410161,747,750,750,747,1424
|
|
20240528,115100,166345401,750,750,750,750,40
|
|
20240528,115000,166315401,750,751,751,748,45501
|
|
20240528,114900,132224342,752,752,752,752,0
|
|
20240528,114800,132224342,752,752,752,752,1
|
|
20240528,114700,132223590,751,751,751,751,1094
|
|
20240528,114600,131401996,751,751,751,751,200
|
|
20240528,114500,131251796,751,751,751,751,11535
|
|
20240528,114400,122589011,752,752,752,752,8
|
|
20240528,114300,122582995,752,752,752,752,100
|
|
20240528,114200,122507795,752,752,752,752,26
|
|
20240528,114100,122488243,751,751,751,751,557
|
|
20240528,114000,122069936,753,753,753,753,0
|
|
20240528,113900,122069936,753,752,753,752,284
|
|
20240528,113800,121856367,752,752,752,752,10599
|
|
20240528,113700,113885919,753,753,753,753,4
|
|
20240528,113600,113882907,752,752,752,752,0
|
|
20240528,113500,113882907,752,752,752,752,4011
|
|
20240528,113400,110866635,753,753,753,753,4
|
|
20240528,113300,110863623,753,753,753,753,0
|
|
20240528,113200,110863623,753,753,753,753,1016
|
|
20240528,113100,110098575,753,753,753,753,2000
|
|
20240528,113000,108592575,752,752,752,752,101
|
|
20240528,112900,108516623,752,752,752,752,0
|
|
20240528,112800,108516623,752,752,752,752,0
|
|
20240528,112700,108516623,752,752,752,752,4
|
|
20240528,112600,108513615,753,754,754,753,2647
|
|
20240528,112500,106520414,754,754,754,754,0
|
|
20240528,112400,106520414,754,754,754,754,157
|
|
20240528,112300,106402036,755,755,755,755,0
|
|
20240528,112200,106402036,755,755,755,755,377
|
|
20240528,112100,106117401,754,754,754,754,5
|
|
20240528,112000,106113631,754,754,754,754,0
|
|
20240528,111900,106113631,754,754,754,754,1
|
|
20240528,111800,106112877,755,755,755,755,0
|
|
20240528,111700,106112877,755,754,755,754,2111
|
|
20240528,111600,104521164,754,754,754,754,0
|
|
20240528,111500,104521164,754,754,754,754,0
|
|
20240528,111400,104521164,754,754,754,754,0
|
|
20240528,111300,104521164,754,754,754,754,1
|
|
20240528,111200,104520410,754,754,754,754,46
|
|
20240528,111100,104485726,755,755,755,755,21
|
|
20240528,111000,104469871,755,755,755,755,4
|
|
20240528,110900,104466851,755,755,755,755,30
|
|
20240528,110800,104444201,755,755,755,755,0
|
|
20240528,110700,104444201,755,755,755,755,1
|
|
20240528,110600,104443446,755,755,755,755,133
|
|
20240528,110500,104343031,756,755,756,755,102
|
|
20240528,110400,104266019,755,755,756,755,3306
|
|
20240528,110300,101769671,756,755,756,755,113
|
|
20240528,110200,101684347,756,755,756,755,2
|
|
20240528,110100,101682836,753,753,753,753,4574
|
|
20240528,110000,98238614,753,753,753,753,0
|
|
20240528,105900,98238614,753,753,753,753,100
|
|
20240528,105800,98163314,753,753,753,753,0
|
|
20240528,105700,98163314,753,753,753,753,1701
|
|
20240528,105600,96882461,753,753,753,753,483
|
|
20240528,105500,96518762,753,753,753,753,0
|
|
20240528,105400,96518762,753,753,753,753,2
|
|
20240528,105300,96517256,753,754,754,753,1200
|
|
20240528,105200,95613346,755,755,755,755,2
|
|
20240528,105100,95611836,754,755,755,754,4940
|
|
20240528,105000,91882954,756,756,756,756,2
|
|
20240528,104900,91881442,755,755,755,755,100
|
|
20240528,104800,91805942,755,755,755,755,1851
|
|
20240528,104700,90408437,756,756,756,755,42
|
|
20240528,104600,90376686,756,755,756,755,184
|
|
20240528,104500,90237765,756,756,756,756,1400
|
|
20240528,104400,89179365,756,756,756,755,2123
|
|
20240528,104300,87575497,756,756,756,756,0
|
|
20240528,104200,87575497,756,756,756,756,2000
|
|
20240528,104100,86063497,756,757,757,756,423
|
|
20240528,104000,85743679,757,756,757,756,395
|
|
20240528,103900,85444966,756,756,756,756,1103
|
|
20240528,103800,84611098,755,756,756,755,165
|
|
20240528,103700,84486359,756,756,756,756,154
|
|
20240528,103600,84369935,756,756,756,756,1008
|
|
20240528,103500,83607887,756,756,756,756,2084
|
|
20240528,103400,82032383,756,755,756,755,2007
|
|
20240528,103300,80517086,755,755,755,755,46
|
|
20240528,103200,80482356,754,754,754,754,0
|
|
20240528,103100,80482356,754,754,754,754,265
|
|
20240528,103000,80282546,754,754,754,754,28
|
|
20240528,102900,80261434,754,754,754,754,78
|
|
20240528,102800,80202622,754,754,754,754,0
|
|
20240528,102700,80202622,754,754,754,754,66
|
|
20240528,102600,80152858,754,753,754,753,101
|
|
20240528,102500,80076804,753,754,754,753,2643
|
|
20240528,102400,78086395,754,754,754,754,50
|
|
20240528,102300,78048695,754,754,754,754,0
|
|
20240528,102200,78048695,754,754,754,754,0
|
|
20240528,102100,78048695,754,754,754,754,220
|
|
20240528,102000,77882815,754,755,755,754,22
|
|
20240528,101900,77866207,754,754,754,754,41
|
|
20240528,101800,77835293,754,754,754,754,0
|
|
20240528,101700,77835293,754,754,754,754,0
|
|
20240528,101600,77835293,754,754,754,754,600
|
|
20240528,101500,77382893,754,754,754,754,0
|
|
20240528,101400,77382893,754,754,754,754,0
|
|
20240528,101300,77382893,754,754,754,754,200
|
|
20240528,101200,77232093,754,754,754,754,3
|
|
20240528,101100,77229831,755,755,755,755,1
|
|
20240528,101000,77229076,754,754,754,754,0
|
|
20240528,100900,77229076,754,754,754,754,1527
|
|
20240528,100800,76077718,755,755,755,755,0
|
|
20240528,100700,76077718,755,755,755,755,55
|
|
20240528,100600,76036193,755,755,755,755,24
|
|
20240528,100500,76018073,754,754,754,754,0
|
|
20240528,100400,76018073,754,754,754,754,61
|
|
20240528,100300,75972079,754,754,754,754,1
|
|
20240528,100200,75971325,754,754,754,754,27
|
|
20240528,100100,75950967,755,754,755,754,3929
|
|
20240528,100000,72988491,754,754,754,754,341
|
|
20240528,095900,72731377,754,754,754,754,0
|
|
20240528,095800,72731377,754,754,754,754,12
|
|
20240528,095700,72722329,754,753,754,753,45
|
|
20240528,095600,72688401,754,754,754,754,1
|
|
20240528,095500,72687647,754,754,754,754,0
|
|
20240528,095400,72687647,754,754,754,754,6
|
|
20240528,095300,72683123,754,753,754,753,503
|
|
20240528,095200,72304361,754,753,754,753,110
|
|
20240528,095100,72221521,753,753,753,753,20
|
|
20240528,095000,72206461,753,754,754,753,229
|
|
20240528,094900,72034020,754,754,754,754,2
|
|
20240528,094800,72032512,754,754,754,754,1
|
|
20240528,094700,72031758,754,754,754,754,2
|
|
20240528,094600,72030250,754,754,754,754,81
|
|
20240528,094500,71969176,754,755,755,754,5353
|
|
20240528,094400,67932961,755,755,755,755,24
|
|
20240528,094300,67914841,755,756,756,755,86
|
|
20240528,094200,67849861,755,755,755,755,0
|
|
20240528,094100,67849861,755,755,755,755,0
|
|
20240528,094000,67849861,755,755,755,755,1003
|
|
20240528,093900,67092596,755,755,755,755,60
|
|
20240528,093800,67047296,755,755,755,755,848
|
|
20240528,093700,66407056,755,754,755,754,5201
|
|
20240528,093600,62485501,755,755,755,755,15
|
|
20240528,093500,62474176,755,755,755,755,38
|
|
20240528,093400,62445486,755,755,755,755,0
|
|
20240528,093300,62445486,755,755,755,755,50
|
|
20240528,093200,62407736,755,755,755,755,61
|
|
20240528,093100,62361681,755,753,755,753,925
|
|
20240528,093000,61665002,753,753,753,753,2266
|
|
20240528,092900,59958704,753,753,753,753,1
|
|
20240528,092800,59957951,753,754,754,753,366
|
|
20240528,092700,59682092,755,755,755,755,2
|
|
20240528,092600,59680582,755,755,755,755,203
|
|
20240528,092500,59527317,755,755,755,755,3524
|
|
20240528,092400,56866697,755,755,755,755,5
|
|
20240528,092300,56862922,754,755,755,754,242
|
|
20240528,092200,56680350,755,755,756,755,4400
|
|
20240528,092100,53355600,755,755,755,755,1150
|
|
20240528,092000,52487350,755,755,756,755,1357
|
|
20240528,091900,51462814,757,755,757,755,3
|
|
20240528,091800,51460545,757,757,757,755,113
|
|
20240528,091700,51375108,757,754,757,754,6690
|
|
20240528,091600,46314540,754,756,756,753,15092
|
|
20240528,091500,34932536,756,755,756,755,3659
|
|
20240528,091400,32169990,755,755,755,755,1743
|
|
20240528,091300,30854025,756,756,756,756,1429
|
|
20240528,091200,29773701,757,757,758,757,7625
|
|
20240528,091100,23998962,757,758,758,757,7908
|
|
20240528,091000,18007606,758,757,758,757,5017
|
|
20240528,090900,14204737,758,757,759,757,4762
|
|
20240528,090800,10595343,758,757,758,757,1017
|
|
20240528,090700,9825472,757,757,758,757,164
|
|
20240528,090600,9701274,756,756,757,756,141
|
|
20240528,090500,9594546,757,756,757,756,2581
|
|
20240528,090400,7643307,756,755,756,755,27
|
|
20240528,090300,7622918,755,755,755,755,217
|
|
20240528,090200,7459083,755,756,756,755,3266
|
|
20240528,090100,4993230,756,756,757,756,363
|
|
20240528,090000,4718800,756,755,756,755,6250
|