623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192000,328931563,744,744,744,744,8118
|
|
20240529,191900,328931563,744,744,744,744,0
|
|
20240529,191800,328931563,744,744,744,744,0
|
|
20240529,191700,328931563,744,744,744,744,0
|
|
20240529,191600,328931563,744,744,744,744,0
|
|
20240529,191500,328931563,744,744,744,744,0
|
|
20240529,191400,328931563,744,744,744,744,0
|
|
20240529,191300,328931563,744,744,744,744,0
|
|
20240529,191200,328931563,744,744,744,744,0
|
|
20240529,191100,328931563,744,744,744,744,0
|
|
20240529,191000,328931563,744,744,744,744,0
|
|
20240529,190900,328931563,744,744,744,744,0
|
|
20240529,190800,328931563,744,744,744,744,0
|
|
20240529,190700,328931563,744,744,744,744,0
|
|
20240529,190600,328931563,744,744,744,744,0
|
|
20240529,190500,328931563,744,744,744,744,0
|
|
20240529,190400,328931563,744,744,744,744,0
|
|
20240529,190300,328931563,744,744,744,744,0
|
|
20240529,190200,328931563,744,744,744,744,0
|
|
20240529,190100,328931563,744,744,744,744,0
|
|
20240529,190000,328931563,744,744,744,744,0
|
|
20240529,185900,328931563,744,744,744,744,0
|
|
20240529,185800,328931563,744,744,744,744,0
|
|
20240529,185700,328931563,744,744,744,744,0
|
|
20240529,185600,328931563,744,744,744,744,0
|
|
20240529,185500,328931563,744,744,744,744,0
|
|
20240529,185400,328931563,744,744,744,744,0
|
|
20240529,185300,328931563,744,744,744,744,0
|
|
20240529,185200,328931563,744,744,744,744,0
|
|
20240529,185100,328931563,744,744,744,744,0
|
|
20240529,185000,328931563,744,744,744,744,8118
|
|
20240529,184900,328931563,744,744,744,744,0
|
|
20240529,184800,328931563,744,744,744,744,0
|
|
20240529,184700,328931563,744,744,744,744,0
|
|
20240529,184600,328931563,744,744,744,744,0
|
|
20240529,184500,328931563,744,744,744,744,0
|
|
20240529,184400,328931563,744,744,744,744,0
|
|
20240529,184300,328931563,744,744,744,744,0
|
|
20240529,184200,328931563,744,744,744,744,0
|
|
20240529,184100,328931563,744,744,744,744,0
|
|
20240529,184000,328931563,744,744,744,744,0
|
|
20240529,183900,328931563,744,744,744,744,0
|
|
20240529,183800,328931563,744,744,744,744,0
|
|
20240529,183700,328931563,744,744,744,744,0
|
|
20240529,183600,328931563,744,744,744,744,0
|
|
20240529,183500,328931563,744,744,744,744,0
|
|
20240529,183400,328931563,744,744,744,744,0
|
|
20240529,183300,328931563,744,744,744,744,0
|
|
20240529,183200,328931563,744,744,744,744,0
|
|
20240529,183100,328931563,744,744,744,744,0
|
|
20240529,183000,328931563,744,744,744,744,0
|
|
20240529,182900,328931563,744,744,744,744,0
|
|
20240529,182800,328931563,744,744,744,744,0
|
|
20240529,182700,328931563,744,744,744,744,0
|
|
20240529,182600,328931563,744,744,744,744,0
|
|
20240529,182500,328931563,744,744,744,744,0
|
|
20240529,182400,328931563,744,744,744,744,0
|
|
20240529,182300,328931563,744,744,744,744,0
|
|
20240529,182200,328931563,744,744,744,744,0
|
|
20240529,182100,328931563,744,744,744,744,0
|
|
20240529,182000,328931563,744,744,744,744,8118
|
|
20240529,181900,328931563,744,744,744,744,0
|
|
20240529,181800,328931563,744,744,744,744,0
|
|
20240529,181700,328931563,744,744,744,744,0
|
|
20240529,181600,328931563,744,744,744,744,0
|
|
20240529,181500,328931563,744,744,744,744,0
|
|
20240529,181400,328931563,744,744,744,744,0
|
|
20240529,181300,328931563,744,744,744,744,0
|
|
20240529,181200,328931563,744,744,744,744,0
|
|
20240529,181100,328931563,744,744,744,744,0
|
|
20240529,181000,328931563,744,744,744,744,0
|
|
20240529,180900,328931563,744,744,744,744,0
|
|
20240529,180800,328931563,744,744,744,744,0
|
|
20240529,180700,328931563,744,744,744,744,0
|
|
20240529,180600,328931563,744,744,744,744,0
|
|
20240529,180500,328931563,744,744,744,744,0
|
|
20240529,180400,328931563,744,744,744,744,0
|
|
20240529,180300,328931563,744,744,744,744,0
|
|
20240529,180200,328931563,744,744,744,744,0
|
|
20240529,180100,328931563,744,744,744,744,0
|
|
20240529,180000,328931563,744,744,744,744,0
|
|
20240529,175900,328931563,744,744,744,744,0
|
|
20240529,175800,328931563,744,744,744,744,0
|
|
20240529,175700,328931563,744,744,744,744,0
|
|
20240529,175600,328931563,744,744,744,744,0
|
|
20240529,175500,328931563,744,744,744,744,0
|
|
20240529,175400,328931563,744,744,744,744,0
|
|
20240529,175300,328931563,744,744,744,744,0
|
|
20240529,175200,328931563,744,744,744,744,0
|
|
20240529,175100,328931563,744,744,744,744,0
|
|
20240529,175000,328931563,744,744,744,744,8118
|
|
20240529,174900,328931563,744,744,744,744,0
|
|
20240529,174800,328931563,744,744,744,744,0
|
|
20240529,174700,328931563,744,744,744,744,0
|
|
20240529,174600,328931563,744,744,744,744,0
|
|
20240529,174500,328931563,744,744,744,744,0
|
|
20240529,174400,328931563,744,744,744,744,0
|
|
20240529,174300,328931563,744,744,744,744,0
|
|
20240529,174200,328931563,744,744,744,744,0
|
|
20240529,174100,328931563,744,744,744,744,0
|
|
20240529,174000,328931563,744,744,744,744,0
|
|
20240529,173900,328931563,744,744,744,744,0
|
|
20240529,173800,328931563,744,744,744,744,0
|
|
20240529,173700,328931563,744,744,744,744,0
|
|
20240529,173600,328931563,744,744,744,744,0
|
|
20240529,173500,328931563,744,744,744,744,0
|
|
20240529,173400,328931563,744,744,744,744,0
|
|
20240529,173300,328931563,744,744,744,744,0
|
|
20240529,173200,328931563,744,744,744,744,0
|
|
20240529,173100,328931563,744,744,744,744,0
|
|
20240529,173000,328931563,744,744,744,744,0
|
|
20240529,172900,328931563,744,744,744,744,0
|
|
20240529,172800,328931563,744,744,744,744,0
|
|
20240529,172700,328931563,744,744,744,744,0
|
|
20240529,172600,328931563,744,744,744,744,0
|
|
20240529,172500,328931563,744,744,744,744,0
|
|
20240529,172400,328931563,744,744,744,744,0
|
|
20240529,172300,328931563,744,744,744,744,0
|
|
20240529,172200,328931563,744,744,744,744,0
|
|
20240529,172100,328931563,744,744,744,744,0
|
|
20240529,172000,328931563,744,744,744,744,8118
|
|
20240529,171900,328931563,744,744,744,744,0
|
|
20240529,171800,328931563,744,744,744,744,0
|
|
20240529,171700,328931563,744,744,744,744,0
|
|
20240529,171600,328931563,744,744,744,744,0
|
|
20240529,171500,328931563,744,744,744,744,0
|
|
20240529,171400,328931563,744,744,744,744,0
|
|
20240529,171300,328931563,744,744,744,744,0
|
|
20240529,171200,328931563,744,744,744,744,0
|
|
20240529,171100,328931563,744,744,744,744,0
|
|
20240529,171000,328931563,744,744,744,744,0
|
|
20240529,170900,328931563,744,744,744,744,0
|
|
20240529,170800,328931563,744,744,744,744,0
|
|
20240529,170700,328931563,744,744,744,744,0
|
|
20240529,170600,328931563,744,744,744,744,0
|
|
20240529,170500,328931563,744,744,744,744,0
|
|
20240529,170400,328931563,744,744,744,744,0
|
|
20240529,170300,328931563,744,744,744,744,0
|
|
20240529,170200,328931563,744,744,744,744,0
|
|
20240529,170100,328931563,744,744,744,744,0
|
|
20240529,170000,328931563,744,744,744,744,0
|
|
20240529,165900,328931563,744,744,744,744,0
|
|
20240529,165800,328931563,744,744,744,744,0
|
|
20240529,165700,328931563,744,744,744,744,0
|
|
20240529,165600,328931563,744,744,744,744,0
|
|
20240529,165500,328931563,744,744,744,744,0
|
|
20240529,165400,328931563,744,744,744,744,0
|
|
20240529,165300,328931563,744,744,744,744,0
|
|
20240529,165200,328931563,744,744,744,744,0
|
|
20240529,165100,328931563,744,744,744,744,0
|
|
20240529,165000,328931563,744,744,744,744,8118
|
|
20240529,164900,328931563,744,744,744,744,0
|
|
20240529,164800,328931563,744,744,744,744,0
|
|
20240529,164700,328931563,744,744,744,744,0
|
|
20240529,164600,328931563,744,744,744,744,0
|
|
20240529,164500,328931563,744,744,744,744,0
|
|
20240529,164400,328931563,744,744,744,744,0
|
|
20240529,164300,328931563,744,744,744,744,0
|
|
20240529,164200,328931563,744,744,744,744,0
|
|
20240529,164100,328931563,744,744,744,744,0
|
|
20240529,164000,328931563,744,744,744,744,0
|
|
20240529,163900,328931563,744,744,744,744,0
|
|
20240529,163800,328931563,744,744,744,744,0
|
|
20240529,163700,328931563,744,744,744,744,0
|
|
20240529,163600,328931563,744,744,744,744,0
|
|
20240529,163500,328931563,744,744,744,744,0
|
|
20240529,163400,328931563,744,744,744,744,0
|
|
20240529,163300,328931563,744,744,744,744,0
|
|
20240529,163200,328931563,744,744,744,744,0
|
|
20240529,163100,328931563,744,744,744,744,0
|
|
20240529,163000,328931563,744,744,744,744,0
|
|
20240529,162900,328931563,744,744,744,744,0
|
|
20240529,162800,328931563,744,744,744,744,0
|
|
20240529,162700,328931563,744,744,744,744,0
|
|
20240529,162600,328931563,744,744,744,744,0
|
|
20240529,162500,328931563,744,744,744,744,0
|
|
20240529,162400,328931563,744,744,744,744,0
|
|
20240529,162300,328931563,744,744,744,744,0
|
|
20240529,162200,328931563,744,744,744,744,0
|
|
20240529,162100,328931563,744,744,744,744,0
|
|
20240529,162000,328931563,744,744,744,744,8118
|
|
20240529,161900,328931563,744,744,744,744,0
|
|
20240529,161800,328931563,744,744,744,744,0
|
|
20240529,161700,328931563,744,744,744,744,0
|
|
20240529,161600,328931563,744,744,744,744,0
|
|
20240529,161500,328931563,744,744,744,744,0
|
|
20240529,161400,328931563,744,744,744,744,0
|
|
20240529,161300,328931563,744,744,744,744,0
|
|
20240529,161200,328931563,744,744,744,744,0
|
|
20240529,161100,328931563,744,744,744,744,0
|
|
20240529,161000,328931563,744,744,744,744,0
|
|
20240529,160900,328931563,744,744,744,744,0
|
|
20240529,160800,328931563,744,744,744,744,0
|
|
20240529,160700,328931563,744,744,744,744,0
|
|
20240529,160600,328931563,744,744,744,744,0
|
|
20240529,160500,328931563,744,744,744,744,0
|
|
20240529,160400,328931563,744,744,744,744,0
|
|
20240529,160300,328931563,744,744,744,744,0
|
|
20240529,160200,328931563,744,744,744,744,0
|
|
20240529,160100,328931563,744,744,744,744,0
|
|
20240529,160000,328931563,744,744,744,744,0
|
|
20240529,155900,328931563,744,744,744,744,0
|
|
20240529,155800,328931563,744,744,744,744,0
|
|
20240529,155700,328931563,744,744,744,744,0
|
|
20240529,155600,328931563,744,744,744,744,0
|
|
20240529,155500,328931563,744,744,744,744,0
|
|
20240529,155400,328931563,744,744,744,744,0
|
|
20240529,155300,328931563,744,744,744,744,0
|
|
20240529,155200,328931563,744,744,744,744,0
|
|
20240529,155100,328931563,744,744,744,744,0
|
|
20240529,155000,328931563,744,744,744,744,8118
|
|
20240529,154900,328931563,744,744,744,744,0
|
|
20240529,154800,328931563,744,744,744,744,0
|
|
20240529,154700,328931563,744,744,744,744,0
|
|
20240529,154600,328931563,744,744,744,744,0
|
|
20240529,154500,328931563,744,744,744,744,0
|
|
20240529,154400,328931563,744,744,744,744,0
|
|
20240529,154300,328931563,744,744,744,744,0
|
|
20240529,154200,328931563,744,744,744,744,0
|
|
20240529,154100,328931563,744,744,744,744,0
|
|
20240529,154000,328931563,744,744,744,744,0
|
|
20240529,153900,328931563,744,744,744,744,0
|
|
20240529,153800,328931563,744,744,744,744,0
|
|
20240529,153700,328931563,744,744,744,744,0
|
|
20240529,153600,328931563,744,744,744,744,0
|
|
20240529,153500,328931563,744,744,744,744,0
|
|
20240529,153400,328931563,744,744,744,744,0
|
|
20240529,153300,328931563,744,744,744,744,0
|
|
20240529,153200,328931563,744,744,744,744,0
|
|
20240529,153100,328931563,744,744,744,744,0
|
|
20240529,153000,328931563,744,744,744,744,8118
|
|
20240529,152900,322891771,744,744,744,744,0
|
|
20240529,152800,322891771,744,744,744,744,0
|
|
20240529,152700,322891771,744,744,744,744,0
|
|
20240529,152600,322891771,744,744,744,744,0
|
|
20240529,152500,322891771,744,744,744,744,0
|
|
20240529,152400,322891771,744,744,744,744,0
|
|
20240529,152300,322891771,744,744,744,744,0
|
|
20240529,152200,322891771,744,744,744,744,0
|
|
20240529,152100,322891771,744,744,744,744,0
|
|
20240529,152000,322891771,744,744,744,744,0
|
|
20240529,151900,322891771,744,743,744,743,4566
|
|
20240529,151800,319495667,743,743,743,743,1000
|
|
20240529,151700,318752667,744,744,744,744,4509
|
|
20240529,151600,315397971,745,744,745,744,531
|
|
20240529,151500,315002906,744,745,745,744,604
|
|
20240529,151400,314553430,744,744,744,744,10576
|
|
20240529,151300,306684886,743,744,744,743,620
|
|
20240529,151200,306223616,744,744,744,744,135
|
|
20240529,151100,306123176,743,743,744,743,2355
|
|
20240529,151000,304371622,744,744,744,744,500
|
|
20240529,150900,303999622,743,744,744,743,1339
|
|
20240529,150800,303004356,743,744,744,743,2002
|
|
20240529,150700,301516868,743,744,744,743,3
|
|
20240529,150600,301514637,743,744,744,743,28
|
|
20240529,150500,301493827,745,745,745,745,2
|
|
20240529,150400,301492337,744,744,744,744,1
|
|
20240529,150300,301491593,743,744,744,743,5050
|
|
20240529,150200,297737570,746,746,746,746,0
|
|
20240529,150100,297737570,746,746,746,746,0
|
|
20240529,150000,297737570,746,745,746,744,5001
|
|
20240529,145900,294016796,745,745,745,745,0
|
|
20240529,145800,294016796,745,745,746,744,1634
|
|
20240529,145700,292800623,745,745,745,745,2830
|
|
20240529,145600,290692273,746,746,746,746,72
|
|
20240529,145500,290638561,746,745,746,745,1586
|
|
20240529,145400,289456971,745,745,745,745,10500
|
|
20240529,145300,281634471,746,746,746,746,2584
|
|
20240529,145200,279706807,746,746,746,746,3088
|
|
20240529,145100,277403159,746,747,747,746,2401
|
|
20240529,145000,275610093,748,748,748,748,0
|
|
20240529,144900,275610093,748,748,748,748,0
|
|
20240529,144800,275610093,748,748,748,748,0
|
|
20240529,144700,275610093,748,748,748,748,0
|
|
20240529,144600,275610093,748,748,748,748,0
|
|
20240529,144500,275610093,748,748,748,748,513
|
|
20240529,144400,275226369,747,747,747,747,336
|
|
20240529,144300,274975377,747,747,747,747,1600
|
|
20240529,144200,273780177,747,747,747,747,15
|
|
20240529,144100,273768972,747,747,747,747,2000
|
|
20240529,144000,272274972,746,746,746,746,0
|
|
20240529,143900,272274972,746,746,746,746,560
|
|
20240529,143800,271857212,747,746,747,746,800
|
|
20240529,143700,271259912,747,746,747,746,1445
|
|
20240529,143600,270181937,746,746,746,746,0
|
|
20240529,143500,270181937,746,747,747,746,4052
|
|
20240529,143400,267159143,747,746,747,746,3006
|
|
20240529,143300,264916658,746,746,746,746,200
|
|
20240529,143200,264767458,747,747,747,747,1010
|
|
20240529,143100,264012988,747,747,747,747,10000
|
|
20240529,143000,256542988,748,748,748,748,3
|
|
20240529,142900,256540744,748,748,748,748,20
|
|
20240529,142800,256525784,747,748,748,747,554
|
|
20240529,142700,256111446,747,747,747,747,10
|
|
20240529,142600,256103976,747,747,747,747,0
|
|
20240529,142500,256103976,747,747,747,747,1000
|
|
20240529,142400,255356976,747,747,747,747,0
|
|
20240529,142300,255356976,747,747,747,747,1333
|
|
20240529,142200,254361225,747,748,748,747,1013
|
|
20240529,142100,253603751,748,748,748,748,50
|
|
20240529,142000,253566351,748,748,748,748,8
|
|
20240529,141900,253560367,748,748,748,748,1
|
|
20240529,141800,253559619,748,748,748,748,7
|
|
20240529,141700,253554383,748,748,748,748,2711
|
|
20240529,141600,251526555,748,748,748,748,0
|
|
20240529,141500,251526555,748,748,748,748,14
|
|
20240529,141400,251516083,749,749,749,749,1
|
|
20240529,141300,251515334,748,748,748,748,16166
|
|
20240529,141200,239423166,749,749,749,749,0
|
|
20240529,141100,239423166,749,749,749,749,200
|
|
20240529,141000,239273366,749,749,749,749,1
|
|
20240529,140900,239272617,749,749,749,749,21
|
|
20240529,140800,239256888,749,749,749,749,2
|
|
20240529,140700,239255390,749,748,749,748,194
|
|
20240529,140600,239110112,748,748,748,748,0
|
|
20240529,140500,239110112,748,748,748,748,1107
|
|
20240529,140400,238282076,749,749,749,749,0
|
|
20240529,140300,238282076,749,749,749,749,2004
|
|
20240529,140200,236781080,749,749,750,749,27
|
|
20240529,140100,236760837,749,749,749,749,0
|
|
20240529,140000,236760837,749,749,749,749,0
|
|
20240529,135900,236760837,749,749,749,749,0
|
|
20240529,135800,236760837,749,749,749,749,0
|
|
20240529,135700,236760837,749,749,749,749,600
|
|
20240529,135600,236311437,749,749,749,749,0
|
|
20240529,135500,236311437,749,749,749,749,3689
|
|
20240529,135400,233548376,749,749,749,749,0
|
|
20240529,135300,233548376,749,749,749,749,0
|
|
20240529,135200,233548376,749,749,749,749,0
|
|
20240529,135100,233548376,749,749,749,749,0
|
|
20240529,135000,233548376,749,749,749,749,123
|
|
20240529,134900,233456249,749,749,749,749,0
|
|
20240529,134800,233456249,749,749,749,749,648
|
|
20240529,134700,232970897,749,749,749,749,0
|
|
20240529,134600,232970897,749,749,749,749,0
|
|
20240529,134500,232970897,749,749,749,749,13
|
|
20240529,134400,232961160,750,750,750,750,0
|
|
20240529,134300,232961160,750,749,750,749,1000
|
|
20240529,134200,232211369,748,748,748,748,0
|
|
20240529,134100,232211369,748,748,748,748,213
|
|
20240529,134000,232052045,749,749,749,749,0
|
|
20240529,133900,232052045,749,749,749,749,0
|
|
20240529,133800,232052045,749,749,749,749,6720
|
|
20240529,133700,227018765,750,750,750,750,0
|
|
20240529,133600,227018765,750,750,750,750,0
|
|
20240529,133500,227018765,750,750,750,750,0
|
|
20240529,133400,227018765,750,750,750,750,8
|
|
20240529,133300,227012765,750,749,750,749,1634
|
|
20240529,133200,225788897,750,750,750,750,400
|
|
20240529,133100,225488897,750,750,750,750,0
|
|
20240529,133000,225488897,750,750,750,750,50
|
|
20240529,132900,225451397,750,750,750,750,16000
|
|
20240529,132800,213451397,750,750,750,750,98
|
|
20240529,132700,213377897,750,750,750,750,0
|
|
20240529,132600,213377897,750,750,750,750,0
|
|
20240529,132500,213377897,750,750,750,750,0
|
|
20240529,132400,213377897,750,750,750,750,0
|
|
20240529,132300,213377897,750,750,750,750,0
|
|
20240529,132200,213377897,750,750,750,750,0
|
|
20240529,132100,213377897,750,750,750,750,550
|
|
20240529,132000,212965397,750,750,750,750,50
|
|
20240529,131900,212927897,749,749,749,749,0
|
|
20240529,131800,212927897,749,749,749,749,0
|
|
20240529,131700,212927897,749,749,749,749,0
|
|
20240529,131600,212927897,749,749,749,749,0
|
|
20240529,131500,212927897,749,749,749,749,0
|
|
20240529,131400,212927897,749,749,749,749,0
|
|
20240529,131300,212927897,749,749,749,749,0
|
|
20240529,131200,212927897,749,750,750,749,60
|
|
20240529,131100,212882934,751,751,751,751,0
|
|
20240529,131000,212882934,751,751,751,751,0
|
|
20240529,130900,212882934,751,751,751,751,0
|
|
20240529,130800,212882934,751,751,751,751,666
|
|
20240529,130700,212382768,751,751,751,751,0
|
|
20240529,130600,212382768,751,751,751,751,0
|
|
20240529,130500,212382768,751,751,751,751,233
|
|
20240529,130400,212207785,750,750,750,750,0
|
|
20240529,130300,212207785,750,750,750,750,1412
|
|
20240529,130200,211148785,750,750,750,750,0
|
|
20240529,130100,211148785,750,750,750,750,66
|
|
20240529,130000,211099285,751,751,751,751,232
|
|
20240529,125900,210925053,750,750,750,750,234
|
|
20240529,125800,210749553,751,751,751,751,4
|
|
20240529,125700,210746549,751,751,751,751,2
|
|
20240529,125600,210745047,751,751,751,751,0
|
|
20240529,125500,210745047,751,751,751,751,3300
|
|
20240529,125400,208266747,752,752,752,752,232
|
|
20240529,125300,208092283,752,752,752,752,0
|
|
20240529,125200,208092283,752,752,752,752,0
|
|
20240529,125100,208092283,752,752,752,752,0
|
|
20240529,125000,208092283,752,752,752,752,0
|
|
20240529,124900,208092283,752,752,752,752,0
|
|
20240529,124800,208092283,752,752,752,752,232
|
|
20240529,124700,207917819,749,751,751,749,5500
|
|
20240529,124600,203792561,751,751,751,751,0
|
|
20240529,124500,203792561,751,751,751,751,2000
|
|
20240529,124400,202290561,752,752,752,752,0
|
|
20240529,124300,202290561,752,752,752,752,233
|
|
20240529,124200,202115345,752,752,752,752,170
|
|
20240529,124100,201987505,751,751,751,751,0
|
|
20240529,124000,201987505,751,751,751,751,756
|
|
20240529,123900,201419749,752,752,752,752,1
|
|
20240529,123800,201418997,752,752,752,752,0
|
|
20240529,123700,201418997,752,752,752,752,232
|
|
20240529,123600,201244533,752,752,752,752,41
|
|
20240529,123500,201213701,752,752,752,752,0
|
|
20240529,123400,201213701,752,751,752,751,1001
|
|
20240529,123300,200461949,751,751,751,751,20
|
|
20240529,123200,200446929,752,752,752,752,5
|
|
20240529,123100,200443169,752,752,752,752,359
|
|
20240529,123000,200173201,752,752,752,752,0
|
|
20240529,122900,200173201,752,752,752,752,100
|
|
20240529,122800,200098001,752,752,752,752,19
|
|
20240529,122700,200083713,752,752,752,752,509
|
|
20240529,122600,199700945,752,752,752,752,232
|
|
20240529,122500,199526481,752,752,752,752,664
|
|
20240529,122400,199027153,752,752,752,752,0
|
|
20240529,122300,199027153,752,752,752,752,0
|
|
20240529,122200,199027153,752,752,752,752,2
|
|
20240529,122100,199025649,752,752,752,752,0
|
|
20240529,122000,199025649,752,752,752,752,232
|
|
20240529,121900,198851185,750,750,750,750,0
|
|
20240529,121800,198851185,750,750,750,750,0
|
|
20240529,121700,198851185,750,752,752,750,12
|
|
20240529,121600,198842163,752,751,752,751,14176
|
|
20240529,121500,188185987,752,752,752,752,0
|
|
20240529,121400,188185987,752,751,752,751,2232
|
|
20240529,121300,186509523,751,751,751,751,50
|
|
20240529,121200,186471973,751,751,751,751,0
|
|
20240529,121100,186471973,751,751,751,751,2961
|
|
20240529,121000,184248262,752,752,752,752,0
|
|
20240529,120900,184248262,752,752,752,752,232
|
|
20240529,120800,184073798,751,751,751,751,0
|
|
20240529,120700,184073798,751,751,751,751,1
|
|
20240529,120600,184073047,751,752,752,751,526
|
|
20240529,120500,183677995,751,751,751,751,6546
|
|
20240529,120400,178761949,751,751,751,751,10
|
|
20240529,120300,178754439,751,751,751,751,252
|
|
20240529,120200,178565187,750,751,751,750,78
|
|
20240529,120100,178506686,751,751,751,750,1550
|
|
20240529,120000,177344058,752,752,752,752,0
|
|
20240529,115900,177344058,752,752,752,752,0
|
|
20240529,115800,177344058,752,752,752,752,0
|
|
20240529,115700,177344058,752,752,752,752,232
|
|
20240529,115600,177169594,752,752,752,752,17
|
|
20240529,115500,177156810,753,751,753,751,2000
|
|
20240529,115400,175654504,751,751,751,751,0
|
|
20240529,115300,175654504,751,751,751,751,0
|
|
20240529,115200,175654504,751,751,751,751,232
|
|
20240529,115100,175480272,750,750,750,750,0
|
|
20240529,115000,175480272,750,750,750,750,89
|
|
20240529,114900,175413522,751,751,751,751,1
|
|
20240529,114800,175412771,751,751,751,751,7
|
|
20240529,114700,175407514,750,750,750,750,22
|
|
20240529,114600,175391014,751,751,751,751,332
|
|
20240529,114500,175141682,750,750,750,750,0
|
|
20240529,114400,175141682,750,750,750,750,0
|
|
20240529,114300,175141682,750,750,750,750,41
|
|
20240529,114200,175110932,750,750,750,750,0
|
|
20240529,114100,175110932,750,750,750,750,231
|
|
20240529,114000,174937682,750,750,750,750,103
|
|
20240529,113900,174860432,750,750,750,750,0
|
|
20240529,113800,174860432,750,750,750,750,35
|
|
20240529,113700,174834182,750,750,750,750,1
|
|
20240529,113600,174833432,750,750,750,750,0
|
|
20240529,113500,174833432,750,750,751,750,900
|
|
20240529,113400,174157816,751,751,751,751,0
|
|
20240529,113300,174157816,751,751,751,751,0
|
|
20240529,113200,174157816,751,751,751,751,0
|
|
20240529,113100,174157816,751,751,751,751,0
|
|
20240529,113000,174157816,751,751,751,751,0
|
|
20240529,112900,174157816,751,751,751,751,232
|
|
20240529,112800,173983584,751,753,754,748,15824
|
|
20240529,112700,162125107,754,754,754,754,0
|
|
20240529,112600,162125107,754,754,754,754,0
|
|
20240529,112500,162125107,754,753,754,753,167
|
|
20240529,112400,161999355,753,753,753,753,0
|
|
20240529,112300,161999355,753,752,753,752,236
|
|
20240529,112200,161821650,752,752,752,752,73
|
|
20240529,112100,161766754,753,753,753,753,0
|
|
20240529,112000,161766754,753,753,753,753,119
|
|
20240529,111900,161677147,753,753,753,753,0
|
|
20240529,111800,161677147,753,753,753,753,131
|
|
20240529,111700,161578504,752,752,752,752,27
|
|
20240529,111600,161558200,752,752,752,752,0
|
|
20240529,111500,161558200,752,752,752,751,1504
|
|
20240529,111400,160428624,752,752,752,752,0
|
|
20240529,111300,160428624,752,752,752,752,497
|
|
20240529,111200,160054880,752,753,753,752,236
|
|
20240529,111100,159877174,754,754,754,754,8
|
|
20240529,111000,159871142,754,754,754,754,0
|
|
20240529,110900,159871142,754,754,754,754,0
|
|
20240529,110800,159871142,754,754,754,754,0
|
|
20240529,110700,159871142,754,754,754,754,0
|
|
20240529,110600,159871142,754,753,754,753,243
|
|
20240529,110500,159687930,753,753,753,753,68
|
|
20240529,110400,159636726,754,754,754,754,13
|
|
20240529,110300,159626924,754,754,754,754,0
|
|
20240529,110200,159626924,754,754,754,754,0
|
|
20240529,110100,159626924,754,754,754,754,833
|
|
20240529,110000,158998842,754,753,754,753,451
|
|
20240529,105900,158659137,753,753,753,753,2000
|
|
20240529,105800,157153137,753,753,753,753,808
|
|
20240529,105700,156544713,752,752,752,752,100
|
|
20240529,105600,156469513,752,752,752,752,1
|
|
20240529,105500,156468761,752,751,752,751,3091
|
|
20240529,105400,154144913,750,750,751,750,3828
|
|
20240529,105300,151270088,751,749,751,749,5256
|
|
20240529,105200,147328178,751,751,751,751,1272
|
|
20240529,105100,146372906,751,751,751,751,101
|
|
20240529,105000,146297055,752,752,752,752,10
|
|
20240529,104900,146289535,752,752,752,752,233
|
|
20240529,104800,146114319,751,750,751,750,14283
|
|
20240529,104700,135400928,749,749,749,749,1956
|
|
20240529,104600,133935884,749,749,749,749,10394
|
|
20240529,104500,126150778,749,749,749,749,0
|
|
20240529,104400,126150778,749,749,749,749,246
|
|
20240529,104300,125966524,748,748,748,748,0
|
|
20240529,104200,125966524,748,748,748,748,1574
|
|
20240529,104100,124789172,748,748,748,748,0
|
|
20240529,104000,124789172,748,748,748,748,55
|
|
20240529,103900,124748032,748,749,749,748,1596
|
|
20240529,103800,123553224,749,749,749,749,233
|
|
20240529,103700,123378707,749,749,749,749,3
|
|
20240529,103600,123376460,749,749,749,749,186
|
|
20240529,103500,123237146,749,749,749,749,6994
|
|
20240529,103400,117998640,749,749,749,749,561
|
|
20240529,103300,117578451,749,751,751,749,2478
|
|
20240529,103200,115719951,751,751,751,751,233
|
|
20240529,103100,115544968,751,751,751,749,3893
|
|
20240529,103000,112627955,751,751,751,751,4
|
|
20240529,102900,112624951,752,752,752,752,0
|
|
20240529,102800,112624951,752,750,752,750,22946
|
|
20240529,102700,95410238,750,750,750,750,2683
|
|
20240529,102600,93397988,749,749,749,749,100
|
|
20240529,102500,93323088,749,749,749,749,0
|
|
20240529,102400,93323088,749,749,749,749,0
|
|
20240529,102300,93323088,749,750,750,749,80
|
|
20240529,102200,93263148,750,750,750,750,993
|
|
20240529,102100,92518398,750,750,750,750,1330
|
|
20240529,102000,91520898,750,750,750,750,0
|
|
20240529,101900,91520898,750,749,750,749,2642
|
|
20240529,101800,89542039,749,749,749,749,0
|
|
20240529,101700,89542039,749,749,749,749,2000
|
|
20240529,101600,88044039,749,749,749,749,0
|
|
20240529,101500,88044039,749,749,749,749,233
|
|
20240529,101400,87869522,748,748,748,748,3554
|
|
20240529,101300,85211130,748,748,748,748,1
|
|
20240529,101200,85210382,749,749,749,749,1
|
|
20240529,101100,85209633,749,749,749,749,0
|
|
20240529,101000,85209633,749,750,750,749,834
|
|
20240529,100900,84584734,750,750,750,750,6
|
|
20240529,100800,84580234,750,750,750,750,0
|
|
20240529,100700,84580234,750,750,750,750,3144
|
|
20240529,100600,82222234,750,750,750,750,20
|
|
20240529,100500,82207234,750,750,750,750,0
|
|
20240529,100400,82207234,750,750,750,750,234
|
|
20240529,100300,82031734,750,750,750,750,2
|
|
20240529,100200,82030234,748,748,748,748,3311
|
|
20240529,100100,79553606,750,748,750,748,473
|
|
20240529,100000,79199798,749,749,749,749,50
|
|
20240529,095900,79162348,748,750,750,748,14979
|
|
20240529,095800,67952381,750,750,750,750,236
|
|
20240529,095700,67775381,750,750,750,750,10
|
|
20240529,095600,67767881,750,750,750,749,1795
|
|
20240529,095500,66423414,749,750,750,749,30
|
|
20240529,095400,66400917,750,750,750,750,4
|
|
20240529,095300,66397917,750,750,750,750,1283
|
|
20240529,095200,65435667,749,749,749,749,6019
|
|
20240529,095100,60927436,749,749,749,749,5818
|
|
20240529,095000,56569754,749,749,749,749,0
|
|
20240529,094900,56569754,749,749,749,749,400
|
|
20240529,094800,56270154,749,749,749,749,6294
|
|
20240529,094700,51555948,750,750,750,750,339
|
|
20240529,094600,51301698,749,749,749,749,0
|
|
20240529,094500,51301698,749,749,749,749,9014
|
|
20240529,094400,44550212,749,749,749,749,20
|
|
20240529,094300,44535232,749,749,749,749,6
|
|
20240529,094200,44530738,749,749,749,749,6939
|
|
20240529,094100,39333427,751,750,751,750,1190
|
|
20240529,094000,38440215,751,751,751,751,0
|
|
20240529,093900,38440215,751,751,751,751,0
|
|
20240529,093800,38440215,751,751,751,751,8955
|
|
20240529,093700,31715010,752,749,752,749,757
|
|
20240529,093600,31147298,749,751,751,749,735
|
|
20240529,093500,30596313,751,750,751,749,158
|
|
20240529,093400,30477853,750,752,752,750,494
|
|
20240529,093300,30107349,753,752,753,751,14
|
|
20240529,093200,30096830,753,751,753,751,2203
|
|
20240529,093100,28440031,751,751,751,751,0
|
|
20240529,093000,28440031,751,751,751,751,252
|
|
20240529,092900,28250779,751,751,751,751,981
|
|
20240529,092800,27514048,751,752,752,751,1037
|
|
20240529,092700,26735225,752,751,752,751,1005
|
|
20240529,092600,25979768,751,750,751,750,1500
|
|
20240529,092500,24853768,750,750,750,750,172
|
|
20240529,092400,24724768,750,750,750,750,233
|
|
20240529,092300,24550018,749,750,750,749,1741
|
|
20240529,092200,23245999,750,750,750,750,7
|
|
20240529,092100,23240749,749,749,749,749,230
|
|
20240529,092000,23068479,749,749,749,749,10
|
|
20240529,091900,23060989,750,749,750,748,1013
|
|
20240529,091800,22301789,749,749,750,749,1383
|
|
20240529,091700,21265375,749,749,749,749,1000
|
|
20240529,091600,20516375,749,749,749,749,1
|
|
20240529,091500,20515626,749,749,749,749,273
|
|
20240529,091400,20311149,748,748,748,748,0
|
|
20240529,091300,20311149,748,748,748,748,100
|
|
20240529,091200,20236349,746,746,746,746,0
|
|
20240529,091100,20236349,746,747,747,746,549
|
|
20240529,091000,19826664,746,747,747,746,1000
|
|
20240529,090900,19080654,747,747,747,747,914
|
|
20240529,090800,18397896,747,747,747,747,3569
|
|
20240529,090700,15731853,747,746,747,746,859
|
|
20240529,090600,15090190,746,746,746,746,580
|
|
20240529,090500,14657510,746,747,747,746,428
|
|
20240529,090400,14337994,747,747,747,747,796
|
|
20240529,090300,13743382,747,747,747,747,415
|
|
20240529,090200,13433377,747,747,747,747,0
|
|
20240529,090100,13433377,747,750,750,747,4092
|
|
20240529,090000,10373653,750,749,750,749,13850
|