768 lines
32 KiB
CSV
768 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,214500,84817291,639,639,639,639,6485
|
|
20240524,214400,84817291,639,639,639,639,0
|
|
20240524,214300,84817291,639,639,639,639,0
|
|
20240524,214200,84817291,639,639,639,639,0
|
|
20240524,214100,84817291,639,639,639,639,0
|
|
20240524,214000,84817291,639,639,639,639,0
|
|
20240524,213900,84817291,639,639,639,639,0
|
|
20240524,213800,84817291,639,639,639,639,0
|
|
20240524,213700,84817291,639,639,639,639,0
|
|
20240524,213600,84817291,639,639,639,639,0
|
|
20240524,213500,84817291,639,639,639,639,0
|
|
20240524,213400,84817291,639,639,639,639,0
|
|
20240524,213300,84817291,639,639,639,639,0
|
|
20240524,213200,84817291,639,639,639,639,0
|
|
20240524,213100,84817291,639,639,639,639,0
|
|
20240524,213000,84817291,639,639,639,639,0
|
|
20240524,212900,84817291,639,639,639,639,0
|
|
20240524,212800,84817291,639,639,639,639,0
|
|
20240524,212700,84817291,639,639,639,639,0
|
|
20240524,212600,84817291,639,639,639,639,0
|
|
20240524,212500,84817291,639,639,639,639,0
|
|
20240524,212400,84817291,639,639,639,639,0
|
|
20240524,212300,84817291,639,639,639,639,0
|
|
20240524,212200,84817291,639,639,639,639,0
|
|
20240524,212100,84817291,639,639,639,639,0
|
|
20240524,212000,84817291,639,639,639,639,0
|
|
20240524,211900,84817291,639,639,639,639,0
|
|
20240524,211800,84817291,639,639,639,639,0
|
|
20240524,211700,84817291,639,639,639,639,0
|
|
20240524,211600,84817291,639,639,639,639,0
|
|
20240524,211500,84817291,639,639,639,639,6485
|
|
20240524,211400,84817291,639,639,639,639,0
|
|
20240524,211300,84817291,639,639,639,639,0
|
|
20240524,211200,84817291,639,639,639,639,0
|
|
20240524,211100,84817291,639,639,639,639,0
|
|
20240524,211000,84817291,639,639,639,639,0
|
|
20240524,210900,84817291,639,639,639,639,0
|
|
20240524,210800,84817291,639,639,639,639,0
|
|
20240524,210700,84817291,639,639,639,639,0
|
|
20240524,210600,84817291,639,639,639,639,0
|
|
20240524,210500,84817291,639,639,639,639,0
|
|
20240524,210400,84817291,639,639,639,639,0
|
|
20240524,210300,84817291,639,639,639,639,0
|
|
20240524,210200,84817291,639,639,639,639,0
|
|
20240524,210100,84817291,639,639,639,639,0
|
|
20240524,210000,84817291,639,639,639,639,0
|
|
20240524,205900,84817291,639,639,639,639,0
|
|
20240524,205800,84817291,639,639,639,639,0
|
|
20240524,205700,84817291,639,639,639,639,0
|
|
20240524,205600,84817291,639,639,639,639,0
|
|
20240524,205500,84817291,639,639,639,639,0
|
|
20240524,205400,84817291,639,639,639,639,0
|
|
20240524,205300,84817291,639,639,639,639,0
|
|
20240524,205200,84817291,639,639,639,639,0
|
|
20240524,205100,84817291,639,639,639,639,0
|
|
20240524,205000,84817291,639,639,639,639,0
|
|
20240524,204900,84817291,639,639,639,639,0
|
|
20240524,204800,84817291,639,639,639,639,0
|
|
20240524,204700,84817291,639,639,639,639,0
|
|
20240524,204600,84817291,639,639,639,639,0
|
|
20240524,204500,84817291,639,639,639,639,6485
|
|
20240524,204400,84817291,639,639,639,639,0
|
|
20240524,204300,84817291,639,639,639,639,0
|
|
20240524,204200,84817291,639,639,639,639,0
|
|
20240524,204100,84817291,639,639,639,639,0
|
|
20240524,204000,84817291,639,639,639,639,0
|
|
20240524,203900,84817291,639,639,639,639,0
|
|
20240524,203800,84817291,639,639,639,639,0
|
|
20240524,203700,84817291,639,639,639,639,0
|
|
20240524,203600,84817291,639,639,639,639,0
|
|
20240524,203500,84817291,639,639,639,639,0
|
|
20240524,203400,84817291,639,639,639,639,0
|
|
20240524,203300,84817291,639,639,639,639,0
|
|
20240524,203200,84817291,639,639,639,639,0
|
|
20240524,203100,84817291,639,639,639,639,0
|
|
20240524,203000,84817291,639,639,639,639,0
|
|
20240524,202900,84817291,639,639,639,639,0
|
|
20240524,202800,84817291,639,639,639,639,0
|
|
20240524,202700,84817291,639,639,639,639,0
|
|
20240524,202600,84817291,639,639,639,639,0
|
|
20240524,202500,84817291,639,639,639,639,0
|
|
20240524,202400,84817291,639,639,639,639,0
|
|
20240524,202300,84817291,639,639,639,639,0
|
|
20240524,202200,84817291,639,639,639,639,0
|
|
20240524,202100,84817291,639,639,639,639,0
|
|
20240524,202000,84817291,639,639,639,639,0
|
|
20240524,201900,84817291,639,639,639,639,0
|
|
20240524,201800,84817291,639,639,639,639,0
|
|
20240524,201700,84817291,639,639,639,639,0
|
|
20240524,201600,84817291,639,639,639,639,0
|
|
20240524,201500,84817291,639,639,639,639,6485
|
|
20240524,201400,84817291,639,639,639,639,0
|
|
20240524,201300,84817291,639,639,639,639,0
|
|
20240524,201200,84817291,639,639,639,639,0
|
|
20240524,201100,84817291,639,639,639,639,0
|
|
20240524,201000,84817291,639,639,639,639,0
|
|
20240524,200900,84817291,639,639,639,639,0
|
|
20240524,200800,84817291,639,639,639,639,0
|
|
20240524,200700,84817291,639,639,639,639,0
|
|
20240524,200600,84817291,639,639,639,639,0
|
|
20240524,200500,84817291,639,639,639,639,0
|
|
20240524,200400,84817291,639,639,639,639,0
|
|
20240524,200300,84817291,639,639,639,639,0
|
|
20240524,200200,84817291,639,639,639,639,0
|
|
20240524,200100,84817291,639,639,639,639,0
|
|
20240524,200000,84817291,639,639,639,639,0
|
|
20240524,195900,84817291,639,639,639,639,0
|
|
20240524,195800,84817291,639,639,639,639,0
|
|
20240524,195700,84817291,639,639,639,639,0
|
|
20240524,195600,84817291,639,639,639,639,0
|
|
20240524,195500,84817291,639,639,639,639,0
|
|
20240524,195400,84817291,639,639,639,639,0
|
|
20240524,195300,84817291,639,639,639,639,0
|
|
20240524,195200,84817291,639,639,639,639,0
|
|
20240524,195100,84817291,639,639,639,639,0
|
|
20240524,195000,84817291,639,639,639,639,0
|
|
20240524,194900,84817291,639,639,639,639,0
|
|
20240524,194800,84817291,639,639,639,639,0
|
|
20240524,194700,84817291,639,639,639,639,0
|
|
20240524,194600,84817291,639,639,639,639,0
|
|
20240524,194500,84817291,639,639,639,639,6485
|
|
20240524,194400,84817291,639,639,639,639,0
|
|
20240524,194300,84817291,639,639,639,639,0
|
|
20240524,194200,84817291,639,639,639,639,0
|
|
20240524,194100,84817291,639,639,639,639,0
|
|
20240524,194000,84817291,639,639,639,639,0
|
|
20240524,193900,84817291,639,639,639,639,0
|
|
20240524,193800,84817291,639,639,639,639,0
|
|
20240524,193700,84817291,639,639,639,639,0
|
|
20240524,193600,84817291,639,639,639,639,0
|
|
20240524,193500,84817291,639,639,639,639,0
|
|
20240524,193400,84817291,639,639,639,639,0
|
|
20240524,193300,84817291,639,639,639,639,0
|
|
20240524,193200,84817291,639,639,639,639,0
|
|
20240524,193100,84817291,639,639,639,639,0
|
|
20240524,193000,84817291,639,639,639,639,0
|
|
20240524,192900,84817291,639,639,639,639,0
|
|
20240524,192800,84817291,639,639,639,639,0
|
|
20240524,192700,84817291,639,639,639,639,0
|
|
20240524,192600,84817291,639,639,639,639,0
|
|
20240524,192500,84817291,639,639,639,639,0
|
|
20240524,192400,84817291,639,639,639,639,0
|
|
20240524,192300,84817291,639,639,639,639,0
|
|
20240524,192200,84817291,639,639,639,639,0
|
|
20240524,192100,84817291,639,639,639,639,0
|
|
20240524,192000,84817291,639,639,639,639,0
|
|
20240524,191900,84817291,639,639,639,639,0
|
|
20240524,191800,84817291,639,639,639,639,0
|
|
20240524,191700,84817291,639,639,639,639,0
|
|
20240524,191600,84817291,639,639,639,639,0
|
|
20240524,191500,84817291,639,639,639,639,6485
|
|
20240524,191400,84817291,639,639,639,639,0
|
|
20240524,191300,84817291,639,639,639,639,0
|
|
20240524,191200,84817291,639,639,639,639,0
|
|
20240524,191100,84817291,639,639,639,639,0
|
|
20240524,191000,84817291,639,639,639,639,0
|
|
20240524,190900,84817291,639,639,639,639,0
|
|
20240524,190800,84817291,639,639,639,639,0
|
|
20240524,190700,84817291,639,639,639,639,0
|
|
20240524,190600,84817291,639,639,639,639,0
|
|
20240524,190500,84817291,639,639,639,639,0
|
|
20240524,190400,84817291,639,639,639,639,0
|
|
20240524,190300,84817291,639,639,639,639,0
|
|
20240524,190200,84817291,639,639,639,639,0
|
|
20240524,190100,84817291,639,639,639,639,0
|
|
20240524,190000,84817291,639,639,639,639,0
|
|
20240524,185900,84817291,639,639,639,639,0
|
|
20240524,185800,84817291,639,639,639,639,0
|
|
20240524,185700,84817291,639,639,639,639,0
|
|
20240524,185600,84817291,639,639,639,639,0
|
|
20240524,185500,84817291,639,639,639,639,0
|
|
20240524,185400,84817291,639,639,639,639,0
|
|
20240524,185300,84817291,639,639,639,639,0
|
|
20240524,185200,84817291,639,639,639,639,0
|
|
20240524,185100,84817291,639,639,639,639,0
|
|
20240524,185000,84817291,639,639,639,639,0
|
|
20240524,184900,84817291,639,639,639,639,0
|
|
20240524,184800,84817291,639,639,639,639,0
|
|
20240524,184700,84817291,639,639,639,639,0
|
|
20240524,184600,84817291,639,639,639,639,0
|
|
20240524,184500,84817291,639,639,639,639,6485
|
|
20240524,184400,84817291,639,639,639,639,0
|
|
20240524,184300,84817291,639,639,639,639,0
|
|
20240524,184200,84817291,639,639,639,639,0
|
|
20240524,184100,84817291,639,639,639,639,0
|
|
20240524,184000,84817291,639,639,639,639,0
|
|
20240524,183900,84817291,639,639,639,639,0
|
|
20240524,183800,84817291,639,639,639,639,0
|
|
20240524,183700,84817291,639,639,639,639,0
|
|
20240524,183600,84817291,639,639,639,639,0
|
|
20240524,183500,84817291,639,639,639,639,0
|
|
20240524,183400,84817291,639,639,639,639,0
|
|
20240524,183300,84817291,639,639,639,639,0
|
|
20240524,183200,84817291,639,639,639,639,0
|
|
20240524,183100,84817291,639,639,639,639,0
|
|
20240524,183000,84817291,639,639,639,639,0
|
|
20240524,182900,84817291,639,639,639,639,0
|
|
20240524,182800,84817291,639,639,639,639,0
|
|
20240524,182700,84817291,639,639,639,639,0
|
|
20240524,182600,84817291,639,639,639,639,0
|
|
20240524,182500,84817291,639,639,639,639,0
|
|
20240524,182400,84817291,639,639,639,639,0
|
|
20240524,182300,84817291,639,639,639,639,0
|
|
20240524,182200,84817291,639,639,639,639,0
|
|
20240524,182100,84817291,639,639,639,639,0
|
|
20240524,182000,84817291,639,639,639,639,0
|
|
20240524,181900,84817291,639,639,639,639,0
|
|
20240524,181800,84817291,639,639,639,639,0
|
|
20240524,181700,84817291,639,639,639,639,0
|
|
20240524,181600,84817291,639,639,639,639,0
|
|
20240524,181500,84817291,639,639,639,639,6485
|
|
20240524,181400,84817291,639,639,639,639,0
|
|
20240524,181300,84817291,639,639,639,639,0
|
|
20240524,181200,84817291,639,639,639,639,0
|
|
20240524,181100,84817291,639,639,639,639,0
|
|
20240524,181000,84817291,639,639,639,639,0
|
|
20240524,180900,84817291,639,639,639,639,0
|
|
20240524,180800,84817291,639,639,639,639,0
|
|
20240524,180700,84817291,639,639,639,639,0
|
|
20240524,180600,84817291,639,639,639,639,0
|
|
20240524,180500,84817291,639,639,639,639,0
|
|
20240524,180400,84817291,639,639,639,639,0
|
|
20240524,180300,84817291,639,639,639,639,0
|
|
20240524,180200,84817291,639,639,639,639,0
|
|
20240524,180100,84817291,639,639,639,639,0
|
|
20240524,180000,84817291,639,639,639,639,0
|
|
20240524,175900,84817291,639,639,639,639,0
|
|
20240524,175800,84817291,639,639,639,639,0
|
|
20240524,175700,84817291,639,639,639,639,0
|
|
20240524,175600,84817291,639,639,639,639,0
|
|
20240524,175500,84817291,639,639,639,639,0
|
|
20240524,175400,84817291,639,639,639,639,0
|
|
20240524,175300,84817291,639,639,639,639,0
|
|
20240524,175200,84817291,639,639,639,639,0
|
|
20240524,175100,84817291,639,639,639,639,0
|
|
20240524,175000,84817291,639,639,639,639,0
|
|
20240524,174900,84817291,639,639,639,639,0
|
|
20240524,174800,84817291,639,639,639,639,0
|
|
20240524,174700,84817291,639,639,639,639,0
|
|
20240524,174600,84817291,639,639,639,639,0
|
|
20240524,174500,84817291,639,639,639,639,6485
|
|
20240524,174400,84817291,639,639,639,639,0
|
|
20240524,174300,84817291,639,639,639,639,0
|
|
20240524,174200,84817291,639,639,639,639,0
|
|
20240524,174100,84817291,639,639,639,639,0
|
|
20240524,174000,84817291,639,639,639,639,0
|
|
20240524,173900,84817291,639,639,639,639,0
|
|
20240524,173800,84817291,639,639,639,639,0
|
|
20240524,173700,84817291,639,639,639,639,0
|
|
20240524,173600,84817291,639,639,639,639,0
|
|
20240524,173500,84817291,639,639,639,639,0
|
|
20240524,173400,84817291,639,639,639,639,0
|
|
20240524,173300,84817291,639,639,639,639,0
|
|
20240524,173200,84817291,639,639,639,639,0
|
|
20240524,173100,84817291,639,639,639,639,0
|
|
20240524,173000,84817291,639,639,639,639,0
|
|
20240524,172900,84817291,639,639,639,639,0
|
|
20240524,172800,84817291,639,639,639,639,0
|
|
20240524,172700,84817291,639,639,639,639,0
|
|
20240524,172600,84817291,639,639,639,639,0
|
|
20240524,172500,84817291,639,639,639,639,0
|
|
20240524,172400,84817291,639,639,639,639,0
|
|
20240524,172300,84817291,639,639,639,639,0
|
|
20240524,172200,84817291,639,639,639,639,0
|
|
20240524,172100,84817291,639,639,639,639,0
|
|
20240524,172000,84817291,639,639,639,639,0
|
|
20240524,171900,84817291,639,639,639,639,0
|
|
20240524,171800,84817291,639,639,639,639,0
|
|
20240524,171700,84817291,639,639,639,639,0
|
|
20240524,171600,84817291,639,639,639,639,0
|
|
20240524,171500,84817291,639,639,639,639,6485
|
|
20240524,171400,84817291,639,639,639,639,0
|
|
20240524,171300,84817291,639,639,639,639,0
|
|
20240524,171200,84817291,639,639,639,639,0
|
|
20240524,171100,84817291,639,639,639,639,0
|
|
20240524,171000,84817291,639,639,639,639,0
|
|
20240524,170900,84817291,639,639,639,639,0
|
|
20240524,170800,84817291,639,639,639,639,0
|
|
20240524,170700,84817291,639,639,639,639,0
|
|
20240524,170600,84817291,639,639,639,639,0
|
|
20240524,170500,84817291,639,639,639,639,0
|
|
20240524,170400,84817291,639,639,639,639,0
|
|
20240524,170300,84817291,639,639,639,639,0
|
|
20240524,170200,84817291,639,639,639,639,0
|
|
20240524,170100,84817291,639,639,639,639,0
|
|
20240524,170000,84817291,639,639,639,639,0
|
|
20240524,165900,84817291,639,639,639,639,0
|
|
20240524,165800,84817291,639,639,639,639,0
|
|
20240524,165700,84817291,639,639,639,639,0
|
|
20240524,165600,84817291,639,639,639,639,0
|
|
20240524,165500,84817291,639,639,639,639,0
|
|
20240524,165400,84817291,639,639,639,639,0
|
|
20240524,165300,84817291,639,639,639,639,0
|
|
20240524,165200,84817291,639,639,639,639,0
|
|
20240524,165100,84817291,639,639,639,639,0
|
|
20240524,165000,84817291,639,639,639,639,0
|
|
20240524,164900,84817291,639,639,639,639,0
|
|
20240524,164800,84817291,639,639,639,639,0
|
|
20240524,164700,84817291,639,639,639,639,0
|
|
20240524,164600,84817291,639,639,639,639,0
|
|
20240524,164500,84817291,639,639,639,639,6485
|
|
20240524,164400,84817291,639,639,639,639,0
|
|
20240524,164300,84817291,639,639,639,639,0
|
|
20240524,164200,84817291,639,639,639,639,0
|
|
20240524,164100,84817291,639,639,639,639,0
|
|
20240524,164000,84817291,639,639,639,639,0
|
|
20240524,163900,84817291,639,639,639,639,0
|
|
20240524,163800,84817291,639,639,639,639,0
|
|
20240524,163700,84817291,639,639,639,639,0
|
|
20240524,163600,84817291,639,639,639,639,0
|
|
20240524,163500,84817291,639,639,639,639,0
|
|
20240524,163400,84817291,639,639,639,639,0
|
|
20240524,163300,84817291,639,639,639,639,0
|
|
20240524,163200,84817291,639,639,639,639,0
|
|
20240524,163100,84817291,639,639,639,639,0
|
|
20240524,163000,84817291,639,639,639,639,0
|
|
20240524,162900,84817291,639,639,639,639,0
|
|
20240524,162800,84817291,639,639,639,639,0
|
|
20240524,162700,84817291,639,639,639,639,0
|
|
20240524,162600,84817291,639,639,639,639,0
|
|
20240524,162500,84817291,639,639,639,639,0
|
|
20240524,162400,84817291,639,639,639,639,0
|
|
20240524,162300,84817291,639,639,639,639,0
|
|
20240524,162200,84817291,639,639,639,639,0
|
|
20240524,162100,84817291,639,639,639,639,0
|
|
20240524,162000,84817291,639,639,639,639,0
|
|
20240524,161900,84817291,639,639,639,639,0
|
|
20240524,161800,84817291,639,639,639,639,0
|
|
20240524,161700,84817291,639,639,639,639,0
|
|
20240524,161600,84817291,639,639,639,639,0
|
|
20240524,161500,84817291,639,639,639,639,6485
|
|
20240524,161400,84817291,639,639,639,639,0
|
|
20240524,161300,84817291,639,639,639,639,0
|
|
20240524,161200,84817291,639,639,639,639,0
|
|
20240524,161100,84817291,639,639,639,639,0
|
|
20240524,161000,84817291,639,639,639,639,0
|
|
20240524,160900,84817291,639,639,639,639,0
|
|
20240524,160800,84817291,639,639,639,639,0
|
|
20240524,160700,84817291,639,639,639,639,0
|
|
20240524,160600,84817291,639,639,639,639,0
|
|
20240524,160500,84817291,639,639,639,639,0
|
|
20240524,160400,84817291,639,639,639,639,0
|
|
20240524,160300,84817291,639,639,639,639,0
|
|
20240524,160200,84817291,639,639,639,639,0
|
|
20240524,160100,84817291,639,639,639,639,0
|
|
20240524,160000,84817291,639,639,639,639,0
|
|
20240524,155900,84817291,639,639,639,639,0
|
|
20240524,155800,84817291,639,639,639,639,0
|
|
20240524,155700,84817291,639,639,639,639,0
|
|
20240524,155600,84817291,639,639,639,639,0
|
|
20240524,155500,84817291,639,639,639,639,0
|
|
20240524,155400,84817291,639,639,639,639,0
|
|
20240524,155300,84817291,639,639,639,639,0
|
|
20240524,155200,84817291,639,639,639,639,0
|
|
20240524,155100,84817291,639,639,639,639,0
|
|
20240524,155000,84817291,639,639,639,639,0
|
|
20240524,154900,84817291,639,639,639,639,0
|
|
20240524,154800,84817291,639,639,639,639,0
|
|
20240524,154700,84817291,639,639,639,639,0
|
|
20240524,154600,84817291,639,639,639,639,0
|
|
20240524,154500,84817291,639,639,639,639,6485
|
|
20240524,154400,84817291,639,639,639,639,0
|
|
20240524,154300,84817291,639,639,639,639,0
|
|
20240524,154200,84817291,639,639,639,639,0
|
|
20240524,154100,84817291,639,639,639,639,0
|
|
20240524,154000,84817291,639,639,639,639,0
|
|
20240524,153900,84817291,639,639,639,639,0
|
|
20240524,153800,84817291,639,639,639,639,0
|
|
20240524,153700,84817291,639,639,639,639,0
|
|
20240524,153600,84817291,639,639,639,639,0
|
|
20240524,153500,84817291,639,639,639,639,0
|
|
20240524,153400,84817291,639,639,639,639,0
|
|
20240524,153300,84817291,639,639,639,639,0
|
|
20240524,153200,84817291,639,639,639,639,0
|
|
20240524,153100,84817291,639,639,639,639,0
|
|
20240524,153000,84817291,639,639,639,639,6485
|
|
20240524,152900,80673376,639,639,639,639,0
|
|
20240524,152800,80673376,639,639,639,639,0
|
|
20240524,152700,80673376,639,639,639,639,0
|
|
20240524,152600,80673376,639,639,639,639,0
|
|
20240524,152500,80673376,639,639,639,639,0
|
|
20240524,152400,80673376,639,639,639,639,0
|
|
20240524,152300,80673376,639,639,639,639,0
|
|
20240524,152200,80673376,639,639,639,639,0
|
|
20240524,152100,80673376,639,639,639,639,0
|
|
20240524,152000,80673376,639,639,639,639,0
|
|
20240524,151900,80673376,639,639,639,638,374
|
|
20240524,151800,80434418,638,638,638,638,0
|
|
20240524,151700,80434418,638,638,638,638,29
|
|
20240524,151600,80415916,638,638,638,638,88
|
|
20240524,151500,80359772,638,638,638,638,174
|
|
20240524,151400,80248760,638,638,638,638,474
|
|
20240524,151300,79946348,638,638,638,638,115
|
|
20240524,151200,79872978,638,638,638,638,0
|
|
20240524,151100,79872978,638,638,638,638,0
|
|
20240524,151000,79872978,638,638,638,638,233
|
|
20240524,150900,79724324,639,639,639,639,2
|
|
20240524,150800,79723046,638,638,638,638,0
|
|
20240524,150700,79723046,638,638,638,638,1600
|
|
20240524,150600,78702246,639,639,639,639,170
|
|
20240524,150500,78593616,639,639,639,639,0
|
|
20240524,150400,78593616,639,639,639,639,0
|
|
20240524,150300,78593616,639,639,639,639,0
|
|
20240524,150200,78593616,639,639,639,639,0
|
|
20240524,150100,78593616,639,639,639,639,10
|
|
20240524,150000,78587226,639,639,639,639,0
|
|
20240524,145900,78587226,639,639,639,639,130
|
|
20240524,145800,78504156,638,638,638,638,0
|
|
20240524,145700,78504156,638,638,638,638,0
|
|
20240524,145600,78504156,638,639,639,638,229
|
|
20240524,145500,78357826,639,639,639,639,10
|
|
20240524,145400,78351436,639,639,639,639,0
|
|
20240524,145300,78351436,639,639,639,639,0
|
|
20240524,145200,78351436,639,639,639,639,0
|
|
20240524,145100,78351436,639,640,640,639,1649
|
|
20240524,145000,77297705,640,640,640,640,0
|
|
20240524,144900,77297705,640,640,640,640,0
|
|
20240524,144800,77297705,640,640,640,640,0
|
|
20240524,144700,77297705,640,640,640,640,0
|
|
20240524,144600,77297705,640,640,640,640,171
|
|
20240524,144500,77188265,640,640,640,640,0
|
|
20240524,144400,77188265,640,640,640,640,0
|
|
20240524,144300,77188265,640,640,640,640,0
|
|
20240524,144200,77188265,640,640,640,640,0
|
|
20240524,144100,77188265,640,640,640,640,0
|
|
20240524,144000,77188265,640,639,640,639,2
|
|
20240524,143900,77186986,640,640,640,640,0
|
|
20240524,143800,77186986,640,640,640,640,0
|
|
20240524,143700,77186986,640,640,640,640,0
|
|
20240524,143600,77186986,640,640,640,640,171
|
|
20240524,143500,77077546,640,640,640,640,0
|
|
20240524,143400,77077546,640,640,640,640,0
|
|
20240524,143300,77077546,640,640,640,640,0
|
|
20240524,143200,77077546,640,640,640,640,0
|
|
20240524,143100,77077546,640,640,640,640,0
|
|
20240524,143000,77077546,640,640,640,640,0
|
|
20240524,142900,77077546,640,639,640,639,175
|
|
20240524,142800,76965547,638,638,638,638,0
|
|
20240524,142700,76965547,638,638,638,638,0
|
|
20240524,142600,76965547,638,638,638,638,0
|
|
20240524,142500,76965547,638,638,638,638,0
|
|
20240524,142400,76965547,638,638,638,638,1
|
|
20240524,142300,76964909,638,638,638,638,1
|
|
20240524,142200,76964271,640,640,640,640,0
|
|
20240524,142100,76964271,640,640,640,640,0
|
|
20240524,142000,76964271,640,640,640,640,0
|
|
20240524,141900,76964271,640,640,640,640,0
|
|
20240524,141800,76964271,640,640,640,640,1
|
|
20240524,141700,76963631,640,640,640,640,0
|
|
20240524,141600,76963631,640,640,640,640,172
|
|
20240524,141500,76853551,640,640,640,640,0
|
|
20240524,141400,76853551,640,640,640,640,0
|
|
20240524,141300,76853551,640,640,640,640,0
|
|
20240524,141200,76853551,640,640,640,640,0
|
|
20240524,141100,76853551,640,640,640,640,0
|
|
20240524,141000,76853551,640,640,640,640,0
|
|
20240524,140900,76853551,640,640,640,640,0
|
|
20240524,140800,76853551,640,640,640,640,1
|
|
20240524,140700,76852911,640,640,640,640,0
|
|
20240524,140600,76852911,640,640,640,640,173
|
|
20240524,140500,76742191,640,640,640,640,0
|
|
20240524,140400,76742191,640,640,640,640,0
|
|
20240524,140300,76742191,640,638,640,638,3
|
|
20240524,140200,76740274,640,640,640,640,0
|
|
20240524,140100,76740274,640,640,640,640,0
|
|
20240524,140000,76740274,640,640,640,640,0
|
|
20240524,135900,76740274,640,640,640,640,0
|
|
20240524,135800,76740274,640,640,640,640,1
|
|
20240524,135700,76739634,640,640,640,640,174
|
|
20240524,135600,76628274,640,639,640,639,2
|
|
20240524,135500,76626995,638,638,638,638,51
|
|
20240524,135400,76594457,638,638,638,638,0
|
|
20240524,135300,76594457,638,638,638,638,4
|
|
20240524,135200,76591905,638,638,638,638,0
|
|
20240524,135100,76591905,638,638,638,638,1945
|
|
20240524,135000,75350995,638,638,638,638,0
|
|
20240524,134900,75350995,638,638,638,638,0
|
|
20240524,134800,75350995,638,638,638,638,0
|
|
20240524,134700,75350995,638,638,638,638,1
|
|
20240524,134600,75350357,640,639,640,639,173
|
|
20240524,134500,75239638,638,638,638,638,60
|
|
20240524,134400,75201358,640,640,640,640,0
|
|
20240524,134300,75201358,640,640,640,640,0
|
|
20240524,134200,75201358,640,640,640,640,3
|
|
20240524,134100,75199438,640,640,640,640,1
|
|
20240524,134000,75198798,639,639,639,639,0
|
|
20240524,133900,75198798,639,639,639,639,0
|
|
20240524,133800,75198798,639,639,639,639,1
|
|
20240524,133700,75198159,639,639,639,639,0
|
|
20240524,133600,75198159,639,639,639,639,0
|
|
20240524,133500,75198159,639,639,639,639,1
|
|
20240524,133400,75197520,638,639,640,638,103
|
|
20240524,133300,75131793,640,640,640,640,0
|
|
20240524,133200,75131793,640,640,640,640,0
|
|
20240524,133100,75131793,640,640,640,640,2170
|
|
20240524,133000,73742993,639,639,639,639,1
|
|
20240524,132900,73742354,640,640,640,640,5210
|
|
20240524,132800,70407954,640,640,640,640,10
|
|
20240524,132700,70401554,640,640,640,640,0
|
|
20240524,132600,70401554,640,641,641,640,15006
|
|
20240524,132500,60796079,642,642,642,642,790
|
|
20240524,132400,60288899,644,644,644,644,0
|
|
20240524,132300,60288899,644,644,644,644,82
|
|
20240524,132200,60236091,644,644,644,644,155
|
|
20240524,132100,60136271,644,644,644,644,0
|
|
20240524,132000,60136271,644,644,644,644,0
|
|
20240524,131900,60136271,644,644,644,644,0
|
|
20240524,131800,60136271,644,643,644,643,2015
|
|
20240524,131700,58838617,643,643,643,643,0
|
|
20240524,131600,58838617,643,643,643,643,1
|
|
20240524,131500,58837974,646,646,646,646,0
|
|
20240524,131400,58837974,646,646,646,646,0
|
|
20240524,131300,58837974,646,646,646,646,0
|
|
20240524,131200,58837974,646,646,646,646,0
|
|
20240524,131100,58837974,646,646,646,646,0
|
|
20240524,131000,58837974,646,646,646,646,0
|
|
20240524,130900,58837974,646,646,646,646,0
|
|
20240524,130800,58837974,646,646,646,646,0
|
|
20240524,130700,58837974,646,646,646,646,0
|
|
20240524,130600,58837974,646,646,646,646,0
|
|
20240524,130500,58837974,646,646,646,646,0
|
|
20240524,130400,58837974,646,646,646,646,0
|
|
20240524,130300,58837974,646,644,646,644,5
|
|
20240524,130200,58834747,646,646,646,646,0
|
|
20240524,130100,58834747,646,646,646,646,0
|
|
20240524,130000,58834747,646,646,646,646,0
|
|
20240524,125900,58834747,646,646,646,646,0
|
|
20240524,125800,58834747,646,646,646,646,0
|
|
20240524,125700,58834747,646,646,646,646,0
|
|
20240524,125600,58834747,646,644,646,642,124
|
|
20240524,125500,58755123,643,643,643,643,1
|
|
20240524,125400,58754480,642,642,642,642,1
|
|
20240524,125300,58753838,643,643,643,643,1
|
|
20240524,125200,58753195,643,643,643,643,350
|
|
20240524,125100,58528145,645,645,645,645,2
|
|
20240524,125000,58526855,645,645,645,645,0
|
|
20240524,124900,58526855,645,645,645,645,0
|
|
20240524,124800,58526855,645,645,645,645,0
|
|
20240524,124700,58526855,645,645,645,645,451
|
|
20240524,124600,58235960,645,645,645,645,0
|
|
20240524,124500,58235960,645,645,645,645,20
|
|
20240524,124400,58223060,645,644,645,644,2
|
|
20240524,124300,58221771,643,643,643,643,0
|
|
20240524,124200,58221771,643,643,643,643,0
|
|
20240524,124100,58221771,643,643,643,643,0
|
|
20240524,124000,58221771,643,643,643,643,0
|
|
20240524,123900,58221771,643,643,643,643,1
|
|
20240524,123800,58221128,644,644,644,644,1
|
|
20240524,123700,58220484,643,643,643,643,0
|
|
20240524,123600,58220484,643,643,643,643,0
|
|
20240524,123500,58220484,643,643,643,643,0
|
|
20240524,123400,58220484,643,643,643,643,0
|
|
20240524,123300,58220484,643,643,643,643,0
|
|
20240524,123200,58220484,643,643,643,643,0
|
|
20240524,123100,58220484,643,643,643,643,1
|
|
20240524,123000,58219841,643,643,643,643,0
|
|
20240524,122900,58219841,643,643,643,643,0
|
|
20240524,122800,58219841,643,643,643,643,0
|
|
20240524,122700,58219841,643,643,643,643,0
|
|
20240524,122600,58219841,643,643,643,643,1
|
|
20240524,122500,58219198,642,642,642,642,1
|
|
20240524,122400,58218556,645,645,645,645,0
|
|
20240524,122300,58218556,645,645,645,645,0
|
|
20240524,122200,58218556,645,645,645,645,0
|
|
20240524,122100,58218556,645,645,645,645,0
|
|
20240524,122000,58218556,645,645,645,645,0
|
|
20240524,121900,58218556,645,645,645,645,0
|
|
20240524,121800,58218556,645,645,645,645,0
|
|
20240524,121700,58218556,645,642,645,642,4
|
|
20240524,121600,58215982,645,645,645,645,0
|
|
20240524,121500,58215982,645,645,645,645,0
|
|
20240524,121400,58215982,645,645,645,645,0
|
|
20240524,121300,58215982,645,645,645,645,0
|
|
20240524,121200,58215982,645,645,645,645,1
|
|
20240524,121100,58215337,644,644,644,644,0
|
|
20240524,121000,58215337,644,644,644,644,0
|
|
20240524,120900,58215337,644,645,645,644,302
|
|
20240524,120800,58020548,645,645,645,645,0
|
|
20240524,120700,58020548,645,645,645,645,0
|
|
20240524,120600,58020548,645,645,645,645,0
|
|
20240524,120500,58020548,645,645,645,645,0
|
|
20240524,120400,58020548,645,645,645,645,0
|
|
20240524,120300,58020548,645,645,645,645,0
|
|
20240524,120200,58020548,645,645,645,645,0
|
|
20240524,120100,58020548,645,643,645,643,3
|
|
20240524,120000,58018616,642,642,642,642,1
|
|
20240524,115900,58017974,645,645,645,645,0
|
|
20240524,115800,58017974,645,644,645,644,3000
|
|
20240524,115700,56083806,644,642,644,642,5000
|
|
20240524,115600,52868212,642,642,642,642,0
|
|
20240524,115500,52868212,642,642,642,642,0
|
|
20240524,115400,52868212,642,640,642,640,8321
|
|
20240524,115300,47531041,641,640,641,640,11732
|
|
20240524,115200,40022560,642,642,642,642,0
|
|
20240524,115100,40022560,642,642,642,642,0
|
|
20240524,115000,40022560,642,641,642,641,2
|
|
20240524,114900,40021277,640,640,640,640,1858
|
|
20240524,114800,38832157,640,640,640,638,348
|
|
20240524,114700,38610129,638,640,640,638,1055
|
|
20240524,114600,37935034,639,639,639,639,1
|
|
20240524,114500,37934395,639,639,639,639,0
|
|
20240524,114400,37934395,639,639,639,639,5
|
|
20240524,114300,37931200,639,639,639,639,0
|
|
20240524,114200,37931200,639,639,639,639,0
|
|
20240524,114100,37931200,639,639,639,639,0
|
|
20240524,114000,37931200,639,639,639,639,0
|
|
20240524,113900,37931200,639,639,639,639,0
|
|
20240524,113800,37931200,639,639,639,639,500
|
|
20240524,113700,37611700,638,638,638,638,1
|
|
20240524,113600,37611062,638,638,638,638,0
|
|
20240524,113500,37611062,638,638,638,638,0
|
|
20240524,113400,37611062,638,638,638,638,1
|
|
20240524,113300,37610424,640,640,640,640,0
|
|
20240524,113200,37610424,640,640,640,640,0
|
|
20240524,113100,37610424,640,639,640,639,1706
|
|
20240524,113000,36518585,639,639,639,639,0
|
|
20240524,112900,36518585,639,639,639,639,4
|
|
20240524,112800,36516029,640,642,642,640,12121
|
|
20240524,112700,28758571,642,641,642,641,5
|
|
20240524,112600,28755365,641,641,641,641,20
|
|
20240524,112500,28742545,640,636,640,636,7889
|
|
20240524,112400,23707559,635,635,635,635,1
|
|
20240524,112300,23706924,636,636,636,636,300
|
|
20240524,112200,23516124,636,636,636,636,1
|
|
20240524,112100,23515488,636,636,636,636,0
|
|
20240524,112000,23515488,636,637,637,636,97
|
|
20240524,111900,23453791,638,638,638,638,0
|
|
20240524,111800,23453791,638,638,638,638,0
|
|
20240524,111700,23453791,638,638,638,638,0
|
|
20240524,111600,23453791,638,638,638,638,0
|
|
20240524,111500,23453791,638,638,638,638,0
|
|
20240524,111400,23453791,638,638,638,638,0
|
|
20240524,111300,23453791,638,638,638,638,0
|
|
20240524,111200,23453791,638,638,638,638,0
|
|
20240524,111100,23453791,638,638,638,638,0
|
|
20240524,111000,23453791,638,638,638,638,0
|
|
20240524,110900,23453791,638,638,638,638,0
|
|
20240524,110800,23453791,638,638,638,638,1
|
|
20240524,110700,23453153,638,638,638,638,0
|
|
20240524,110600,23453153,638,638,638,638,0
|
|
20240524,110500,23453153,638,638,638,638,0
|
|
20240524,110400,23453153,638,638,638,638,1
|
|
20240524,110300,23452515,637,635,637,635,3
|
|
20240524,110200,23450607,634,634,634,634,0
|
|
20240524,110100,23450607,634,634,634,634,0
|
|
20240524,110000,23450607,634,634,634,634,0
|
|
20240524,105900,23450607,634,634,634,634,1
|
|
20240524,105800,23449973,636,636,636,636,0
|
|
20240524,105700,23449973,636,636,636,636,0
|
|
20240524,105600,23449973,636,636,636,636,156
|
|
20240524,105500,23350757,638,635,639,635,108
|
|
20240524,105400,23282086,635,635,635,635,30
|
|
20240524,105300,23263036,630,638,638,630,17445
|
|
20240524,105200,12232704,639,639,639,639,0
|
|
20240524,105100,12232704,639,639,639,639,3
|
|
20240524,105000,12230787,638,638,638,638,0
|
|
20240524,104900,12230787,638,638,638,638,0
|
|
20240524,104800,12230787,638,638,638,638,1
|
|
20240524,104700,12230149,639,639,639,639,0
|
|
20240524,104600,12230149,639,639,639,639,0
|
|
20240524,104500,12230149,639,639,639,639,3
|
|
20240524,104400,12228232,641,641,641,641,0
|
|
20240524,104300,12228232,641,641,641,641,0
|
|
20240524,104200,12228232,641,641,641,641,0
|
|
20240524,104100,12228232,641,641,641,641,0
|
|
20240524,104000,12228232,641,641,641,641,0
|
|
20240524,103900,12228232,641,641,641,641,0
|
|
20240524,103800,12228232,641,641,641,641,3
|
|
20240524,103700,12226309,640,640,640,640,0
|
|
20240524,103600,12226309,640,641,641,640,3269
|
|
20240524,103500,10134129,644,641,644,641,5
|
|
20240524,103400,10130915,641,641,641,641,0
|
|
20240524,103300,10130915,641,641,641,641,0
|
|
20240524,103200,10130915,641,641,641,641,0
|
|
20240524,103100,10130915,641,641,641,641,0
|
|
20240524,103000,10130915,641,641,641,641,0
|
|
20240524,102900,10130915,641,641,641,641,0
|
|
20240524,102800,10130915,641,642,642,641,2540
|
|
20240524,102700,8500237,642,642,642,642,1
|
|
20240524,102600,8499595,646,646,646,646,0
|
|
20240524,102500,8499595,646,646,646,646,0
|
|
20240524,102400,8499595,646,646,646,646,0
|
|
20240524,102300,8499595,646,646,646,646,0
|
|
20240524,102200,8499595,646,646,646,646,0
|
|
20240524,102100,8499595,646,646,646,646,0
|
|
20240524,102000,8499595,646,646,646,646,0
|
|
20240524,101900,8499595,646,646,646,646,0
|
|
20240524,101800,8499595,646,646,646,646,0
|
|
20240524,101700,8499595,646,646,646,646,0
|
|
20240524,101600,8499595,646,646,646,646,0
|
|
20240524,101500,8499595,646,646,646,646,0
|
|
20240524,101400,8499595,646,645,646,645,2
|
|
20240524,101300,8498304,645,645,645,645,0
|
|
20240524,101200,8498304,645,645,645,645,0
|
|
20240524,101100,8498304,645,645,645,645,0
|
|
20240524,101000,8498304,645,645,645,645,0
|
|
20240524,100900,8498304,645,645,645,645,0
|
|
20240524,100800,8498304,645,645,645,645,0
|
|
20240524,100700,8498304,645,645,645,645,0
|
|
20240524,100600,8498304,645,645,645,642,53
|
|
20240524,100500,8464149,645,645,645,645,5
|
|
20240524,100400,8460924,645,645,645,645,0
|
|
20240524,100300,8460924,645,645,645,645,0
|
|
20240524,100200,8460924,645,645,645,645,2
|
|
20240524,100100,8459634,646,646,646,646,1
|
|
20240524,100000,8458988,647,647,647,647,0
|
|
20240524,095900,8458988,647,646,647,646,2
|
|
20240524,095800,8457695,645,643,645,643,2000
|
|
20240524,095700,7167698,645,645,645,645,0
|
|
20240524,095600,7167698,645,645,645,645,0
|
|
20240524,095500,7167698,645,645,645,645,0
|
|
20240524,095400,7167698,645,643,645,643,545
|
|
20240524,095300,6817252,645,641,645,641,115
|
|
20240524,095200,6743255,640,640,640,640,0
|
|
20240524,095100,6743255,640,640,640,640,1
|
|
20240524,095000,6742615,645,645,645,645,0
|
|
20240524,094900,6742615,645,645,645,645,0
|
|
20240524,094800,6742615,645,645,645,645,0
|
|
20240524,094700,6742615,645,645,645,645,0
|
|
20240524,094600,6742615,645,645,645,645,0
|
|
20240524,094500,6742615,645,645,645,645,0
|
|
20240524,094400,6742615,645,645,645,645,0
|
|
20240524,094300,6742615,645,644,645,644,2
|
|
20240524,094200,6741326,643,643,643,643,1000
|
|
20240524,094100,6098326,643,643,643,643,0
|
|
20240524,094000,6098326,643,643,643,643,2
|
|
20240524,093900,6097040,643,643,643,643,25
|
|
20240524,093800,6080965,643,643,643,643,8
|
|
20240524,093700,6075821,643,643,643,643,0
|
|
20240524,093600,6075821,643,643,643,643,10
|
|
20240524,093500,6069391,636,637,637,636,3
|
|
20240524,093400,6067482,643,643,643,643,0
|
|
20240524,093300,6067482,643,643,643,643,0
|
|
20240524,093200,6067482,643,643,643,643,1
|
|
20240524,093100,6066839,636,636,636,636,0
|
|
20240524,093000,6066839,636,641,643,636,1300
|
|
20240524,092900,5236856,636,636,636,636,0
|
|
20240524,092800,5236856,636,636,636,636,0
|
|
20240524,092700,5236856,636,636,636,636,0
|
|
20240524,092600,5236856,636,636,636,636,0
|
|
20240524,092500,5236856,636,636,636,636,286
|
|
20240524,092400,5054960,635,639,639,635,1395
|
|
20240524,092300,4168281,642,645,645,642,1003
|
|
20240524,092200,3524346,646,646,646,646,0
|
|
20240524,092100,3524346,646,647,650,646,7
|
|
20240524,092000,3519815,647,646,648,646,10
|
|
20240524,091900,3513351,651,651,651,651,0
|
|
20240524,091800,3513351,651,650,651,650,2
|
|
20240524,091700,3512050,647,648,649,646,206
|
|
20240524,091600,3378964,646,646,647,646,6
|
|
20240524,091500,3375087,652,651,652,651,2
|
|
20240524,091400,3373784,653,653,654,653,101
|
|
20240524,091300,3307732,654,650,654,650,402
|
|
20240524,091200,3045689,651,650,651,650,2
|
|
20240524,091100,3044388,650,645,650,645,1423
|
|
20240524,091000,2125047,645,645,645,645,0
|
|
20240524,090900,2125047,645,645,645,645,0
|
|
20240524,090800,2125047,645,645,645,645,58
|
|
20240524,090700,2087637,645,645,645,645,0
|
|
20240524,090600,2087637,645,645,645,645,0
|
|
20240524,090500,2087637,645,638,645,638,283
|
|
20240524,090400,1906418,646,643,646,643,4
|
|
20240524,090300,1903842,643,643,643,643,0
|
|
20240524,090200,1903842,643,635,643,635,1001
|
|
20240524,090100,1268199,635,643,643,635,781
|
|
20240524,090000,771478,635,635,635,635,1172
|