656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,195300,154283554,930,930,930,930,1154
|
|
20240527,195200,154283554,930,930,930,930,0
|
|
20240527,195100,154283554,930,930,930,930,0
|
|
20240527,195000,154283554,930,930,930,930,0
|
|
20240527,194900,154283554,930,930,930,930,0
|
|
20240527,194800,154283554,930,930,930,930,0
|
|
20240527,194700,154283554,930,930,930,930,0
|
|
20240527,194600,154283554,930,930,930,930,0
|
|
20240527,194500,154283554,930,930,930,930,0
|
|
20240527,194400,154283554,930,930,930,930,0
|
|
20240527,194300,154283554,930,930,930,930,0
|
|
20240527,194200,154283554,930,930,930,930,0
|
|
20240527,194100,154283554,930,930,930,930,0
|
|
20240527,194000,154283554,930,930,930,930,0
|
|
20240527,193900,154283554,930,930,930,930,0
|
|
20240527,193800,154283554,930,930,930,930,0
|
|
20240527,193700,154283554,930,930,930,930,0
|
|
20240527,193600,154283554,930,930,930,930,0
|
|
20240527,193500,154283554,930,930,930,930,0
|
|
20240527,193400,154283554,930,930,930,930,0
|
|
20240527,193300,154283554,930,930,930,930,0
|
|
20240527,193200,154283554,930,930,930,930,0
|
|
20240527,193100,154283554,930,930,930,930,0
|
|
20240527,193000,154283554,930,930,930,930,0
|
|
20240527,192900,154283554,930,930,930,930,0
|
|
20240527,192800,154283554,930,930,930,930,0
|
|
20240527,192700,154283554,930,930,930,930,0
|
|
20240527,192600,154283554,930,930,930,930,0
|
|
20240527,192500,154283554,930,930,930,930,0
|
|
20240527,192400,154283554,930,930,930,930,0
|
|
20240527,192300,154283554,930,930,930,930,1154
|
|
20240527,192200,154283554,930,930,930,930,0
|
|
20240527,192100,154283554,930,930,930,930,0
|
|
20240527,192000,154283554,930,930,930,930,0
|
|
20240527,191900,154283554,930,930,930,930,0
|
|
20240527,191800,154283554,930,930,930,930,0
|
|
20240527,191700,154283554,930,930,930,930,0
|
|
20240527,191600,154283554,930,930,930,930,0
|
|
20240527,191500,154283554,930,930,930,930,0
|
|
20240527,191400,154283554,930,930,930,930,0
|
|
20240527,191300,154283554,930,930,930,930,0
|
|
20240527,191200,154283554,930,930,930,930,0
|
|
20240527,191100,154283554,930,930,930,930,0
|
|
20240527,191000,154283554,930,930,930,930,0
|
|
20240527,190900,154283554,930,930,930,930,0
|
|
20240527,190800,154283554,930,930,930,930,0
|
|
20240527,190700,154283554,930,930,930,930,0
|
|
20240527,190600,154283554,930,930,930,930,0
|
|
20240527,190500,154283554,930,930,930,930,0
|
|
20240527,190400,154283554,930,930,930,930,0
|
|
20240527,190300,154283554,930,930,930,930,0
|
|
20240527,190200,154283554,930,930,930,930,0
|
|
20240527,190100,154283554,930,930,930,930,0
|
|
20240527,190000,154283554,930,930,930,930,0
|
|
20240527,185900,154283554,930,930,930,930,0
|
|
20240527,185800,154283554,930,930,930,930,0
|
|
20240527,185700,154283554,930,930,930,930,0
|
|
20240527,185600,154283554,930,930,930,930,0
|
|
20240527,185500,154283554,930,930,930,930,0
|
|
20240527,185400,154283554,930,930,930,930,0
|
|
20240527,185300,154283554,930,930,930,930,1154
|
|
20240527,185200,154283554,930,930,930,930,0
|
|
20240527,185100,154283554,930,930,930,930,0
|
|
20240527,185000,154283554,930,930,930,930,0
|
|
20240527,184900,154283554,930,930,930,930,0
|
|
20240527,184800,154283554,930,930,930,930,0
|
|
20240527,184700,154283554,930,930,930,930,0
|
|
20240527,184600,154283554,930,930,930,930,0
|
|
20240527,184500,154283554,930,930,930,930,0
|
|
20240527,184400,154283554,930,930,930,930,0
|
|
20240527,184300,154283554,930,930,930,930,0
|
|
20240527,184200,154283554,930,930,930,930,0
|
|
20240527,184100,154283554,930,930,930,930,0
|
|
20240527,184000,154283554,930,930,930,930,0
|
|
20240527,183900,154283554,930,930,930,930,0
|
|
20240527,183800,154283554,930,930,930,930,0
|
|
20240527,183700,154283554,930,930,930,930,0
|
|
20240527,183600,154283554,930,930,930,930,0
|
|
20240527,183500,154283554,930,930,930,930,0
|
|
20240527,183400,154283554,930,930,930,930,0
|
|
20240527,183300,154283554,930,930,930,930,0
|
|
20240527,183200,154283554,930,930,930,930,0
|
|
20240527,183100,154283554,930,930,930,930,0
|
|
20240527,183000,154283554,930,930,930,930,0
|
|
20240527,182900,154283554,930,930,930,930,0
|
|
20240527,182800,154283554,930,930,930,930,0
|
|
20240527,182700,154283554,930,930,930,930,0
|
|
20240527,182600,154283554,930,930,930,930,0
|
|
20240527,182500,154283554,930,930,930,930,0
|
|
20240527,182400,154283554,930,930,930,930,0
|
|
20240527,182300,154283554,930,930,930,930,1154
|
|
20240527,182200,154283554,930,930,930,930,0
|
|
20240527,182100,154283554,930,930,930,930,0
|
|
20240527,182000,154283554,930,930,930,930,0
|
|
20240527,181900,154283554,930,930,930,930,0
|
|
20240527,181800,154283554,930,930,930,930,0
|
|
20240527,181700,154283554,930,930,930,930,0
|
|
20240527,181600,154283554,930,930,930,930,0
|
|
20240527,181500,154283554,930,930,930,930,0
|
|
20240527,181400,154283554,930,930,930,930,0
|
|
20240527,181300,154283554,930,930,930,930,0
|
|
20240527,181200,154283554,930,930,930,930,0
|
|
20240527,181100,154283554,930,930,930,930,0
|
|
20240527,181000,154283554,930,930,930,930,0
|
|
20240527,180900,154283554,930,930,930,930,0
|
|
20240527,180800,154283554,930,930,930,930,0
|
|
20240527,180700,154283554,930,930,930,930,0
|
|
20240527,180600,154283554,930,930,930,930,0
|
|
20240527,180500,154283554,930,930,930,930,0
|
|
20240527,180400,154283554,930,930,930,930,0
|
|
20240527,180300,154283554,930,930,930,930,0
|
|
20240527,180200,154283554,930,930,930,930,0
|
|
20240527,180100,154283554,930,930,930,930,0
|
|
20240527,180000,154283554,930,930,930,930,0
|
|
20240527,175900,154283554,930,930,930,930,0
|
|
20240527,175800,154283554,930,930,930,930,0
|
|
20240527,175700,154283554,930,930,930,930,0
|
|
20240527,175600,154283554,930,930,930,930,0
|
|
20240527,175500,154283554,930,930,930,930,0
|
|
20240527,175400,154283554,930,930,930,930,0
|
|
20240527,175300,154283554,930,930,930,930,1154
|
|
20240527,175200,154283554,930,930,930,930,0
|
|
20240527,175100,154283554,930,930,930,930,0
|
|
20240527,175000,154283554,930,930,930,930,0
|
|
20240527,174900,154283554,930,930,930,930,0
|
|
20240527,174800,154283554,930,930,930,930,0
|
|
20240527,174700,154283554,930,930,930,930,0
|
|
20240527,174600,154283554,930,930,930,930,0
|
|
20240527,174500,154283554,930,930,930,930,0
|
|
20240527,174400,154283554,930,930,930,930,0
|
|
20240527,174300,154283554,930,930,930,930,0
|
|
20240527,174200,154283554,930,930,930,930,0
|
|
20240527,174100,154283554,930,930,930,930,0
|
|
20240527,174000,154283554,930,930,930,930,0
|
|
20240527,173900,154283554,930,930,930,930,0
|
|
20240527,173800,154283554,930,930,930,930,0
|
|
20240527,173700,154283554,930,930,930,930,0
|
|
20240527,173600,154283554,930,930,930,930,0
|
|
20240527,173500,154283554,930,930,930,930,0
|
|
20240527,173400,154283554,930,930,930,930,0
|
|
20240527,173300,154283554,930,930,930,930,0
|
|
20240527,173200,154283554,930,930,930,930,0
|
|
20240527,173100,154283554,930,930,930,930,0
|
|
20240527,173000,154283554,930,930,930,930,0
|
|
20240527,172900,154283554,930,930,930,930,0
|
|
20240527,172800,154283554,930,930,930,930,0
|
|
20240527,172700,154283554,930,930,930,930,0
|
|
20240527,172600,154283554,930,930,930,930,0
|
|
20240527,172500,154283554,930,930,930,930,0
|
|
20240527,172400,154283554,930,930,930,930,0
|
|
20240527,172300,154283554,930,930,930,930,1154
|
|
20240527,172200,154283554,930,930,930,930,0
|
|
20240527,172100,154283554,930,930,930,930,0
|
|
20240527,172000,154283554,930,930,930,930,0
|
|
20240527,171900,154283554,930,930,930,930,0
|
|
20240527,171800,154283554,930,930,930,930,0
|
|
20240527,171700,154283554,930,930,930,930,0
|
|
20240527,171600,154283554,930,930,930,930,0
|
|
20240527,171500,154283554,930,930,930,930,0
|
|
20240527,171400,154283554,930,930,930,930,0
|
|
20240527,171300,154283554,930,930,930,930,0
|
|
20240527,171200,154283554,930,930,930,930,0
|
|
20240527,171100,154283554,930,930,930,930,0
|
|
20240527,171000,154283554,930,930,930,930,0
|
|
20240527,170900,154283554,930,930,930,930,0
|
|
20240527,170800,154283554,930,930,930,930,0
|
|
20240527,170700,154283554,930,930,930,930,0
|
|
20240527,170600,154283554,930,930,930,930,0
|
|
20240527,170500,154283554,930,930,930,930,0
|
|
20240527,170400,154283554,930,930,930,930,0
|
|
20240527,170300,154283554,930,930,930,930,0
|
|
20240527,170200,154283554,930,930,930,930,0
|
|
20240527,170100,154283554,930,930,930,930,0
|
|
20240527,170000,154283554,930,930,930,930,0
|
|
20240527,165900,154283554,930,930,930,930,0
|
|
20240527,165800,154283554,930,930,930,930,0
|
|
20240527,165700,154283554,930,930,930,930,0
|
|
20240527,165600,154283554,930,930,930,930,0
|
|
20240527,165500,154283554,930,930,930,930,0
|
|
20240527,165400,154283554,930,930,930,930,0
|
|
20240527,165300,154283554,930,930,930,930,1154
|
|
20240527,165200,154283554,930,930,930,930,0
|
|
20240527,165100,154283554,930,930,930,930,0
|
|
20240527,165000,154283554,930,930,930,930,0
|
|
20240527,164900,154283554,930,930,930,930,0
|
|
20240527,164800,154283554,930,930,930,930,0
|
|
20240527,164700,154283554,930,930,930,930,0
|
|
20240527,164600,154283554,930,930,930,930,0
|
|
20240527,164500,154283554,930,930,930,930,0
|
|
20240527,164400,154283554,930,930,930,930,0
|
|
20240527,164300,154283554,930,930,930,930,0
|
|
20240527,164200,154283554,930,930,930,930,0
|
|
20240527,164100,154283554,930,930,930,930,0
|
|
20240527,164000,154283554,930,930,930,930,0
|
|
20240527,163900,154283554,930,930,930,930,0
|
|
20240527,163800,154283554,930,930,930,930,0
|
|
20240527,163700,154283554,930,930,930,930,0
|
|
20240527,163600,154283554,930,930,930,930,0
|
|
20240527,163500,154283554,930,930,930,930,0
|
|
20240527,163400,154283554,930,930,930,930,0
|
|
20240527,163300,154283554,930,930,930,930,0
|
|
20240527,163200,154283554,930,930,930,930,0
|
|
20240527,163100,154283554,930,930,930,930,0
|
|
20240527,163000,154283554,930,930,930,930,0
|
|
20240527,162900,154283554,930,930,930,930,0
|
|
20240527,162800,154283554,930,930,930,930,0
|
|
20240527,162700,154283554,930,930,930,930,0
|
|
20240527,162600,154283554,930,930,930,930,0
|
|
20240527,162500,154283554,930,930,930,930,0
|
|
20240527,162400,154283554,930,930,930,930,0
|
|
20240527,162300,154283554,930,930,930,930,1154
|
|
20240527,162200,154283554,930,930,930,930,0
|
|
20240527,162100,154283554,930,930,930,930,0
|
|
20240527,162000,154283554,930,930,930,930,0
|
|
20240527,161900,154283554,930,930,930,930,0
|
|
20240527,161800,154283554,930,930,930,930,0
|
|
20240527,161700,154283554,930,930,930,930,0
|
|
20240527,161600,154283554,930,930,930,930,0
|
|
20240527,161500,154283554,930,930,930,930,0
|
|
20240527,161400,154283554,930,930,930,930,0
|
|
20240527,161300,154283554,930,930,930,930,0
|
|
20240527,161200,154283554,930,930,930,930,0
|
|
20240527,161100,154283554,930,930,930,930,0
|
|
20240527,161000,154283554,930,930,930,930,0
|
|
20240527,160900,154283554,930,930,930,930,0
|
|
20240527,160800,154283554,930,930,930,930,0
|
|
20240527,160700,154283554,930,930,930,930,0
|
|
20240527,160600,154283554,930,930,930,930,0
|
|
20240527,160500,154283554,930,930,930,930,0
|
|
20240527,160400,154283554,930,930,930,930,0
|
|
20240527,160300,154283554,930,930,930,930,0
|
|
20240527,160200,154283554,930,930,930,930,0
|
|
20240527,160100,154283554,930,930,930,930,0
|
|
20240527,160000,154283554,930,930,930,930,0
|
|
20240527,155900,154283554,930,930,930,930,0
|
|
20240527,155800,154283554,930,930,930,930,0
|
|
20240527,155700,154283554,930,930,930,930,0
|
|
20240527,155600,154283554,930,930,930,930,0
|
|
20240527,155500,154283554,930,930,930,930,0
|
|
20240527,155400,154283554,930,930,930,930,0
|
|
20240527,155300,154283554,930,930,930,930,1154
|
|
20240527,155200,154283554,930,930,930,930,0
|
|
20240527,155100,154283554,930,930,930,930,0
|
|
20240527,155000,154283554,930,930,930,930,0
|
|
20240527,154900,154283554,930,930,930,930,0
|
|
20240527,154800,154283554,930,930,930,930,0
|
|
20240527,154700,154283554,930,930,930,930,0
|
|
20240527,154600,154283554,930,930,930,930,0
|
|
20240527,154500,154283554,930,930,930,930,0
|
|
20240527,154400,154283554,930,930,930,930,0
|
|
20240527,154300,154283554,930,930,930,930,0
|
|
20240527,154200,154283554,930,930,930,930,0
|
|
20240527,154100,154283554,930,930,930,930,0
|
|
20240527,154000,154283554,930,930,930,930,0
|
|
20240527,153900,154283554,930,930,930,930,0
|
|
20240527,153800,154283554,930,930,930,930,0
|
|
20240527,153700,154283554,930,930,930,930,0
|
|
20240527,153600,154283554,930,930,930,930,0
|
|
20240527,153500,154283554,930,930,930,930,0
|
|
20240527,153400,154283554,930,930,930,930,0
|
|
20240527,153300,154283554,930,930,930,930,0
|
|
20240527,153200,154283554,930,930,930,930,0
|
|
20240527,153100,154283554,930,930,930,930,0
|
|
20240527,153000,154283554,930,930,930,930,1154
|
|
20240527,152900,153210334,937,937,937,937,0
|
|
20240527,152800,153210334,937,937,937,937,0
|
|
20240527,152700,153210334,937,937,937,937,0
|
|
20240527,152600,153210334,937,937,937,937,0
|
|
20240527,152500,153210334,937,937,937,937,0
|
|
20240527,152400,153210334,937,937,937,937,0
|
|
20240527,152300,153210334,937,937,937,937,0
|
|
20240527,152200,153210334,937,937,937,937,0
|
|
20240527,152100,153210334,937,937,937,937,0
|
|
20240527,152000,153210334,937,937,937,937,0
|
|
20240527,151900,153210334,937,927,937,927,4023
|
|
20240527,151800,149480809,937,932,937,927,6969
|
|
20240527,151700,143007262,932,933,933,932,400
|
|
20240527,151600,142634433,933,933,933,933,0
|
|
20240527,151500,142634433,933,933,933,933,0
|
|
20240527,151400,142634433,933,937,937,933,2
|
|
20240527,151300,142632563,932,938,938,932,12
|
|
20240527,151200,142621313,932,938,938,931,4007
|
|
20240527,151100,138890759,938,932,938,931,5007
|
|
20240527,151000,134229211,933,939,939,933,2
|
|
20240527,150900,134227339,931,935,935,931,5000
|
|
20240527,150800,129567605,935,935,935,935,0
|
|
20240527,150700,129567605,935,934,935,934,5
|
|
20240527,150600,129562931,935,935,935,935,3
|
|
20240527,150500,129560126,935,935,935,935,0
|
|
20240527,150400,129560126,935,935,935,935,1
|
|
20240527,150300,129559191,939,939,939,939,1
|
|
20240527,150200,129558252,934,939,939,934,4
|
|
20240527,150100,129554507,935,934,935,934,201
|
|
20240527,150000,129366772,934,934,934,934,1
|
|
20240527,145900,129365838,940,940,940,940,0
|
|
20240527,145800,129365838,940,940,941,940,45
|
|
20240527,145700,129323534,940,940,940,940,5
|
|
20240527,145600,129318834,940,940,940,940,20
|
|
20240527,145500,129300034,940,940,940,940,100
|
|
20240527,145400,129206034,940,940,940,940,100
|
|
20240527,145300,129112034,940,940,940,940,100
|
|
20240527,145200,129018034,940,940,940,940,0
|
|
20240527,145100,129018034,940,932,940,932,5001
|
|
20240527,145000,124357094,932,932,932,932,0
|
|
20240527,144900,124357094,932,933,933,932,904
|
|
20240527,144800,123514555,941,941,941,941,0
|
|
20240527,144700,123514555,941,941,941,941,0
|
|
20240527,144600,123514555,941,941,941,941,3359
|
|
20240527,144500,120353736,941,941,941,941,0
|
|
20240527,144400,120353736,941,941,941,941,0
|
|
20240527,144300,120353736,941,933,941,933,29
|
|
20240527,144200,120326528,932,933,933,932,110
|
|
20240527,144100,120224007,944,944,944,944,0
|
|
20240527,144000,120224007,944,944,944,944,0
|
|
20240527,143900,120224007,944,944,944,944,0
|
|
20240527,143800,120224007,944,944,944,944,0
|
|
20240527,143700,120224007,944,944,944,944,0
|
|
20240527,143600,120224007,944,944,944,944,0
|
|
20240527,143500,120224007,944,943,944,943,900
|
|
20240527,143400,119374631,944,944,944,944,0
|
|
20240527,143300,119374631,944,942,944,942,1000
|
|
20240527,143200,118430968,944,944,944,944,0
|
|
20240527,143100,118430968,944,944,944,944,0
|
|
20240527,143000,118430968,944,944,944,944,4
|
|
20240527,142900,118427192,945,943,945,943,3922
|
|
20240527,142800,114725735,932,932,932,932,100
|
|
20240527,142700,114632535,932,944,944,932,94
|
|
20240527,142600,114544879,944,930,944,930,4005
|
|
20240527,142500,110774302,930,930,930,930,10
|
|
20240527,142400,110765002,930,930,930,930,2150
|
|
20240527,142300,108765502,930,930,930,930,1
|
|
20240527,142200,108764572,924,924,924,924,12
|
|
20240527,142100,108753484,930,930,930,930,0
|
|
20240527,142000,108753484,930,930,930,930,5
|
|
20240527,141900,108748834,924,924,924,924,0
|
|
20240527,141800,108748834,924,924,924,924,0
|
|
20240527,141700,108748834,924,924,924,924,0
|
|
20240527,141600,108748834,924,924,924,924,533
|
|
20240527,141500,108256342,929,929,929,929,2
|
|
20240527,141400,108254484,929,929,929,929,1
|
|
20240527,141300,108253555,929,929,929,929,3
|
|
20240527,141200,108250768,929,929,929,929,0
|
|
20240527,141100,108250768,929,929,929,929,691
|
|
20240527,141000,107608829,929,929,929,929,0
|
|
20240527,140900,107608829,929,929,929,929,1
|
|
20240527,140800,107607900,923,923,923,923,0
|
|
20240527,140700,107607900,923,923,923,923,0
|
|
20240527,140600,107607900,923,923,923,923,0
|
|
20240527,140500,107607900,923,923,923,923,0
|
|
20240527,140400,107607900,923,923,923,923,0
|
|
20240527,140300,107607900,923,923,923,923,7000
|
|
20240527,140200,101146900,923,929,929,923,3008
|
|
20240527,140100,98369217,927,927,927,927,116
|
|
20240527,140000,98261685,929,929,929,929,0
|
|
20240527,135900,98261685,929,929,929,929,0
|
|
20240527,135800,98261685,929,929,929,929,1290
|
|
20240527,135700,97063275,929,929,929,929,0
|
|
20240527,135600,97063275,929,929,929,929,0
|
|
20240527,135500,97063275,929,929,929,929,0
|
|
20240527,135400,97063275,929,929,929,929,10
|
|
20240527,135300,97053985,928,928,928,928,941
|
|
20240527,135200,96180737,929,929,929,929,0
|
|
20240527,135100,96180737,929,929,929,929,0
|
|
20240527,135000,96180737,929,929,929,929,0
|
|
20240527,134900,96180737,929,929,929,929,0
|
|
20240527,134800,96180737,929,929,929,929,0
|
|
20240527,134700,96180737,929,929,929,929,0
|
|
20240527,134600,96180737,929,929,929,929,0
|
|
20240527,134500,96180737,929,928,929,928,1939
|
|
20240527,134400,94379407,929,929,929,929,0
|
|
20240527,134300,94379407,929,929,929,929,0
|
|
20240527,134200,94379407,929,929,929,929,0
|
|
20240527,134100,94379407,929,929,929,929,1
|
|
20240527,134000,94378478,927,927,927,927,755
|
|
20240527,133900,93678593,927,927,927,927,4
|
|
20240527,133800,93674885,926,926,926,926,100
|
|
20240527,133700,93582285,925,925,925,925,391
|
|
20240527,133600,93220610,922,922,922,922,0
|
|
20240527,133500,93220610,922,922,922,922,0
|
|
20240527,133400,93220610,922,923,923,922,2000
|
|
20240527,133300,91376190,922,922,922,922,0
|
|
20240527,133200,91376190,922,922,922,922,8
|
|
20240527,133100,91368814,922,922,922,922,5
|
|
20240527,133000,91364204,922,922,922,922,1
|
|
20240527,132900,91363282,922,922,922,922,99
|
|
20240527,132800,91272004,922,922,922,922,369
|
|
20240527,132700,90931786,922,922,922,922,500
|
|
20240527,132600,90470786,922,923,923,922,61
|
|
20240527,132500,90414484,923,924,924,923,1669
|
|
20240527,132400,88873577,925,925,925,925,0
|
|
20240527,132300,88873577,925,925,925,925,300
|
|
20240527,132200,88596077,926,926,926,926,0
|
|
20240527,132100,88596077,926,926,926,926,1000
|
|
20240527,132000,87670077,926,926,926,926,1
|
|
20240527,131900,87669151,926,926,926,926,0
|
|
20240527,131800,87669151,926,926,926,926,422
|
|
20240527,131700,87278379,925,925,925,925,0
|
|
20240527,131600,87278379,925,925,925,925,0
|
|
20240527,131500,87278379,925,925,925,925,0
|
|
20240527,131400,87278379,925,925,925,925,0
|
|
20240527,131300,87278379,925,925,925,925,0
|
|
20240527,131200,87278379,925,925,925,925,869
|
|
20240527,131100,86474554,925,925,925,925,0
|
|
20240527,131000,86474554,925,925,925,925,0
|
|
20240527,130900,86474554,925,925,925,925,0
|
|
20240527,130800,86474554,925,925,925,925,0
|
|
20240527,130700,86474554,925,925,925,925,0
|
|
20240527,130600,86474554,925,925,925,925,0
|
|
20240527,130500,86474554,925,925,925,925,2072
|
|
20240527,130400,84557954,923,923,923,923,1155
|
|
20240527,130300,83491889,923,923,923,923,21
|
|
20240527,130200,83472506,923,927,927,923,401
|
|
20240527,130100,83102379,922,924,924,922,4042
|
|
20240527,130000,79372397,924,927,927,924,1654
|
|
20240527,125900,77841957,929,929,929,929,0
|
|
20240527,125800,77841957,929,929,929,929,0
|
|
20240527,125700,77841957,929,929,929,929,27
|
|
20240527,125600,77816874,929,929,929,929,0
|
|
20240527,125500,77816874,929,929,929,929,0
|
|
20240527,125400,77816874,929,929,929,929,0
|
|
20240527,125300,77816874,929,929,929,929,12
|
|
20240527,125200,77805726,926,927,927,926,1110
|
|
20240527,125100,76777726,927,927,927,927,778
|
|
20240527,125000,76056520,929,929,929,929,0
|
|
20240527,124900,76056520,929,929,929,929,3
|
|
20240527,124800,76053733,929,929,929,929,0
|
|
20240527,124700,76053733,929,928,929,927,2144
|
|
20240527,124600,74066068,929,929,929,929,0
|
|
20240527,124500,74066068,929,929,929,929,12
|
|
20240527,124400,74054920,930,930,930,930,0
|
|
20240527,124300,74054920,930,930,930,930,30
|
|
20240527,124200,74027020,928,928,928,928,144
|
|
20240527,124100,73893388,928,928,928,928,0
|
|
20240527,124000,73893388,928,928,928,928,56
|
|
20240527,123900,73841420,930,930,930,930,4
|
|
20240527,123800,73837700,930,930,930,930,0
|
|
20240527,123700,73837700,930,930,930,930,0
|
|
20240527,123600,73837700,930,930,930,930,2
|
|
20240527,123500,73835840,928,929,929,928,97
|
|
20240527,123400,73745823,928,928,928,928,0
|
|
20240527,123300,73745823,928,928,928,928,0
|
|
20240527,123200,73745823,928,928,928,928,591
|
|
20240527,123100,73197375,928,928,928,928,0
|
|
20240527,123000,73197375,928,928,928,928,0
|
|
20240527,122900,73197375,928,928,928,928,0
|
|
20240527,122800,73197375,928,928,928,928,1
|
|
20240527,122700,73196447,928,928,928,928,0
|
|
20240527,122600,73196447,928,928,928,928,0
|
|
20240527,122500,73196447,928,928,928,928,0
|
|
20240527,122400,73196447,928,928,928,928,6
|
|
20240527,122300,73190879,927,927,927,927,0
|
|
20240527,122200,73190879,927,928,928,927,2455
|
|
20240527,122100,70915091,928,928,928,928,0
|
|
20240527,122000,70915091,928,930,930,928,3883
|
|
20240527,121900,67311057,930,930,930,930,0
|
|
20240527,121800,67311057,930,930,930,930,0
|
|
20240527,121700,67311057,930,930,930,930,0
|
|
20240527,121600,67311057,930,930,930,930,1
|
|
20240527,121500,67310127,928,928,928,928,0
|
|
20240527,121400,67310127,928,928,928,928,2008
|
|
20240527,121300,65446703,929,929,929,929,1
|
|
20240527,121200,65445774,929,932,932,929,139
|
|
20240527,121100,65316637,932,932,932,932,0
|
|
20240527,121000,65316637,932,932,932,932,0
|
|
20240527,120900,65316637,932,932,932,932,0
|
|
20240527,120800,65316637,932,932,932,932,0
|
|
20240527,120700,65316637,932,932,932,932,0
|
|
20240527,120600,65316637,932,932,932,932,0
|
|
20240527,120500,65316637,932,932,932,932,0
|
|
20240527,120400,65316637,932,932,932,932,10
|
|
20240527,120300,65307317,932,932,932,932,10
|
|
20240527,120200,65297997,932,932,932,932,10
|
|
20240527,120100,65288677,932,932,932,932,10
|
|
20240527,120000,65279357,932,932,932,932,0
|
|
20240527,115900,65279357,932,932,932,932,0
|
|
20240527,115800,65279357,932,932,932,932,0
|
|
20240527,115700,65279357,932,932,932,932,1
|
|
20240527,115600,65278425,929,929,929,929,1000
|
|
20240527,115500,64349425,929,929,929,929,2000
|
|
20240527,115400,62491425,929,929,929,929,0
|
|
20240527,115300,62491425,929,929,929,929,667
|
|
20240527,115200,61871782,932,932,932,932,1
|
|
20240527,115100,61870850,930,932,932,930,31
|
|
20240527,115000,61842018,929,929,929,929,0
|
|
20240527,114900,61842018,929,929,929,929,0
|
|
20240527,114800,61842018,929,929,929,929,0
|
|
20240527,114700,61842018,929,929,929,929,3971
|
|
20240527,114600,58152959,930,930,930,930,0
|
|
20240527,114500,58152959,930,930,930,930,100
|
|
20240527,114400,58059959,930,930,930,930,4
|
|
20240527,114300,58056239,930,930,930,930,0
|
|
20240527,114200,58056239,930,930,930,930,0
|
|
20240527,114100,58056239,930,930,930,930,0
|
|
20240527,114000,58056239,930,930,930,930,48
|
|
20240527,113900,58011599,930,930,930,930,0
|
|
20240527,113800,58011599,930,930,930,930,0
|
|
20240527,113700,58011599,930,930,930,930,0
|
|
20240527,113600,58011599,930,931,931,930,12
|
|
20240527,113500,58000436,931,931,931,931,10
|
|
20240527,113400,57991126,931,931,931,931,24
|
|
20240527,113300,57968782,931,931,931,931,0
|
|
20240527,113200,57968782,931,931,931,931,0
|
|
20240527,113100,57968782,931,931,931,931,10
|
|
20240527,113000,57959472,930,930,930,930,1000
|
|
20240527,112900,57029472,930,930,930,930,3
|
|
20240527,112800,57026682,930,930,930,930,0
|
|
20240527,112700,57026682,930,930,930,930,0
|
|
20240527,112600,57026682,930,930,930,930,0
|
|
20240527,112500,57026682,930,930,930,930,1076
|
|
20240527,112400,56026002,930,930,930,930,0
|
|
20240527,112300,56026002,930,930,930,930,0
|
|
20240527,112200,56026002,930,930,930,930,0
|
|
20240527,112100,56026002,930,930,930,930,400
|
|
20240527,112000,55654002,930,930,930,930,200
|
|
20240527,111900,55468002,930,930,930,930,480
|
|
20240527,111800,55021602,930,930,930,930,0
|
|
20240527,111700,55021602,930,932,932,930,167
|
|
20240527,111600,54866290,932,932,932,932,0
|
|
20240527,111500,54866290,932,932,932,932,0
|
|
20240527,111400,54866290,932,932,932,932,10
|
|
20240527,111300,54856970,932,932,932,932,10
|
|
20240527,111200,54847650,932,932,932,932,20
|
|
20240527,111100,54829010,932,930,932,930,779
|
|
20240527,111000,54104536,930,930,930,930,0
|
|
20240527,110900,54104536,930,930,930,930,0
|
|
20240527,110800,54104536,930,930,930,930,0
|
|
20240527,110700,54104536,930,930,930,930,100
|
|
20240527,110600,54011536,930,930,930,930,50
|
|
20240527,110500,53965036,932,932,932,932,0
|
|
20240527,110400,53965036,932,932,932,932,0
|
|
20240527,110300,53965036,932,932,932,932,0
|
|
20240527,110200,53965036,932,932,932,932,1
|
|
20240527,110100,53964104,932,932,932,932,4
|
|
20240527,110000,53960376,932,932,932,932,0
|
|
20240527,105900,53960376,932,932,932,932,0
|
|
20240527,105800,53960376,932,932,932,932,0
|
|
20240527,105700,53960376,932,932,932,932,0
|
|
20240527,105600,53960376,932,932,932,932,0
|
|
20240527,105500,53960376,932,932,932,932,0
|
|
20240527,105400,53960376,932,932,932,932,0
|
|
20240527,105300,53960376,932,932,932,932,0
|
|
20240527,105200,53960376,932,932,932,932,1
|
|
20240527,105100,53959444,932,932,932,932,1
|
|
20240527,105000,53958512,928,928,928,928,0
|
|
20240527,104900,53958512,928,932,932,928,22
|
|
20240527,104800,53938053,932,932,932,932,2
|
|
20240527,104700,53936189,932,932,932,932,0
|
|
20240527,104600,53936189,932,932,932,932,5
|
|
20240527,104500,53931529,932,932,932,932,0
|
|
20240527,104400,53931529,932,930,932,930,901
|
|
20240527,104300,53091986,931,931,931,931,0
|
|
20240527,104200,53091986,931,931,931,931,0
|
|
20240527,104100,53091986,931,931,931,931,0
|
|
20240527,104000,53091986,931,931,931,931,1
|
|
20240527,103900,53091055,932,932,932,932,0
|
|
20240527,103800,53091055,932,932,932,932,0
|
|
20240527,103700,53091055,932,932,932,932,0
|
|
20240527,103600,53091055,932,932,932,932,300
|
|
20240527,103500,52811455,932,930,932,930,2418
|
|
20240527,103400,50558429,932,932,932,932,0
|
|
20240527,103300,50558429,932,932,932,932,0
|
|
20240527,103200,50558429,932,932,932,932,0
|
|
20240527,103100,50558429,932,932,932,932,0
|
|
20240527,103000,50558429,932,932,932,932,0
|
|
20240527,102900,50558429,932,932,932,932,0
|
|
20240527,102800,50558429,932,932,932,932,1
|
|
20240527,102700,50557497,926,926,926,926,0
|
|
20240527,102600,50557497,926,926,926,926,0
|
|
20240527,102500,50557497,926,927,927,926,3881
|
|
20240527,102400,46963630,927,927,927,927,1123
|
|
20240527,102300,45922609,934,928,934,927,11
|
|
20240527,102200,45912396,927,933,933,927,800
|
|
20240527,102100,45168597,934,934,934,934,501
|
|
20240527,102000,44700663,934,934,934,934,0
|
|
20240527,101900,44700663,934,935,935,934,734
|
|
20240527,101800,44015007,934,934,934,934,0
|
|
20240527,101700,44015007,934,934,934,934,0
|
|
20240527,101600,44015007,934,934,934,934,0
|
|
20240527,101500,44015007,934,934,934,934,0
|
|
20240527,101400,44015007,934,934,934,934,100
|
|
20240527,101300,43921607,939,939,939,939,0
|
|
20240527,101200,43921607,939,938,939,938,90
|
|
20240527,101100,43837138,938,938,938,938,1
|
|
20240527,101000,43836200,938,938,938,938,2
|
|
20240527,100900,43834324,939,939,939,939,0
|
|
20240527,100800,43834324,939,939,939,939,0
|
|
20240527,100700,43834324,939,939,939,939,50
|
|
20240527,100600,43787374,939,939,939,939,0
|
|
20240527,100500,43787374,939,939,939,939,50
|
|
20240527,100400,43740424,939,939,939,939,1
|
|
20240527,100300,43739485,939,939,939,939,0
|
|
20240527,100200,43739485,939,939,939,939,1
|
|
20240527,100100,43738546,937,937,937,937,0
|
|
20240527,100000,43738546,937,937,937,937,3981
|
|
20240527,095900,40008349,937,937,937,937,0
|
|
20240527,095800,40008349,937,937,937,937,1
|
|
20240527,095700,40007412,928,932,932,928,2080
|
|
20240527,095600,38076618,928,928,928,928,0
|
|
20240527,095500,38076618,928,928,928,928,0
|
|
20240527,095400,38076618,928,928,928,928,0
|
|
20240527,095300,38076618,928,928,928,928,0
|
|
20240527,095200,38076618,928,928,928,928,0
|
|
20240527,095100,38076618,928,932,932,928,1727
|
|
20240527,095000,36470635,939,939,939,939,0
|
|
20240527,094900,36470635,939,939,939,939,0
|
|
20240527,094800,36470635,939,942,942,939,265
|
|
20240527,094700,36221635,940,942,942,940,265
|
|
20240527,094600,35972417,945,945,945,945,1
|
|
20240527,094500,35971472,945,945,945,945,0
|
|
20240527,094400,35971472,945,945,945,945,0
|
|
20240527,094300,35971472,945,945,945,945,0
|
|
20240527,094200,35971472,945,945,945,945,0
|
|
20240527,094100,35971472,945,945,945,945,1
|
|
20240527,094000,35970527,940,940,940,940,106
|
|
20240527,093900,35870887,940,940,940,940,0
|
|
20240527,093800,35870887,940,940,940,940,96
|
|
20240527,093700,35780647,945,945,945,945,2116
|
|
20240527,093600,33781027,945,945,945,945,0
|
|
20240527,093500,33781027,945,943,945,943,6
|
|
20240527,093400,33775361,942,940,942,940,10753
|
|
20240527,093300,23661627,940,940,940,940,2000
|
|
20240527,093200,21781627,940,938,940,938,2579
|
|
20240527,093100,19358478,938,938,938,938,119
|
|
20240527,093000,19246856,938,938,938,938,300
|
|
20240527,092900,18965456,940,940,940,940,0
|
|
20240527,092800,18965456,940,940,940,940,0
|
|
20240527,092700,18965456,940,939,940,939,500
|
|
20240527,092600,18495506,938,935,938,930,1297
|
|
20240527,092500,17281881,935,935,935,935,394
|
|
20240527,092400,16913491,930,930,930,930,0
|
|
20240527,092300,16913491,930,930,930,930,0
|
|
20240527,092200,16913491,930,928,930,928,1265
|
|
20240527,092100,15738901,929,929,929,929,372
|
|
20240527,092000,15393313,929,929,929,929,453
|
|
20240527,091900,14972476,929,930,930,929,1235
|
|
20240527,091800,13824126,938,939,939,938,12
|
|
20240527,091700,13812861,938,939,940,938,1357
|
|
20240527,091600,12537914,939,929,939,929,151
|
|
20240527,091500,12397625,929,929,929,929,107
|
|
20240527,091400,12298222,939,939,939,939,0
|
|
20240527,091300,12298222,939,936,939,928,101
|
|
20240527,091200,12204413,930,931,931,930,400
|
|
20240527,091100,11832387,931,931,931,931,100
|
|
20240527,091000,11739287,941,932,941,930,938
|
|
20240527,090900,10861602,931,935,941,931,52
|
|
20240527,090800,10813176,939,939,939,939,0
|
|
20240527,090700,10813176,939,939,939,939,2000
|
|
20240527,090600,8935176,936,936,936,936,1000
|
|
20240527,090500,7999176,936,936,936,936,32
|
|
20240527,090400,7969224,936,936,936,936,0
|
|
20240527,090300,7969224,936,936,936,936,0
|
|
20240527,090200,7969224,936,936,936,936,0
|
|
20240527,090100,7969224,936,936,936,936,100
|
|
20240527,090000,7875624,936,943,943,936,8362
|