656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,195300,184152766,905,905,905,905,326
|
|
20240529,195200,184152766,905,905,905,905,0
|
|
20240529,195100,184152766,905,905,905,905,0
|
|
20240529,195000,184152766,905,905,905,905,0
|
|
20240529,194900,184152766,905,905,905,905,0
|
|
20240529,194800,184152766,905,905,905,905,0
|
|
20240529,194700,184152766,905,905,905,905,0
|
|
20240529,194600,184152766,905,905,905,905,0
|
|
20240529,194500,184152766,905,905,905,905,0
|
|
20240529,194400,184152766,905,905,905,905,0
|
|
20240529,194300,184152766,905,905,905,905,0
|
|
20240529,194200,184152766,905,905,905,905,0
|
|
20240529,194100,184152766,905,905,905,905,0
|
|
20240529,194000,184152766,905,905,905,905,0
|
|
20240529,193900,184152766,905,905,905,905,0
|
|
20240529,193800,184152766,905,905,905,905,0
|
|
20240529,193700,184152766,905,905,905,905,0
|
|
20240529,193600,184152766,905,905,905,905,0
|
|
20240529,193500,184152766,905,905,905,905,0
|
|
20240529,193400,184152766,905,905,905,905,0
|
|
20240529,193300,184152766,905,905,905,905,0
|
|
20240529,193200,184152766,905,905,905,905,0
|
|
20240529,193100,184152766,905,905,905,905,0
|
|
20240529,193000,184152766,905,905,905,905,0
|
|
20240529,192900,184152766,905,905,905,905,0
|
|
20240529,192800,184152766,905,905,905,905,0
|
|
20240529,192700,184152766,905,905,905,905,0
|
|
20240529,192600,184152766,905,905,905,905,0
|
|
20240529,192500,184152766,905,905,905,905,0
|
|
20240529,192400,184152766,905,905,905,905,0
|
|
20240529,192300,184152766,905,905,905,905,326
|
|
20240529,192200,184152766,905,905,905,905,0
|
|
20240529,192100,184152766,905,905,905,905,0
|
|
20240529,192000,184152766,905,905,905,905,0
|
|
20240529,191900,184152766,905,905,905,905,0
|
|
20240529,191800,184152766,905,905,905,905,0
|
|
20240529,191700,184152766,905,905,905,905,0
|
|
20240529,191600,184152766,905,905,905,905,0
|
|
20240529,191500,184152766,905,905,905,905,0
|
|
20240529,191400,184152766,905,905,905,905,0
|
|
20240529,191300,184152766,905,905,905,905,0
|
|
20240529,191200,184152766,905,905,905,905,0
|
|
20240529,191100,184152766,905,905,905,905,0
|
|
20240529,191000,184152766,905,905,905,905,0
|
|
20240529,190900,184152766,905,905,905,905,0
|
|
20240529,190800,184152766,905,905,905,905,0
|
|
20240529,190700,184152766,905,905,905,905,0
|
|
20240529,190600,184152766,905,905,905,905,0
|
|
20240529,190500,184152766,905,905,905,905,0
|
|
20240529,190400,184152766,905,905,905,905,0
|
|
20240529,190300,184152766,905,905,905,905,0
|
|
20240529,190200,184152766,905,905,905,905,0
|
|
20240529,190100,184152766,905,905,905,905,0
|
|
20240529,190000,184152766,905,905,905,905,0
|
|
20240529,185900,184152766,905,905,905,905,0
|
|
20240529,185800,184152766,905,905,905,905,0
|
|
20240529,185700,184152766,905,905,905,905,0
|
|
20240529,185600,184152766,905,905,905,905,0
|
|
20240529,185500,184152766,905,905,905,905,0
|
|
20240529,185400,184152766,905,905,905,905,0
|
|
20240529,185300,184152766,905,905,905,905,326
|
|
20240529,185200,184152766,905,905,905,905,0
|
|
20240529,185100,184152766,905,905,905,905,0
|
|
20240529,185000,184152766,905,905,905,905,0
|
|
20240529,184900,184152766,905,905,905,905,0
|
|
20240529,184800,184152766,905,905,905,905,0
|
|
20240529,184700,184152766,905,905,905,905,0
|
|
20240529,184600,184152766,905,905,905,905,0
|
|
20240529,184500,184152766,905,905,905,905,0
|
|
20240529,184400,184152766,905,905,905,905,0
|
|
20240529,184300,184152766,905,905,905,905,0
|
|
20240529,184200,184152766,905,905,905,905,0
|
|
20240529,184100,184152766,905,905,905,905,0
|
|
20240529,184000,184152766,905,905,905,905,0
|
|
20240529,183900,184152766,905,905,905,905,0
|
|
20240529,183800,184152766,905,905,905,905,0
|
|
20240529,183700,184152766,905,905,905,905,0
|
|
20240529,183600,184152766,905,905,905,905,0
|
|
20240529,183500,184152766,905,905,905,905,0
|
|
20240529,183400,184152766,905,905,905,905,0
|
|
20240529,183300,184152766,905,905,905,905,0
|
|
20240529,183200,184152766,905,905,905,905,0
|
|
20240529,183100,184152766,905,905,905,905,0
|
|
20240529,183000,184152766,905,905,905,905,0
|
|
20240529,182900,184152766,905,905,905,905,0
|
|
20240529,182800,184152766,905,905,905,905,0
|
|
20240529,182700,184152766,905,905,905,905,0
|
|
20240529,182600,184152766,905,905,905,905,0
|
|
20240529,182500,184152766,905,905,905,905,0
|
|
20240529,182400,184152766,905,905,905,905,0
|
|
20240529,182300,184152766,905,905,905,905,326
|
|
20240529,182200,184152766,905,905,905,905,0
|
|
20240529,182100,184152766,905,905,905,905,0
|
|
20240529,182000,184152766,905,905,905,905,0
|
|
20240529,181900,184152766,905,905,905,905,0
|
|
20240529,181800,184152766,905,905,905,905,0
|
|
20240529,181700,184152766,905,905,905,905,0
|
|
20240529,181600,184152766,905,905,905,905,0
|
|
20240529,181500,184152766,905,905,905,905,0
|
|
20240529,181400,184152766,905,905,905,905,0
|
|
20240529,181300,184152766,905,905,905,905,0
|
|
20240529,181200,184152766,905,905,905,905,0
|
|
20240529,181100,184152766,905,905,905,905,0
|
|
20240529,181000,184152766,905,905,905,905,0
|
|
20240529,180900,184152766,905,905,905,905,0
|
|
20240529,180800,184152766,905,905,905,905,0
|
|
20240529,180700,184152766,905,905,905,905,0
|
|
20240529,180600,184152766,905,905,905,905,0
|
|
20240529,180500,184152766,905,905,905,905,0
|
|
20240529,180400,184152766,905,905,905,905,0
|
|
20240529,180300,184152766,905,905,905,905,0
|
|
20240529,180200,184152766,905,905,905,905,0
|
|
20240529,180100,184152766,905,905,905,905,0
|
|
20240529,180000,184152766,905,905,905,905,0
|
|
20240529,175900,184152766,905,905,905,905,0
|
|
20240529,175800,184152766,905,905,905,905,0
|
|
20240529,175700,184152766,905,905,905,905,0
|
|
20240529,175600,184152766,905,905,905,905,0
|
|
20240529,175500,184152766,905,905,905,905,0
|
|
20240529,175400,184152766,905,905,905,905,0
|
|
20240529,175300,184152766,905,905,905,905,326
|
|
20240529,175200,184152766,905,905,905,905,0
|
|
20240529,175100,184152766,905,905,905,905,0
|
|
20240529,175000,184152766,905,905,905,905,0
|
|
20240529,174900,184152766,905,905,905,905,0
|
|
20240529,174800,184152766,905,905,905,905,0
|
|
20240529,174700,184152766,905,905,905,905,0
|
|
20240529,174600,184152766,905,905,905,905,0
|
|
20240529,174500,184152766,905,905,905,905,0
|
|
20240529,174400,184152766,905,905,905,905,0
|
|
20240529,174300,184152766,905,905,905,905,0
|
|
20240529,174200,184152766,905,905,905,905,0
|
|
20240529,174100,184152766,905,905,905,905,0
|
|
20240529,174000,184152766,905,905,905,905,0
|
|
20240529,173900,184152766,905,905,905,905,0
|
|
20240529,173800,184152766,905,905,905,905,0
|
|
20240529,173700,184152766,905,905,905,905,0
|
|
20240529,173600,184152766,905,905,905,905,0
|
|
20240529,173500,184152766,905,905,905,905,0
|
|
20240529,173400,184152766,905,905,905,905,0
|
|
20240529,173300,184152766,905,905,905,905,0
|
|
20240529,173200,184152766,905,905,905,905,0
|
|
20240529,173100,184152766,905,905,905,905,0
|
|
20240529,173000,184152766,905,905,905,905,0
|
|
20240529,172900,184152766,905,905,905,905,0
|
|
20240529,172800,184152766,905,905,905,905,0
|
|
20240529,172700,184152766,905,905,905,905,0
|
|
20240529,172600,184152766,905,905,905,905,0
|
|
20240529,172500,184152766,905,905,905,905,0
|
|
20240529,172400,184152766,905,905,905,905,0
|
|
20240529,172300,184152766,905,905,905,905,326
|
|
20240529,172200,184152766,905,905,905,905,0
|
|
20240529,172100,184152766,905,905,905,905,0
|
|
20240529,172000,184152766,905,905,905,905,0
|
|
20240529,171900,184152766,905,905,905,905,0
|
|
20240529,171800,184152766,905,905,905,905,0
|
|
20240529,171700,184152766,905,905,905,905,0
|
|
20240529,171600,184152766,905,905,905,905,0
|
|
20240529,171500,184152766,905,905,905,905,0
|
|
20240529,171400,184152766,905,905,905,905,0
|
|
20240529,171300,184152766,905,905,905,905,0
|
|
20240529,171200,184152766,905,905,905,905,0
|
|
20240529,171100,184152766,905,905,905,905,0
|
|
20240529,171000,184152766,905,905,905,905,0
|
|
20240529,170900,184152766,905,905,905,905,0
|
|
20240529,170800,184152766,905,905,905,905,0
|
|
20240529,170700,184152766,905,905,905,905,0
|
|
20240529,170600,184152766,905,905,905,905,0
|
|
20240529,170500,184152766,905,905,905,905,0
|
|
20240529,170400,184152766,905,905,905,905,0
|
|
20240529,170300,184152766,905,905,905,905,0
|
|
20240529,170200,184152766,905,905,905,905,0
|
|
20240529,170100,184152766,905,905,905,905,0
|
|
20240529,170000,184152766,905,905,905,905,0
|
|
20240529,165900,184152766,905,905,905,905,0
|
|
20240529,165800,184152766,905,905,905,905,0
|
|
20240529,165700,184152766,905,905,905,905,0
|
|
20240529,165600,184152766,905,905,905,905,0
|
|
20240529,165500,184152766,905,905,905,905,0
|
|
20240529,165400,184152766,905,905,905,905,0
|
|
20240529,165300,184152766,905,905,905,905,326
|
|
20240529,165200,184152766,905,905,905,905,0
|
|
20240529,165100,184152766,905,905,905,905,0
|
|
20240529,165000,184152766,905,905,905,905,0
|
|
20240529,164900,184152766,905,905,905,905,0
|
|
20240529,164800,184152766,905,905,905,905,0
|
|
20240529,164700,184152766,905,905,905,905,0
|
|
20240529,164600,184152766,905,905,905,905,0
|
|
20240529,164500,184152766,905,905,905,905,0
|
|
20240529,164400,184152766,905,905,905,905,0
|
|
20240529,164300,184152766,905,905,905,905,0
|
|
20240529,164200,184152766,905,905,905,905,0
|
|
20240529,164100,184152766,905,905,905,905,0
|
|
20240529,164000,184152766,905,905,905,905,0
|
|
20240529,163900,184152766,905,905,905,905,0
|
|
20240529,163800,184152766,905,905,905,905,0
|
|
20240529,163700,184152766,905,905,905,905,0
|
|
20240529,163600,184152766,905,905,905,905,0
|
|
20240529,163500,184152766,905,905,905,905,0
|
|
20240529,163400,184152766,905,905,905,905,0
|
|
20240529,163300,184152766,905,905,905,905,0
|
|
20240529,163200,184152766,905,905,905,905,0
|
|
20240529,163100,184152766,905,905,905,905,0
|
|
20240529,163000,184152766,905,905,905,905,0
|
|
20240529,162900,184152766,905,905,905,905,0
|
|
20240529,162800,184152766,905,905,905,905,0
|
|
20240529,162700,184152766,905,905,905,905,0
|
|
20240529,162600,184152766,905,905,905,905,0
|
|
20240529,162500,184152766,905,905,905,905,0
|
|
20240529,162400,184152766,905,905,905,905,0
|
|
20240529,162300,184152766,905,905,905,905,326
|
|
20240529,162200,184152766,905,905,905,905,0
|
|
20240529,162100,184152766,905,905,905,905,0
|
|
20240529,162000,184152766,905,905,905,905,0
|
|
20240529,161900,184152766,905,905,905,905,0
|
|
20240529,161800,184152766,905,905,905,905,0
|
|
20240529,161700,184152766,905,905,905,905,0
|
|
20240529,161600,184152766,905,905,905,905,0
|
|
20240529,161500,184152766,905,905,905,905,0
|
|
20240529,161400,184152766,905,905,905,905,0
|
|
20240529,161300,184152766,905,905,905,905,0
|
|
20240529,161200,184152766,905,905,905,905,0
|
|
20240529,161100,184152766,905,905,905,905,0
|
|
20240529,161000,184152766,905,905,905,905,0
|
|
20240529,160900,184152766,905,905,905,905,0
|
|
20240529,160800,184152766,905,905,905,905,0
|
|
20240529,160700,184152766,905,905,905,905,0
|
|
20240529,160600,184152766,905,905,905,905,0
|
|
20240529,160500,184152766,905,905,905,905,0
|
|
20240529,160400,184152766,905,905,905,905,0
|
|
20240529,160300,184152766,905,905,905,905,0
|
|
20240529,160200,184152766,905,905,905,905,0
|
|
20240529,160100,184152766,905,905,905,905,0
|
|
20240529,160000,184152766,905,905,905,905,0
|
|
20240529,155900,184152766,905,905,905,905,0
|
|
20240529,155800,184152766,905,905,905,905,0
|
|
20240529,155700,184152766,905,905,905,905,0
|
|
20240529,155600,184152766,905,905,905,905,0
|
|
20240529,155500,184152766,905,905,905,905,0
|
|
20240529,155400,184152766,905,905,905,905,0
|
|
20240529,155300,184152766,905,905,905,905,326
|
|
20240529,155200,184152766,905,905,905,905,0
|
|
20240529,155100,184152766,905,905,905,905,0
|
|
20240529,155000,184152766,905,905,905,905,0
|
|
20240529,154900,184152766,905,905,905,905,0
|
|
20240529,154800,184152766,905,905,905,905,0
|
|
20240529,154700,184152766,905,905,905,905,0
|
|
20240529,154600,184152766,905,905,905,905,0
|
|
20240529,154500,184152766,905,905,905,905,0
|
|
20240529,154400,184152766,905,905,905,905,0
|
|
20240529,154300,184152766,905,905,905,905,0
|
|
20240529,154200,184152766,905,905,905,905,0
|
|
20240529,154100,184152766,905,905,905,905,0
|
|
20240529,154000,184152766,905,905,905,905,0
|
|
20240529,153900,184152766,905,905,905,905,0
|
|
20240529,153800,184152766,905,905,905,905,0
|
|
20240529,153700,184152766,905,905,905,905,0
|
|
20240529,153600,184152766,905,905,905,905,0
|
|
20240529,153500,184152766,905,905,905,905,0
|
|
20240529,153400,184152766,905,905,905,905,0
|
|
20240529,153300,184152766,905,905,905,905,0
|
|
20240529,153200,184152766,905,905,905,905,0
|
|
20240529,153100,184152766,905,905,905,905,0
|
|
20240529,153000,184152766,905,905,905,905,326
|
|
20240529,152900,183857736,905,905,905,905,0
|
|
20240529,152800,183857736,905,905,905,905,0
|
|
20240529,152700,183857736,905,905,905,905,0
|
|
20240529,152600,183857736,905,905,905,905,0
|
|
20240529,152500,183857736,905,905,905,905,0
|
|
20240529,152400,183857736,905,905,905,905,0
|
|
20240529,152300,183857736,905,905,905,905,0
|
|
20240529,152200,183857736,905,905,905,905,0
|
|
20240529,152100,183857736,905,905,905,905,0
|
|
20240529,152000,183857736,905,905,905,905,0
|
|
20240529,151900,183857736,905,905,905,905,0
|
|
20240529,151800,183857736,905,905,905,905,89
|
|
20240529,151700,183777191,910,910,910,910,61
|
|
20240529,151600,183721681,905,905,905,905,53
|
|
20240529,151500,183673716,910,904,910,904,292
|
|
20240529,151400,183409669,904,904,904,904,186
|
|
20240529,151300,183241525,901,910,910,901,14789
|
|
20240529,151200,169830362,909,909,909,909,0
|
|
20240529,151100,169830362,909,909,909,909,483
|
|
20240529,151000,169391315,909,909,909,909,176
|
|
20240529,150900,169231331,908,913,915,908,4670
|
|
20240529,150800,164985054,916,916,916,916,7
|
|
20240529,150700,164978642,916,916,916,916,0
|
|
20240529,150600,164978642,916,916,916,916,0
|
|
20240529,150500,164978642,916,916,916,916,1
|
|
20240529,150400,164977726,916,916,916,916,100
|
|
20240529,150300,164886126,916,916,916,916,0
|
|
20240529,150200,164886126,916,916,916,916,0
|
|
20240529,150100,164886126,916,916,916,916,0
|
|
20240529,150000,164886126,916,916,916,916,0
|
|
20240529,145900,164886126,916,916,916,916,7
|
|
20240529,145800,164879714,914,914,914,914,63
|
|
20240529,145700,164822132,914,914,914,914,87
|
|
20240529,145600,164742614,915,915,915,915,100
|
|
20240529,145500,164651114,916,916,916,916,0
|
|
20240529,145400,164651114,916,916,916,916,40
|
|
20240529,145300,164614474,916,916,916,916,138
|
|
20240529,145200,164488066,916,916,916,916,1508
|
|
20240529,145100,163106738,916,916,916,916,0
|
|
20240529,145000,163106738,916,916,916,916,605
|
|
20240529,144900,162552558,916,916,916,916,900
|
|
20240529,144800,161728158,916,916,916,916,0
|
|
20240529,144700,161728158,916,916,916,916,0
|
|
20240529,144600,161728158,916,916,916,916,106
|
|
20240529,144500,161631062,917,917,917,917,101
|
|
20240529,144400,161538445,919,919,919,919,0
|
|
20240529,144300,161538445,919,919,919,919,0
|
|
20240529,144200,161538445,919,919,919,919,0
|
|
20240529,144100,161538445,919,919,919,919,0
|
|
20240529,144000,161538445,919,919,919,919,0
|
|
20240529,143900,161538445,919,919,919,919,0
|
|
20240529,143800,161538445,919,919,919,919,0
|
|
20240529,143700,161538445,919,919,919,919,180
|
|
20240529,143600,161373025,920,920,920,920,30
|
|
20240529,143500,161345425,920,920,920,920,0
|
|
20240529,143400,161345425,920,919,920,919,3
|
|
20240529,143300,161342667,920,920,920,920,7
|
|
20240529,143200,161336227,919,919,919,915,12975
|
|
20240529,143100,149412552,919,918,919,918,201
|
|
20240529,143000,149228033,917,917,917,917,0
|
|
20240529,142900,149228033,917,919,919,917,150
|
|
20240529,142800,149090333,920,917,920,917,13000
|
|
20240529,142700,137134293,917,912,917,912,21201
|
|
20240529,142600,117704926,912,912,912,912,100
|
|
20240529,142500,117613726,912,908,912,908,501
|
|
20240529,142400,117158814,907,908,908,907,5000
|
|
20240529,142300,112623773,908,908,908,908,1164
|
|
20240529,142200,111566861,908,908,908,908,119
|
|
20240529,142100,111458809,908,908,908,908,0
|
|
20240529,142000,111458809,908,908,908,908,0
|
|
20240529,141900,111458809,908,908,908,908,0
|
|
20240529,141800,111458809,908,908,908,908,400
|
|
20240529,141700,111095609,908,908,908,908,0
|
|
20240529,141600,111095609,908,908,908,908,22
|
|
20240529,141500,111075633,907,911,911,907,8802
|
|
20240529,141400,103072478,912,912,912,912,150
|
|
20240529,141300,102935678,912,912,912,912,0
|
|
20240529,141200,102935678,912,912,912,912,191
|
|
20240529,141100,102761486,912,912,912,912,528
|
|
20240529,141000,102279950,912,912,912,912,266
|
|
20240529,140900,102037358,911,911,911,911,32
|
|
20240529,140800,102008206,912,912,912,912,0
|
|
20240529,140700,102008206,912,911,912,911,2
|
|
20240529,140600,102006383,910,913,913,910,6369
|
|
20240529,140500,96204149,912,916,916,912,7589
|
|
20240529,140400,89272975,917,917,917,917,0
|
|
20240529,140300,89272975,917,917,917,917,18
|
|
20240529,140200,89256469,917,917,917,917,1
|
|
20240529,140100,89255552,917,917,917,917,0
|
|
20240529,140000,89255552,917,917,917,917,50
|
|
20240529,135900,89209702,916,916,916,916,1
|
|
20240529,135800,89208786,920,920,920,920,1
|
|
20240529,135700,89207866,920,920,920,920,1
|
|
20240529,135600,89206946,920,920,920,920,0
|
|
20240529,135500,89206946,920,920,920,920,1
|
|
20240529,135400,89206026,920,920,920,920,12
|
|
20240529,135300,89194986,920,920,920,920,0
|
|
20240529,135200,89194986,920,920,920,920,7
|
|
20240529,135100,89188546,920,920,920,920,0
|
|
20240529,135000,89188546,920,920,920,920,1
|
|
20240529,134900,89187626,920,920,920,920,0
|
|
20240529,134800,89187626,920,920,920,920,0
|
|
20240529,134700,89187626,920,920,920,920,10
|
|
20240529,134600,89178426,914,914,914,914,0
|
|
20240529,134500,89178426,914,914,914,914,0
|
|
20240529,134400,89178426,914,914,914,914,0
|
|
20240529,134300,89178426,914,914,914,914,1
|
|
20240529,134200,89177512,913,913,913,913,0
|
|
20240529,134100,89177512,913,913,913,913,0
|
|
20240529,134000,89177512,913,913,913,913,0
|
|
20240529,133900,89177512,913,913,913,913,0
|
|
20240529,133800,89177512,913,913,913,913,0
|
|
20240529,133700,89177512,913,913,913,913,348
|
|
20240529,133600,88859788,913,913,913,913,3086
|
|
20240529,133500,86042270,914,914,914,914,4
|
|
20240529,133400,86038614,914,914,914,914,1301
|
|
20240529,133300,84849500,920,916,920,916,1096
|
|
20240529,133200,83842257,914,914,914,914,0
|
|
20240529,133100,83842257,914,915,915,914,2836
|
|
20240529,133000,81248537,916,916,916,916,116
|
|
20240529,132900,81142281,916,916,916,916,116
|
|
20240529,132800,81036025,916,916,916,916,0
|
|
20240529,132700,81036025,916,916,916,916,0
|
|
20240529,132600,81036025,916,917,917,916,4019
|
|
20240529,132500,77354058,917,917,917,917,0
|
|
20240529,132400,77354058,917,917,917,917,0
|
|
20240529,132300,77354058,917,917,917,917,0
|
|
20240529,132200,77354058,917,917,917,917,644
|
|
20240529,132100,76763510,917,917,917,917,0
|
|
20240529,132000,76763510,917,917,917,917,0
|
|
20240529,131900,76763510,917,917,917,917,12
|
|
20240529,131800,76752506,917,917,917,917,503
|
|
20240529,131700,76291255,917,917,917,917,0
|
|
20240529,131600,76291255,917,917,917,917,0
|
|
20240529,131500,76291255,917,917,917,917,2
|
|
20240529,131400,76289421,916,916,916,916,0
|
|
20240529,131300,76289421,916,916,916,916,0
|
|
20240529,131200,76289421,916,917,917,916,1061
|
|
20240529,131100,75316544,917,917,917,917,1
|
|
20240529,131000,75315627,916,916,916,916,1000
|
|
20240529,130900,74399627,917,917,917,917,0
|
|
20240529,130800,74399627,917,917,917,917,0
|
|
20240529,130700,74399627,917,916,917,916,216
|
|
20240529,130600,74201770,916,916,916,916,0
|
|
20240529,130500,74201770,916,916,916,916,0
|
|
20240529,130400,74201770,916,916,916,916,0
|
|
20240529,130300,74201770,916,920,920,916,51
|
|
20240529,130200,74155050,916,919,919,916,3000
|
|
20240529,130100,71405684,923,923,923,923,0
|
|
20240529,130000,71405684,923,923,923,923,0
|
|
20240529,125900,71405684,923,923,923,923,0
|
|
20240529,125800,71405684,923,923,923,923,0
|
|
20240529,125700,71405684,923,923,923,923,1
|
|
20240529,125600,71404761,919,919,919,919,1
|
|
20240529,125500,71403842,923,923,923,923,0
|
|
20240529,125400,71403842,923,923,923,923,0
|
|
20240529,125300,71403842,923,923,923,923,45
|
|
20240529,125200,71362307,923,923,923,923,0
|
|
20240529,125100,71362307,923,923,923,923,1
|
|
20240529,125000,71361384,923,923,923,923,0
|
|
20240529,124900,71361384,923,923,923,923,1
|
|
20240529,124800,71360461,922,922,922,922,1000
|
|
20240529,124700,70438461,922,922,922,922,1
|
|
20240529,124600,70437539,922,918,922,918,91
|
|
20240529,124500,70353997,918,918,918,918,1
|
|
20240529,124400,70353079,922,922,922,922,1
|
|
20240529,124300,70352157,922,918,922,918,3
|
|
20240529,124200,70349395,924,924,924,924,0
|
|
20240529,124100,70349395,924,924,924,924,0
|
|
20240529,124000,70349395,924,924,924,924,0
|
|
20240529,123900,70349395,924,924,924,924,0
|
|
20240529,123800,70349395,924,924,924,924,0
|
|
20240529,123700,70349395,924,924,924,924,0
|
|
20240529,123600,70349395,924,924,924,924,0
|
|
20240529,123500,70349395,924,924,924,924,0
|
|
20240529,123400,70349395,924,924,924,924,0
|
|
20240529,123300,70349395,924,924,924,924,0
|
|
20240529,123200,70349395,924,924,924,924,0
|
|
20240529,123100,70349395,924,924,924,924,0
|
|
20240529,123000,70349395,924,924,924,924,10
|
|
20240529,122900,70340155,920,920,920,920,0
|
|
20240529,122800,70340155,920,920,920,920,1000
|
|
20240529,122700,69420155,920,920,920,920,0
|
|
20240529,122600,69420155,920,920,920,920,0
|
|
20240529,122500,69420155,920,920,920,920,0
|
|
20240529,122400,69420155,920,920,920,920,1
|
|
20240529,122300,69419235,917,917,917,917,1013
|
|
20240529,122200,68490314,920,920,920,920,0
|
|
20240529,122100,68490314,920,920,920,920,0
|
|
20240529,122000,68490314,920,920,920,920,0
|
|
20240529,121900,68490314,920,920,920,920,0
|
|
20240529,121800,68490314,920,920,920,920,100
|
|
20240529,121700,68398314,920,920,920,920,0
|
|
20240529,121600,68398314,920,920,920,920,0
|
|
20240529,121500,68398314,920,920,920,920,0
|
|
20240529,121400,68398314,920,920,920,920,0
|
|
20240529,121300,68398314,920,920,920,920,14
|
|
20240529,121200,68385434,920,920,920,920,0
|
|
20240529,121100,68385434,920,920,920,920,0
|
|
20240529,121000,68385434,920,920,920,920,0
|
|
20240529,120900,68385434,920,920,920,920,0
|
|
20240529,120800,68385434,920,920,920,920,0
|
|
20240529,120700,68385434,920,920,920,920,1
|
|
20240529,120600,68384514,916,916,916,916,21
|
|
20240529,120500,68365278,916,916,916,916,0
|
|
20240529,120400,68365278,916,916,916,916,50
|
|
20240529,120300,68319478,916,916,916,916,2
|
|
20240529,120200,68317646,916,916,916,916,1
|
|
20240529,120100,68316730,916,916,916,916,20
|
|
20240529,120000,68298410,916,916,916,916,0
|
|
20240529,115900,68298410,916,916,916,916,0
|
|
20240529,115800,68298410,916,916,916,916,10
|
|
20240529,115700,68289250,916,916,916,916,106
|
|
20240529,115600,68192154,916,916,916,916,0
|
|
20240529,115500,68192154,916,916,916,916,19
|
|
20240529,115400,68174750,916,916,916,916,0
|
|
20240529,115300,68174750,916,915,916,915,503
|
|
20240529,115200,67714502,915,915,915,915,2048
|
|
20240529,115100,65840582,916,916,916,916,0
|
|
20240529,115000,65840582,916,916,916,916,497
|
|
20240529,114900,65385330,916,916,916,916,0
|
|
20240529,114800,65385330,916,916,916,916,271
|
|
20240529,114700,65137094,916,916,916,916,1
|
|
20240529,114600,65136178,915,915,915,915,500
|
|
20240529,114500,64678678,915,915,915,915,0
|
|
20240529,114400,64678678,915,915,915,915,124
|
|
20240529,114300,64565218,915,916,916,915,196
|
|
20240529,114200,64385868,916,916,916,916,0
|
|
20240529,114100,64385868,916,916,916,916,0
|
|
20240529,114000,64385868,916,916,916,916,0
|
|
20240529,113900,64385868,916,916,916,916,0
|
|
20240529,113800,64385868,916,917,917,916,1814
|
|
20240529,113700,62724241,917,917,917,917,0
|
|
20240529,113600,62724241,917,917,917,917,85
|
|
20240529,113500,62646296,919,919,919,919,0
|
|
20240529,113400,62646296,919,919,919,919,11
|
|
20240529,113300,62636187,919,919,919,919,0
|
|
20240529,113200,62636187,919,919,919,919,51
|
|
20240529,113100,62589318,916,916,916,916,0
|
|
20240529,113000,62589318,916,916,916,916,0
|
|
20240529,112900,62589318,916,916,916,916,0
|
|
20240529,112800,62589318,916,916,916,916,0
|
|
20240529,112700,62589318,916,916,916,916,0
|
|
20240529,112600,62589318,916,916,916,916,0
|
|
20240529,112500,62589318,916,916,916,916,0
|
|
20240529,112400,62589318,916,916,916,916,0
|
|
20240529,112300,62589318,916,916,916,916,0
|
|
20240529,112200,62589318,916,916,916,916,0
|
|
20240529,112100,62589318,916,916,916,916,0
|
|
20240529,112000,62589318,916,916,916,916,0
|
|
20240529,111900,62589318,916,917,917,916,171
|
|
20240529,111800,62432558,917,917,917,917,1
|
|
20240529,111700,62431641,920,920,920,920,100
|
|
20240529,111600,62339641,920,920,920,920,1775
|
|
20240529,111500,60706641,916,916,916,916,0
|
|
20240529,111400,60706641,916,916,916,916,0
|
|
20240529,111300,60706641,916,916,916,916,0
|
|
20240529,111200,60706641,916,916,916,916,0
|
|
20240529,111100,60706641,916,916,916,916,0
|
|
20240529,111000,60706641,916,916,916,916,0
|
|
20240529,110900,60706641,916,918,918,916,3725
|
|
20240529,110800,57294020,917,917,917,917,0
|
|
20240529,110700,57294020,917,917,917,917,0
|
|
20240529,110600,57294020,917,917,917,917,0
|
|
20240529,110500,57294020,917,917,917,917,0
|
|
20240529,110400,57294020,917,917,917,917,0
|
|
20240529,110300,57294020,917,917,917,917,0
|
|
20240529,110200,57294020,917,917,917,917,0
|
|
20240529,110100,57294020,917,917,917,917,0
|
|
20240529,110000,57294020,917,917,917,917,215
|
|
20240529,105900,57096865,917,918,918,917,2890
|
|
20240529,105800,54446634,917,920,920,917,6009
|
|
20240529,105700,48930266,920,920,920,920,0
|
|
20240529,105600,48930266,920,920,920,920,60
|
|
20240529,105500,48875066,920,920,920,920,31
|
|
20240529,105400,48846546,920,920,920,920,30
|
|
20240529,105300,48818946,920,920,920,920,1
|
|
20240529,105200,48818026,920,919,920,919,708
|
|
20240529,105100,48166723,917,917,917,917,0
|
|
20240529,105000,48166723,917,917,917,917,162
|
|
20240529,104900,48018169,918,917,918,917,3350
|
|
20240529,104800,44945869,922,922,922,922,0
|
|
20240529,104700,44945869,922,922,922,922,0
|
|
20240529,104600,44945869,922,922,922,922,6
|
|
20240529,104500,44940337,917,917,917,917,0
|
|
20240529,104400,44940337,917,917,917,917,0
|
|
20240529,104300,44940337,917,917,917,917,339
|
|
20240529,104200,44629474,917,917,917,917,0
|
|
20240529,104100,44629474,917,917,917,917,0
|
|
20240529,104000,44629474,917,917,917,917,241
|
|
20240529,103900,44408477,922,922,922,922,0
|
|
20240529,103800,44408477,922,922,922,922,0
|
|
20240529,103700,44408477,922,922,922,922,0
|
|
20240529,103600,44408477,922,922,922,922,20
|
|
20240529,103500,44390037,922,922,922,922,1
|
|
20240529,103400,44389115,924,924,924,924,20
|
|
20240529,103300,44370635,924,924,924,924,0
|
|
20240529,103200,44370635,924,924,924,924,0
|
|
20240529,103100,44370635,924,924,924,924,0
|
|
20240529,103000,44370635,924,924,924,924,0
|
|
20240529,102900,44370635,924,924,924,924,0
|
|
20240529,102800,44370635,924,924,924,924,2
|
|
20240529,102700,44368787,920,920,920,920,388
|
|
20240529,102600,44011827,915,916,916,915,2716
|
|
20240529,102500,41526198,915,915,915,915,0
|
|
20240529,102400,41526198,915,920,920,915,3800
|
|
20240529,102300,38043350,922,922,922,922,200
|
|
20240529,102200,37858950,920,922,922,920,1000
|
|
20240529,102100,36938558,923,923,923,923,100
|
|
20240529,102000,36846258,928,928,928,928,0
|
|
20240529,101900,36846258,928,928,928,928,0
|
|
20240529,101800,36846258,928,928,928,928,0
|
|
20240529,101700,36846258,928,928,928,928,0
|
|
20240529,101600,36846258,928,928,928,928,2059
|
|
20240529,101500,34935506,928,928,928,928,0
|
|
20240529,101400,34935506,928,928,928,928,1
|
|
20240529,101300,34934578,928,928,928,928,8
|
|
20240529,101200,34927154,928,928,928,928,1000
|
|
20240529,101100,33999154,928,924,928,913,10093
|
|
20240529,101000,24729471,927,927,927,927,1
|
|
20240529,100900,24728544,924,924,924,924,500
|
|
20240529,100800,24266544,924,924,924,924,0
|
|
20240529,100700,24266544,924,925,925,924,501
|
|
20240529,100600,23803517,928,928,928,928,0
|
|
20240529,100500,23803517,928,928,928,928,0
|
|
20240529,100400,23803517,928,928,928,928,0
|
|
20240529,100300,23803517,928,928,928,928,20
|
|
20240529,100200,23784957,928,927,928,927,670
|
|
20240529,100100,23163866,927,927,927,927,0
|
|
20240529,100000,23163866,927,927,927,927,0
|
|
20240529,095900,23163866,927,927,927,927,4
|
|
20240529,095800,23160158,923,927,927,923,1033
|
|
20240529,095700,22206567,927,927,927,927,51
|
|
20240529,095600,22159290,927,927,927,927,45
|
|
20240529,095500,22117575,922,922,922,922,50
|
|
20240529,095400,22071475,922,923,923,922,2015
|
|
20240529,095300,20213526,924,925,925,924,759
|
|
20240529,095200,19512209,927,924,927,924,597
|
|
20240529,095100,18960578,924,924,924,924,501
|
|
20240529,095000,18497654,924,924,924,924,106
|
|
20240529,094900,18399710,924,925,925,924,251
|
|
20240529,094800,18167685,924,924,925,923,258
|
|
20240529,094700,17929303,924,925,925,924,1070
|
|
20240529,094600,16940621,925,926,926,925,2056
|
|
20240529,094500,15038820,931,932,932,931,44
|
|
20240529,094400,14997846,932,932,932,932,0
|
|
20240529,094300,14997846,932,932,932,932,1
|
|
20240529,094200,14996914,929,928,929,926,2543
|
|
20240529,094100,12641506,929,929,929,929,234
|
|
20240529,094000,12424120,929,929,929,929,165
|
|
20240529,093900,12270835,929,929,929,929,0
|
|
20240529,093800,12270835,929,929,929,929,17
|
|
20240529,093700,12255042,929,929,929,929,38
|
|
20240529,093600,12219740,929,929,929,929,0
|
|
20240529,093500,12219740,929,929,929,929,1200
|
|
20240529,093400,11104940,929,929,929,929,0
|
|
20240529,093300,11104940,929,930,930,929,77
|
|
20240529,093200,11033406,930,930,930,930,21
|
|
20240529,093100,11013876,929,929,929,929,0
|
|
20240529,093000,11013876,929,929,929,929,0
|
|
20240529,092900,11013876,929,929,929,929,0
|
|
20240529,092800,11013876,929,929,929,929,0
|
|
20240529,092700,11013876,929,929,929,929,0
|
|
20240529,092600,11013876,929,929,929,929,200
|
|
20240529,092500,10828076,927,927,927,927,100
|
|
20240529,092400,10735376,927,927,927,927,416
|
|
20240529,092300,10349744,926,926,926,926,0
|
|
20240529,092200,10349744,926,926,926,926,1
|
|
20240529,092100,10348818,925,931,931,925,1212
|
|
20240529,092000,9225632,935,935,935,935,0
|
|
20240529,091900,9225632,935,935,935,935,0
|
|
20240529,091800,9225632,935,935,935,935,86
|
|
20240529,091700,9145222,936,936,936,936,0
|
|
20240529,091600,9145222,936,931,936,931,2451
|
|
20240529,091500,6863326,931,931,931,931,10
|
|
20240529,091400,6854016,938,938,938,938,0
|
|
20240529,091300,6854016,938,938,938,938,2
|
|
20240529,091200,6852140,938,938,938,938,2
|
|
20240529,091100,6850264,937,937,937,937,1000
|
|
20240529,091000,5913264,937,937,937,937,0
|
|
20240529,090900,5913264,937,937,937,937,1
|
|
20240529,090800,5912327,930,930,930,930,204
|
|
20240529,090700,5722607,930,930,930,930,208
|
|
20240529,090600,5529167,931,931,931,931,3223
|
|
20240529,090500,2528554,931,931,931,931,0
|
|
20240529,090400,2528554,931,933,933,931,400
|
|
20240529,090300,2155754,945,945,945,945,1
|
|
20240529,090200,2154809,930,930,930,930,400
|
|
20240529,090100,1782809,952,952,952,952,1
|
|
20240529,090000,1781857,929,960,960,929,1883
|