680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,201700,49159808,750,750,750,750,5824
|
|
20240529,201600,49159808,750,750,750,750,0
|
|
20240529,201500,49159808,750,750,750,750,0
|
|
20240529,201400,49159808,750,750,750,750,0
|
|
20240529,201300,49159808,750,750,750,750,0
|
|
20240529,201200,49159808,750,750,750,750,0
|
|
20240529,201100,49159808,750,750,750,750,0
|
|
20240529,201000,49159808,750,750,750,750,0
|
|
20240529,200900,49159808,750,750,750,750,0
|
|
20240529,200800,49159808,750,750,750,750,0
|
|
20240529,200700,49159808,750,750,750,750,0
|
|
20240529,200600,49159808,750,750,750,750,0
|
|
20240529,200500,49159808,750,750,750,750,0
|
|
20240529,200400,49159808,750,750,750,750,0
|
|
20240529,200300,49159808,750,750,750,750,0
|
|
20240529,200200,49159808,750,750,750,750,0
|
|
20240529,200100,49159808,750,750,750,750,0
|
|
20240529,200000,49159808,750,750,750,750,0
|
|
20240529,195900,49159808,750,750,750,750,0
|
|
20240529,195800,49159808,750,750,750,750,0
|
|
20240529,195700,49159808,750,750,750,750,0
|
|
20240529,195600,49159808,750,750,750,750,0
|
|
20240529,195500,49159808,750,750,750,750,0
|
|
20240529,195400,49159808,750,750,750,750,0
|
|
20240529,195300,49159808,750,750,750,750,0
|
|
20240529,195200,49159808,750,750,750,750,0
|
|
20240529,195100,49159808,750,750,750,750,0
|
|
20240529,195000,49159808,750,750,750,750,0
|
|
20240529,194900,49159808,750,750,750,750,0
|
|
20240529,194800,49159808,750,750,750,750,0
|
|
20240529,194700,49159808,750,750,750,750,5824
|
|
20240529,194600,49159808,750,750,750,750,0
|
|
20240529,194500,49159808,750,750,750,750,0
|
|
20240529,194400,49159808,750,750,750,750,0
|
|
20240529,194300,49159808,750,750,750,750,0
|
|
20240529,194200,49159808,750,750,750,750,0
|
|
20240529,194100,49159808,750,750,750,750,0
|
|
20240529,194000,49159808,750,750,750,750,0
|
|
20240529,193900,49159808,750,750,750,750,0
|
|
20240529,193800,49159808,750,750,750,750,0
|
|
20240529,193700,49159808,750,750,750,750,0
|
|
20240529,193600,49159808,750,750,750,750,0
|
|
20240529,193500,49159808,750,750,750,750,0
|
|
20240529,193400,49159808,750,750,750,750,0
|
|
20240529,193300,49159808,750,750,750,750,0
|
|
20240529,193200,49159808,750,750,750,750,0
|
|
20240529,193100,49159808,750,750,750,750,0
|
|
20240529,193000,49159808,750,750,750,750,0
|
|
20240529,192900,49159808,750,750,750,750,0
|
|
20240529,192800,49159808,750,750,750,750,0
|
|
20240529,192700,49159808,750,750,750,750,0
|
|
20240529,192600,49159808,750,750,750,750,0
|
|
20240529,192500,49159808,750,750,750,750,0
|
|
20240529,192400,49159808,750,750,750,750,0
|
|
20240529,192300,49159808,750,750,750,750,0
|
|
20240529,192200,49159808,750,750,750,750,0
|
|
20240529,192100,49159808,750,750,750,750,0
|
|
20240529,192000,49159808,750,750,750,750,0
|
|
20240529,191900,49159808,750,750,750,750,0
|
|
20240529,191800,49159808,750,750,750,750,0
|
|
20240529,191700,49159808,750,750,750,750,5824
|
|
20240529,191600,49159808,750,750,750,750,0
|
|
20240529,191500,49159808,750,750,750,750,0
|
|
20240529,191400,49159808,750,750,750,750,0
|
|
20240529,191300,49159808,750,750,750,750,0
|
|
20240529,191200,49159808,750,750,750,750,0
|
|
20240529,191100,49159808,750,750,750,750,0
|
|
20240529,191000,49159808,750,750,750,750,0
|
|
20240529,190900,49159808,750,750,750,750,0
|
|
20240529,190800,49159808,750,750,750,750,0
|
|
20240529,190700,49159808,750,750,750,750,0
|
|
20240529,190600,49159808,750,750,750,750,0
|
|
20240529,190500,49159808,750,750,750,750,0
|
|
20240529,190400,49159808,750,750,750,750,0
|
|
20240529,190300,49159808,750,750,750,750,0
|
|
20240529,190200,49159808,750,750,750,750,0
|
|
20240529,190100,49159808,750,750,750,750,0
|
|
20240529,190000,49159808,750,750,750,750,0
|
|
20240529,185900,49159808,750,750,750,750,0
|
|
20240529,185800,49159808,750,750,750,750,0
|
|
20240529,185700,49159808,750,750,750,750,0
|
|
20240529,185600,49159808,750,750,750,750,0
|
|
20240529,185500,49159808,750,750,750,750,0
|
|
20240529,185400,49159808,750,750,750,750,0
|
|
20240529,185300,49159808,750,750,750,750,0
|
|
20240529,185200,49159808,750,750,750,750,0
|
|
20240529,185100,49159808,750,750,750,750,0
|
|
20240529,185000,49159808,750,750,750,750,0
|
|
20240529,184900,49159808,750,750,750,750,0
|
|
20240529,184800,49159808,750,750,750,750,0
|
|
20240529,184700,49159808,750,750,750,750,5824
|
|
20240529,184600,49159808,750,750,750,750,0
|
|
20240529,184500,49159808,750,750,750,750,0
|
|
20240529,184400,49159808,750,750,750,750,0
|
|
20240529,184300,49159808,750,750,750,750,0
|
|
20240529,184200,49159808,750,750,750,750,0
|
|
20240529,184100,49159808,750,750,750,750,0
|
|
20240529,184000,49159808,750,750,750,750,0
|
|
20240529,183900,49159808,750,750,750,750,0
|
|
20240529,183800,49159808,750,750,750,750,0
|
|
20240529,183700,49159808,750,750,750,750,0
|
|
20240529,183600,49159808,750,750,750,750,0
|
|
20240529,183500,49159808,750,750,750,750,0
|
|
20240529,183400,49159808,750,750,750,750,0
|
|
20240529,183300,49159808,750,750,750,750,0
|
|
20240529,183200,49159808,750,750,750,750,0
|
|
20240529,183100,49159808,750,750,750,750,0
|
|
20240529,183000,49159808,750,750,750,750,0
|
|
20240529,182900,49159808,750,750,750,750,0
|
|
20240529,182800,49159808,750,750,750,750,0
|
|
20240529,182700,49159808,750,750,750,750,0
|
|
20240529,182600,49159808,750,750,750,750,0
|
|
20240529,182500,49159808,750,750,750,750,0
|
|
20240529,182400,49159808,750,750,750,750,0
|
|
20240529,182300,49159808,750,750,750,750,0
|
|
20240529,182200,49159808,750,750,750,750,0
|
|
20240529,182100,49159808,750,750,750,750,0
|
|
20240529,182000,49159808,750,750,750,750,0
|
|
20240529,181900,49159808,750,750,750,750,0
|
|
20240529,181800,49159808,750,750,750,750,0
|
|
20240529,181700,49159808,750,750,750,750,5824
|
|
20240529,181600,49159808,750,750,750,750,0
|
|
20240529,181500,49159808,750,750,750,750,0
|
|
20240529,181400,49159808,750,750,750,750,0
|
|
20240529,181300,49159808,750,750,750,750,0
|
|
20240529,181200,49159808,750,750,750,750,0
|
|
20240529,181100,49159808,750,750,750,750,0
|
|
20240529,181000,49159808,750,750,750,750,0
|
|
20240529,180900,49159808,750,750,750,750,0
|
|
20240529,180800,49159808,750,750,750,750,0
|
|
20240529,180700,49159808,750,750,750,750,0
|
|
20240529,180600,49159808,750,750,750,750,0
|
|
20240529,180500,49159808,750,750,750,750,0
|
|
20240529,180400,49159808,750,750,750,750,0
|
|
20240529,180300,49159808,750,750,750,750,0
|
|
20240529,180200,49159808,750,750,750,750,0
|
|
20240529,180100,49159808,750,750,750,750,0
|
|
20240529,180000,49159808,750,750,750,750,0
|
|
20240529,175900,49159808,750,750,750,750,0
|
|
20240529,175800,49159808,750,750,750,750,0
|
|
20240529,175700,49159808,750,750,750,750,0
|
|
20240529,175600,49159808,750,750,750,750,0
|
|
20240529,175500,49159808,750,750,750,750,0
|
|
20240529,175400,49159808,750,750,750,750,0
|
|
20240529,175300,49159808,750,750,750,750,0
|
|
20240529,175200,49159808,750,750,750,750,0
|
|
20240529,175100,49159808,750,750,750,750,0
|
|
20240529,175000,49159808,750,750,750,750,0
|
|
20240529,174900,49159808,750,750,750,750,0
|
|
20240529,174800,49159808,750,750,750,750,0
|
|
20240529,174700,49159808,750,750,750,750,5824
|
|
20240529,174600,49159808,750,750,750,750,0
|
|
20240529,174500,49159808,750,750,750,750,0
|
|
20240529,174400,49159808,750,750,750,750,0
|
|
20240529,174300,49159808,750,750,750,750,0
|
|
20240529,174200,49159808,750,750,750,750,0
|
|
20240529,174100,49159808,750,750,750,750,0
|
|
20240529,174000,49159808,750,750,750,750,0
|
|
20240529,173900,49159808,750,750,750,750,0
|
|
20240529,173800,49159808,750,750,750,750,0
|
|
20240529,173700,49159808,750,750,750,750,0
|
|
20240529,173600,49159808,750,750,750,750,0
|
|
20240529,173500,49159808,750,750,750,750,0
|
|
20240529,173400,49159808,750,750,750,750,0
|
|
20240529,173300,49159808,750,750,750,750,0
|
|
20240529,173200,49159808,750,750,750,750,0
|
|
20240529,173100,49159808,750,750,750,750,0
|
|
20240529,173000,49159808,750,750,750,750,0
|
|
20240529,172900,49159808,750,750,750,750,0
|
|
20240529,172800,49159808,750,750,750,750,0
|
|
20240529,172700,49159808,750,750,750,750,0
|
|
20240529,172600,49159808,750,750,750,750,0
|
|
20240529,172500,49159808,750,750,750,750,0
|
|
20240529,172400,49159808,750,750,750,750,0
|
|
20240529,172300,49159808,750,750,750,750,0
|
|
20240529,172200,49159808,750,750,750,750,0
|
|
20240529,172100,49159808,750,750,750,750,0
|
|
20240529,172000,49159808,750,750,750,750,0
|
|
20240529,171900,49159808,750,750,750,750,0
|
|
20240529,171800,49159808,750,750,750,750,0
|
|
20240529,171700,49159808,750,750,750,750,5824
|
|
20240529,171600,49159808,750,750,750,750,0
|
|
20240529,171500,49159808,750,750,750,750,0
|
|
20240529,171400,49159808,750,750,750,750,0
|
|
20240529,171300,49159808,750,750,750,750,0
|
|
20240529,171200,49159808,750,750,750,750,0
|
|
20240529,171100,49159808,750,750,750,750,0
|
|
20240529,171000,49159808,750,750,750,750,0
|
|
20240529,170900,49159808,750,750,750,750,0
|
|
20240529,170800,49159808,750,750,750,750,0
|
|
20240529,170700,49159808,750,750,750,750,0
|
|
20240529,170600,49159808,750,750,750,750,0
|
|
20240529,170500,49159808,750,750,750,750,0
|
|
20240529,170400,49159808,750,750,750,750,0
|
|
20240529,170300,49159808,750,750,750,750,0
|
|
20240529,170200,49159808,750,750,750,750,0
|
|
20240529,170100,49159808,750,750,750,750,0
|
|
20240529,170000,49159808,750,750,750,750,0
|
|
20240529,165900,49159808,750,750,750,750,0
|
|
20240529,165800,49159808,750,750,750,750,0
|
|
20240529,165700,49159808,750,750,750,750,0
|
|
20240529,165600,49159808,750,750,750,750,0
|
|
20240529,165500,49159808,750,750,750,750,0
|
|
20240529,165400,49159808,750,750,750,750,0
|
|
20240529,165300,49159808,750,750,750,750,0
|
|
20240529,165200,49159808,750,750,750,750,0
|
|
20240529,165100,49159808,750,750,750,750,0
|
|
20240529,165000,49159808,750,750,750,750,0
|
|
20240529,164900,49159808,750,750,750,750,0
|
|
20240529,164800,49159808,750,750,750,750,0
|
|
20240529,164700,49159808,750,750,750,750,5824
|
|
20240529,164600,49159808,750,750,750,750,0
|
|
20240529,164500,49159808,750,750,750,750,0
|
|
20240529,164400,49159808,750,750,750,750,0
|
|
20240529,164300,49159808,750,750,750,750,0
|
|
20240529,164200,49159808,750,750,750,750,0
|
|
20240529,164100,49159808,750,750,750,750,0
|
|
20240529,164000,49159808,750,750,750,750,0
|
|
20240529,163900,49159808,750,750,750,750,0
|
|
20240529,163800,49159808,750,750,750,750,0
|
|
20240529,163700,49159808,750,750,750,750,0
|
|
20240529,163600,49159808,750,750,750,750,0
|
|
20240529,163500,49159808,750,750,750,750,0
|
|
20240529,163400,49159808,750,750,750,750,0
|
|
20240529,163300,49159808,750,750,750,750,0
|
|
20240529,163200,49159808,750,750,750,750,0
|
|
20240529,163100,49159808,750,750,750,750,0
|
|
20240529,163000,49159808,750,750,750,750,0
|
|
20240529,162900,49159808,750,750,750,750,0
|
|
20240529,162800,49159808,750,750,750,750,0
|
|
20240529,162700,49159808,750,750,750,750,0
|
|
20240529,162600,49159808,750,750,750,750,0
|
|
20240529,162500,49159808,750,750,750,750,0
|
|
20240529,162400,49159808,750,750,750,750,0
|
|
20240529,162300,49159808,750,750,750,750,0
|
|
20240529,162200,49159808,750,750,750,750,0
|
|
20240529,162100,49159808,750,750,750,750,0
|
|
20240529,162000,49159808,750,750,750,750,0
|
|
20240529,161900,49159808,750,750,750,750,0
|
|
20240529,161800,49159808,750,750,750,750,0
|
|
20240529,161700,49159808,750,750,750,750,5824
|
|
20240529,161600,49159808,750,750,750,750,0
|
|
20240529,161500,49159808,750,750,750,750,0
|
|
20240529,161400,49159808,750,750,750,750,0
|
|
20240529,161300,49159808,750,750,750,750,0
|
|
20240529,161200,49159808,750,750,750,750,0
|
|
20240529,161100,49159808,750,750,750,750,0
|
|
20240529,161000,49159808,750,750,750,750,0
|
|
20240529,160900,49159808,750,750,750,750,0
|
|
20240529,160800,49159808,750,750,750,750,0
|
|
20240529,160700,49159808,750,750,750,750,0
|
|
20240529,160600,49159808,750,750,750,750,0
|
|
20240529,160500,49159808,750,750,750,750,0
|
|
20240529,160400,49159808,750,750,750,750,0
|
|
20240529,160300,49159808,750,750,750,750,0
|
|
20240529,160200,49159808,750,750,750,750,0
|
|
20240529,160100,49159808,750,750,750,750,0
|
|
20240529,160000,49159808,750,750,750,750,0
|
|
20240529,155900,49159808,750,750,750,750,0
|
|
20240529,155800,49159808,750,750,750,750,0
|
|
20240529,155700,49159808,750,750,750,750,0
|
|
20240529,155600,49159808,750,750,750,750,0
|
|
20240529,155500,49159808,750,750,750,750,0
|
|
20240529,155400,49159808,750,750,750,750,0
|
|
20240529,155300,49159808,750,750,750,750,0
|
|
20240529,155200,49159808,750,750,750,750,0
|
|
20240529,155100,49159808,750,750,750,750,0
|
|
20240529,155000,49159808,750,750,750,750,0
|
|
20240529,154900,49159808,750,750,750,750,0
|
|
20240529,154800,49159808,750,750,750,750,0
|
|
20240529,154700,49159808,750,750,750,750,5824
|
|
20240529,154600,49159808,750,750,750,750,0
|
|
20240529,154500,49159808,750,750,750,750,0
|
|
20240529,154400,49159808,750,750,750,750,0
|
|
20240529,154300,49159808,750,750,750,750,0
|
|
20240529,154200,49159808,750,750,750,750,0
|
|
20240529,154100,49159808,750,750,750,750,0
|
|
20240529,154000,49159808,750,750,750,750,0
|
|
20240529,153900,49159808,750,750,750,750,0
|
|
20240529,153800,49159808,750,750,750,750,0
|
|
20240529,153700,49159808,750,750,750,750,0
|
|
20240529,153600,49159808,750,750,750,750,0
|
|
20240529,153500,49159808,750,750,750,750,0
|
|
20240529,153400,49159808,750,750,750,750,0
|
|
20240529,153300,49159808,750,750,750,750,0
|
|
20240529,153200,49159808,750,750,750,750,0
|
|
20240529,153100,49159808,750,750,750,750,0
|
|
20240529,153000,49159808,750,750,750,750,5824
|
|
20240529,152900,44791808,745,745,745,745,0
|
|
20240529,152800,44791808,745,745,745,745,0
|
|
20240529,152700,44791808,745,745,745,745,0
|
|
20240529,152600,44791808,745,745,745,745,0
|
|
20240529,152500,44791808,745,745,745,745,0
|
|
20240529,152400,44791808,745,745,745,745,0
|
|
20240529,152300,44791808,745,745,745,745,0
|
|
20240529,152200,44791808,745,745,745,745,0
|
|
20240529,152100,44791808,745,745,745,745,0
|
|
20240529,152000,44791808,745,745,745,745,0
|
|
20240529,151900,44791808,745,739,745,739,551
|
|
20240529,151800,44382037,739,739,739,739,1345
|
|
20240529,151700,43388082,733,733,733,733,0
|
|
20240529,151600,43388082,733,735,735,733,5
|
|
20240529,151500,43384414,737,737,737,737,1
|
|
20240529,151400,43383677,744,744,744,744,0
|
|
20240529,151300,43383677,744,744,744,744,0
|
|
20240529,151200,43383677,744,744,744,744,0
|
|
20240529,151100,43383677,744,744,744,744,0
|
|
20240529,151000,43383677,744,744,744,744,0
|
|
20240529,150900,43383677,744,741,744,741,1000
|
|
20240529,150800,42639749,742,742,742,742,0
|
|
20240529,150700,42639749,742,741,742,741,100
|
|
20240529,150600,42565559,744,744,744,744,0
|
|
20240529,150500,42565559,744,740,744,740,50
|
|
20240529,150400,42528534,740,740,740,740,1
|
|
20240529,150300,42527794,733,733,733,733,0
|
|
20240529,150200,42527794,733,733,733,733,0
|
|
20240529,150100,42527794,733,733,733,733,0
|
|
20240529,150000,42527794,733,733,733,733,0
|
|
20240529,145900,42527794,733,733,733,733,0
|
|
20240529,145800,42527794,733,733,733,733,0
|
|
20240529,145700,42527794,733,733,733,733,0
|
|
20240529,145600,42527794,733,737,737,733,200
|
|
20240529,145500,42380910,742,742,742,742,0
|
|
20240529,145400,42380910,742,742,742,742,0
|
|
20240529,145300,42380910,742,742,742,742,1
|
|
20240529,145200,42380168,736,736,736,736,0
|
|
20240529,145100,42380168,736,736,736,736,0
|
|
20240529,145000,42380168,736,736,736,736,0
|
|
20240529,144900,42380168,736,736,736,736,0
|
|
20240529,144800,42380168,736,743,743,736,125
|
|
20240529,144700,42288152,750,750,750,750,0
|
|
20240529,144600,42288152,750,750,750,750,0
|
|
20240529,144500,42288152,750,750,750,750,0
|
|
20240529,144400,42288152,750,748,750,748,55
|
|
20240529,144300,42246965,750,750,750,750,0
|
|
20240529,144200,42246965,750,740,750,740,674
|
|
20240529,144100,41746989,740,740,740,740,244
|
|
20240529,144000,41566429,739,737,739,737,808
|
|
20240529,143900,40969399,739,739,739,739,0
|
|
20240529,143800,40969399,739,739,739,739,0
|
|
20240529,143700,40969399,739,739,739,739,0
|
|
20240529,143600,40969399,739,739,739,739,0
|
|
20240529,143500,40969399,739,739,739,739,0
|
|
20240529,143400,40969399,739,739,739,739,0
|
|
20240529,143300,40969399,739,739,739,739,0
|
|
20240529,143200,40969399,739,738,739,738,100
|
|
20240529,143100,40895537,738,738,738,738,0
|
|
20240529,143000,40895537,738,738,738,738,30
|
|
20240529,142900,40873397,738,737,738,737,2
|
|
20240529,142800,40871922,739,737,739,737,2
|
|
20240529,142700,40870446,734,737,738,734,97
|
|
20240529,142600,40799238,737,735,737,735,338
|
|
20240529,142500,40550806,735,739,739,735,296
|
|
20240529,142400,40332873,739,739,739,739,0
|
|
20240529,142300,40332873,739,739,739,739,29
|
|
20240529,142200,40311442,740,740,740,740,0
|
|
20240529,142100,40311442,740,740,740,740,1
|
|
20240529,142000,40310702,740,740,740,740,0
|
|
20240529,141900,40310702,740,740,740,740,0
|
|
20240529,141800,40310702,740,740,740,740,0
|
|
20240529,141700,40310702,740,740,740,740,6
|
|
20240529,141600,40306262,740,740,740,740,1
|
|
20240529,141500,40305522,742,742,742,742,0
|
|
20240529,141400,40305522,742,742,742,742,0
|
|
20240529,141300,40305522,742,742,742,742,0
|
|
20240529,141200,40305522,742,742,742,742,0
|
|
20240529,141100,40305522,742,742,742,742,148
|
|
20240529,141000,40195706,742,742,742,742,0
|
|
20240529,140900,40195706,742,742,742,742,52
|
|
20240529,140800,40157122,740,740,742,739,796
|
|
20240529,140700,39566828,740,740,740,740,0
|
|
20240529,140600,39566828,740,740,740,740,12
|
|
20240529,140500,39557948,740,740,740,740,0
|
|
20240529,140400,39557948,740,740,740,740,12
|
|
20240529,140300,39549068,740,740,740,740,0
|
|
20240529,140200,39549068,740,740,740,740,3
|
|
20240529,140100,39546848,740,740,740,740,10
|
|
20240529,140000,39539448,742,742,742,742,0
|
|
20240529,135900,39539448,742,742,742,742,0
|
|
20240529,135800,39539448,742,742,742,742,0
|
|
20240529,135700,39539448,742,742,742,742,22
|
|
20240529,135600,39523124,742,742,742,742,0
|
|
20240529,135500,39523124,742,742,742,742,0
|
|
20240529,135400,39523124,742,742,742,742,0
|
|
20240529,135300,39523124,742,742,742,742,0
|
|
20240529,135200,39523124,742,742,742,742,0
|
|
20240529,135100,39523124,742,742,742,742,0
|
|
20240529,135000,39523124,742,742,742,742,0
|
|
20240529,134900,39523124,742,742,742,742,0
|
|
20240529,134800,39523124,742,742,742,742,11
|
|
20240529,134700,39514962,742,744,744,742,16
|
|
20240529,134600,39503088,746,746,746,746,0
|
|
20240529,134500,39503088,746,746,746,746,0
|
|
20240529,134400,39503088,746,746,746,746,0
|
|
20240529,134300,39503088,746,746,746,746,0
|
|
20240529,134200,39503088,746,746,746,746,0
|
|
20240529,134100,39503088,746,739,746,739,526
|
|
20240529,134000,39112276,745,745,745,745,0
|
|
20240529,133900,39112276,745,745,745,745,0
|
|
20240529,133800,39112276,745,745,745,745,0
|
|
20240529,133700,39112276,745,745,745,745,0
|
|
20240529,133600,39112276,745,745,745,745,0
|
|
20240529,133500,39112276,745,740,745,740,636
|
|
20240529,133400,38639033,745,745,745,745,0
|
|
20240529,133300,38639033,745,745,745,745,0
|
|
20240529,133200,38639033,745,745,745,745,0
|
|
20240529,133100,38639033,745,745,745,745,0
|
|
20240529,133000,38639033,745,745,745,745,0
|
|
20240529,132900,38639033,745,745,745,745,0
|
|
20240529,132800,38639033,745,741,745,741,364
|
|
20240529,132700,38368577,739,740,740,739,54
|
|
20240529,132600,38328618,743,743,743,743,0
|
|
20240529,132500,38328618,743,743,743,743,1
|
|
20240529,132400,38327875,741,741,741,741,0
|
|
20240529,132300,38327875,741,741,741,741,0
|
|
20240529,132200,38327875,741,741,741,741,1
|
|
20240529,132100,38327134,741,741,741,741,0
|
|
20240529,132000,38327134,741,741,741,741,2
|
|
20240529,131900,38325652,744,744,744,744,0
|
|
20240529,131800,38325652,744,744,744,744,222
|
|
20240529,131700,38160484,740,740,740,740,0
|
|
20240529,131600,38160484,740,740,740,740,0
|
|
20240529,131500,38160484,740,740,740,740,1
|
|
20240529,131400,38159744,741,741,741,741,0
|
|
20240529,131300,38159744,741,745,745,741,1005
|
|
20240529,131200,37413312,745,746,746,745,56
|
|
20240529,131100,37371563,747,749,749,747,152
|
|
20240529,131000,37258017,750,752,752,750,17
|
|
20240529,130900,37245250,754,755,755,753,79
|
|
20240529,130800,37185651,760,760,760,760,0
|
|
20240529,130700,37185651,760,760,760,760,0
|
|
20240529,130600,37185651,760,750,760,750,303
|
|
20240529,130500,36958377,748,748,748,748,0
|
|
20240529,130400,36958377,748,749,749,748,90
|
|
20240529,130300,36891056,750,751,751,750,100
|
|
20240529,130200,36816006,751,751,751,751,100
|
|
20240529,130100,36740906,751,753,753,751,52
|
|
20240529,130000,36701752,760,753,767,739,1502
|
|
20240529,125900,35560907,754,736,754,736,11941
|
|
20240529,125800,26691852,734,733,734,733,34
|
|
20240529,125700,26666897,742,732,742,732,2600
|
|
20240529,125600,24744871,733,732,733,732,2600
|
|
20240529,125500,22840453,733,733,733,733,0
|
|
20240529,125400,22840453,733,733,733,733,0
|
|
20240529,125300,22840453,733,733,733,733,0
|
|
20240529,125200,22840453,733,733,733,733,0
|
|
20240529,125100,22840453,733,730,733,730,70
|
|
20240529,125000,22789303,730,730,730,730,0
|
|
20240529,124900,22789303,730,730,730,730,0
|
|
20240529,124800,22789303,730,730,730,730,0
|
|
20240529,124700,22789303,730,728,730,728,100
|
|
20240529,124600,22716396,727,727,727,727,537
|
|
20240529,124500,22325997,727,727,727,727,0
|
|
20240529,124400,22325997,727,726,727,726,1025
|
|
20240529,124300,21580859,727,727,727,727,0
|
|
20240529,124200,21580859,727,727,727,727,0
|
|
20240529,124100,21580859,727,727,727,727,3012
|
|
20240529,124000,19391135,728,728,728,728,0
|
|
20240529,123900,19391135,728,728,728,728,10
|
|
20240529,123800,19383855,729,729,729,729,0
|
|
20240529,123700,19383855,729,729,729,729,0
|
|
20240529,123600,19383855,729,729,729,729,1
|
|
20240529,123500,19383126,727,727,727,727,0
|
|
20240529,123400,19383126,727,727,727,727,0
|
|
20240529,123300,19383126,727,727,727,727,0
|
|
20240529,123200,19383126,727,727,727,727,0
|
|
20240529,123100,19383126,727,727,727,727,0
|
|
20240529,123000,19383126,727,728,728,727,940
|
|
20240529,122900,18699549,730,730,730,730,0
|
|
20240529,122800,18699549,730,730,730,730,51
|
|
20240529,122700,18662319,730,730,730,730,0
|
|
20240529,122600,18662319,730,730,730,730,0
|
|
20240529,122500,18662319,730,730,730,730,0
|
|
20240529,122400,18662319,730,730,730,730,0
|
|
20240529,122300,18662319,730,730,730,730,249
|
|
20240529,122200,18480549,730,730,730,730,1000
|
|
20240529,122100,17750549,730,730,730,730,0
|
|
20240529,122000,17750549,730,730,730,730,0
|
|
20240529,121900,17750549,730,730,730,730,0
|
|
20240529,121800,17750549,730,730,730,730,0
|
|
20240529,121700,17750549,730,730,730,730,14
|
|
20240529,121600,17740329,730,730,730,730,0
|
|
20240529,121500,17740329,730,730,730,730,0
|
|
20240529,121400,17740329,730,730,730,730,0
|
|
20240529,121300,17740329,730,730,730,730,1
|
|
20240529,121200,17739599,728,728,728,728,407
|
|
20240529,121100,17443303,732,732,732,732,0
|
|
20240529,121000,17443303,732,732,732,732,0
|
|
20240529,120900,17443303,732,732,732,732,0
|
|
20240529,120800,17443303,732,732,732,732,0
|
|
20240529,120700,17443303,732,732,732,732,0
|
|
20240529,120600,17443303,732,729,732,728,411
|
|
20240529,120500,17143989,734,734,734,734,0
|
|
20240529,120400,17143989,734,734,734,734,0
|
|
20240529,120300,17143989,734,734,734,734,0
|
|
20240529,120200,17143989,734,734,734,734,0
|
|
20240529,120100,17143989,734,734,734,734,0
|
|
20240529,120000,17143989,734,734,734,734,0
|
|
20240529,115900,17143989,734,734,734,734,0
|
|
20240529,115800,17143989,734,734,734,734,0
|
|
20240529,115700,17143989,734,734,734,734,0
|
|
20240529,115600,17143989,734,734,734,734,0
|
|
20240529,115500,17143989,734,734,734,734,0
|
|
20240529,115400,17143989,734,734,734,734,0
|
|
20240529,115300,17143989,734,734,734,734,0
|
|
20240529,115200,17143989,734,734,734,734,0
|
|
20240529,115100,17143989,734,734,734,734,0
|
|
20240529,115000,17143989,734,734,734,734,0
|
|
20240529,114900,17143989,734,734,734,734,0
|
|
20240529,114800,17143989,734,734,734,734,0
|
|
20240529,114700,17143989,734,734,734,734,0
|
|
20240529,114600,17143989,734,734,734,734,0
|
|
20240529,114500,17143989,734,734,734,734,0
|
|
20240529,114400,17143989,734,734,734,734,0
|
|
20240529,114300,17143989,734,734,734,734,0
|
|
20240529,114200,17143989,734,734,734,734,0
|
|
20240529,114100,17143989,734,734,734,734,1
|
|
20240529,114000,17143255,734,734,734,734,0
|
|
20240529,113900,17143255,734,734,734,734,0
|
|
20240529,113800,17143255,734,734,734,734,4
|
|
20240529,113700,17140319,734,734,734,734,0
|
|
20240529,113600,17140319,734,734,734,734,0
|
|
20240529,113500,17140319,734,734,734,734,0
|
|
20240529,113400,17140319,734,734,734,734,0
|
|
20240529,113300,17140319,734,734,734,734,0
|
|
20240529,113200,17140319,734,734,734,734,0
|
|
20240529,113100,17140319,734,734,734,734,0
|
|
20240529,113000,17140319,734,734,734,734,0
|
|
20240529,112900,17140319,734,734,734,734,0
|
|
20240529,112800,17140319,734,734,734,734,0
|
|
20240529,112700,17140319,734,734,734,734,0
|
|
20240529,112600,17140319,734,734,734,734,0
|
|
20240529,112500,17140319,734,734,734,734,0
|
|
20240529,112400,17140319,734,734,734,734,0
|
|
20240529,112300,17140319,734,734,734,734,1000
|
|
20240529,112200,16406319,730,730,730,730,10
|
|
20240529,112100,16399019,731,731,731,731,0
|
|
20240529,112000,16399019,731,731,731,731,0
|
|
20240529,111900,16399019,731,731,731,731,2
|
|
20240529,111800,16397557,734,734,734,734,0
|
|
20240529,111700,16397557,734,734,734,734,0
|
|
20240529,111600,16397557,734,734,734,734,0
|
|
20240529,111500,16397557,734,734,734,734,0
|
|
20240529,111400,16397557,734,734,734,734,0
|
|
20240529,111300,16397557,734,734,734,734,0
|
|
20240529,111200,16397557,734,734,734,734,0
|
|
20240529,111100,16397557,734,734,734,734,0
|
|
20240529,111000,16397557,734,734,734,734,0
|
|
20240529,110900,16397557,734,734,734,734,0
|
|
20240529,110800,16397557,734,734,734,734,0
|
|
20240529,110700,16397557,734,734,734,734,0
|
|
20240529,110600,16397557,734,734,734,734,0
|
|
20240529,110500,16397557,734,734,734,734,0
|
|
20240529,110400,16397557,734,734,734,734,0
|
|
20240529,110300,16397557,734,734,734,734,1
|
|
20240529,110200,16396823,728,728,728,728,0
|
|
20240529,110100,16396823,728,728,728,728,0
|
|
20240529,110000,16396823,728,728,728,728,0
|
|
20240529,105900,16396823,728,728,728,728,0
|
|
20240529,105800,16396823,728,728,728,728,0
|
|
20240529,105700,16396823,728,728,728,728,0
|
|
20240529,105600,16396823,728,728,728,728,0
|
|
20240529,105500,16396823,728,728,728,728,0
|
|
20240529,105400,16396823,728,728,728,728,0
|
|
20240529,105300,16396823,728,730,730,728,3751
|
|
20240529,105200,13665812,734,734,734,734,0
|
|
20240529,105100,13665812,734,734,734,734,0
|
|
20240529,105000,13665812,734,734,734,734,0
|
|
20240529,104900,13665812,734,734,734,734,0
|
|
20240529,104800,13665812,734,734,734,734,0
|
|
20240529,104700,13665812,734,734,734,734,0
|
|
20240529,104600,13665812,734,734,734,734,0
|
|
20240529,104500,13665812,734,734,734,734,0
|
|
20240529,104400,13665812,734,734,734,734,0
|
|
20240529,104300,13665812,734,734,734,734,0
|
|
20240529,104200,13665812,734,734,734,734,0
|
|
20240529,104100,13665812,734,734,734,734,0
|
|
20240529,104000,13665812,734,734,734,734,0
|
|
20240529,103900,13665812,734,734,734,734,0
|
|
20240529,103800,13665812,734,734,734,734,1
|
|
20240529,103700,13665078,730,734,734,730,16
|
|
20240529,103600,13653394,734,734,734,734,1
|
|
20240529,103500,13652660,732,732,732,732,0
|
|
20240529,103400,13652660,732,732,732,732,1
|
|
20240529,103300,13651928,733,733,733,733,0
|
|
20240529,103200,13651928,733,733,733,733,0
|
|
20240529,103100,13651928,733,733,733,733,0
|
|
20240529,103000,13651928,733,733,733,733,0
|
|
20240529,102900,13651928,733,733,733,733,0
|
|
20240529,102800,13651928,733,733,733,733,9
|
|
20240529,102700,13645331,733,733,733,733,0
|
|
20240529,102600,13645331,733,733,733,733,0
|
|
20240529,102500,13645331,733,733,733,733,7
|
|
20240529,102400,13640200,733,733,733,733,21
|
|
20240529,102300,13624807,727,727,727,727,0
|
|
20240529,102200,13624807,727,727,727,727,0
|
|
20240529,102100,13624807,727,727,727,727,0
|
|
20240529,102000,13624807,727,727,727,727,0
|
|
20240529,101900,13624807,727,727,727,727,50
|
|
20240529,101800,13588457,727,728,728,727,3145
|
|
20240529,101700,11301297,729,729,729,729,108
|
|
20240529,101600,11222565,730,730,730,730,0
|
|
20240529,101500,11222565,730,730,730,730,0
|
|
20240529,101400,11222565,730,730,730,730,0
|
|
20240529,101300,11222565,730,730,730,730,401
|
|
20240529,101200,10929835,729,729,729,729,666
|
|
20240529,101100,10444321,729,729,729,729,60
|
|
20240529,101000,10400581,730,730,730,730,0
|
|
20240529,100900,10400581,730,730,730,730,0
|
|
20240529,100800,10400581,730,730,730,730,2
|
|
20240529,100700,10399121,730,730,730,730,0
|
|
20240529,100600,10399121,730,729,730,729,12
|
|
20240529,100500,10390363,729,732,732,729,1862
|
|
20240529,100400,9030557,731,731,731,731,0
|
|
20240529,100300,9030557,731,733,733,731,2000
|
|
20240529,100200,7567405,737,737,737,737,10
|
|
20240529,100100,7560035,733,735,735,733,1000
|
|
20240529,100000,6826112,735,735,735,735,0
|
|
20240529,095900,6826112,735,737,737,735,1002
|
|
20240529,095800,6089638,737,737,737,737,9
|
|
20240529,095700,6083005,737,737,737,737,40
|
|
20240529,095600,6053525,737,737,737,737,0
|
|
20240529,095500,6053525,737,737,737,737,0
|
|
20240529,095400,6053525,737,737,737,737,0
|
|
20240529,095300,6053525,737,737,737,737,0
|
|
20240529,095200,6053525,737,737,737,737,0
|
|
20240529,095100,6053525,737,737,737,737,0
|
|
20240529,095000,6053525,737,737,737,737,0
|
|
20240529,094900,6053525,737,737,737,737,0
|
|
20240529,094800,6053525,737,737,737,737,0
|
|
20240529,094700,6053525,737,737,737,737,32
|
|
20240529,094600,6029941,736,736,736,736,0
|
|
20240529,094500,6029941,736,736,736,736,0
|
|
20240529,094400,6029941,736,736,736,736,1846
|
|
20240529,094300,4671285,736,736,736,736,0
|
|
20240529,094200,4671285,736,736,736,736,0
|
|
20240529,094100,4671285,736,736,736,736,0
|
|
20240529,094000,4671285,736,736,736,736,0
|
|
20240529,093900,4671285,736,736,736,736,0
|
|
20240529,093800,4671285,736,736,737,736,2023
|
|
20240529,093700,3182335,736,736,736,736,0
|
|
20240529,093600,3182335,736,736,736,736,1100
|
|
20240529,093500,2372735,737,737,737,737,0
|
|
20240529,093400,2372735,737,737,737,737,0
|
|
20240529,093300,2372735,737,737,737,737,0
|
|
20240529,093200,2372735,737,737,737,737,0
|
|
20240529,093100,2372735,737,737,737,737,44
|
|
20240529,093000,2340307,737,737,737,736,104
|
|
20240529,092900,2263759,736,736,736,736,0
|
|
20240529,092800,2263759,736,736,736,736,0
|
|
20240529,092700,2263759,736,736,736,736,0
|
|
20240529,092600,2263759,736,736,736,736,0
|
|
20240529,092500,2263759,736,736,736,736,0
|
|
20240529,092400,2263759,736,736,736,736,0
|
|
20240529,092300,2263759,736,736,736,736,1
|
|
20240529,092200,2263023,736,736,736,736,77
|
|
20240529,092100,2206351,737,737,737,737,23
|
|
20240529,092000,2189400,737,737,737,737,0
|
|
20240529,091900,2189400,737,737,737,737,0
|
|
20240529,091800,2189400,737,737,737,737,8
|
|
20240529,091700,2183504,737,736,737,736,543
|
|
20240529,091600,1783824,737,737,737,737,0
|
|
20240529,091500,1783824,737,737,737,737,0
|
|
20240529,091400,1783824,737,737,737,737,0
|
|
20240529,091300,1783824,737,737,737,737,0
|
|
20240529,091200,1783824,737,737,737,737,1
|
|
20240529,091100,1783087,735,735,735,735,0
|
|
20240529,091000,1783087,735,735,735,735,1
|
|
20240529,090900,1782352,736,736,736,736,0
|
|
20240529,090800,1782352,736,736,736,736,120
|
|
20240529,090700,1694032,738,738,738,738,0
|
|
20240529,090600,1694032,738,738,738,738,2
|
|
20240529,090500,1692556,737,739,739,737,38
|
|
20240529,090400,1664526,740,737,743,737,2043
|
|
20240529,090300,149575,737,737,737,737,22
|
|
20240529,090200,133361,737,737,737,737,18
|
|
20240529,090100,120095,737,736,737,736,10
|
|
20240529,090000,112733,736,737,737,736,153
|