629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192600,117171279,355,355,355,355,1420
|
|
20240529,192500,117171279,355,355,355,355,0
|
|
20240529,192400,117171279,355,355,355,355,0
|
|
20240529,192300,117171279,355,355,355,355,0
|
|
20240529,192200,117171279,355,355,355,355,0
|
|
20240529,192100,117171279,355,355,355,355,0
|
|
20240529,192000,117171279,355,355,355,355,0
|
|
20240529,191900,117171279,355,355,355,355,0
|
|
20240529,191800,117171279,355,355,355,355,0
|
|
20240529,191700,117171279,355,355,355,355,0
|
|
20240529,191600,117171279,355,355,355,355,0
|
|
20240529,191500,117171279,355,355,355,355,0
|
|
20240529,191400,117171279,355,355,355,355,0
|
|
20240529,191300,117171279,355,355,355,355,0
|
|
20240529,191200,117171279,355,355,355,355,0
|
|
20240529,191100,117171279,355,355,355,355,0
|
|
20240529,191000,117171279,355,355,355,355,0
|
|
20240529,190900,117171279,355,355,355,355,0
|
|
20240529,190800,117171279,355,355,355,355,0
|
|
20240529,190700,117171279,355,355,355,355,0
|
|
20240529,190600,117171279,355,355,355,355,0
|
|
20240529,190500,117171279,355,355,355,355,0
|
|
20240529,190400,117171279,355,355,355,355,0
|
|
20240529,190300,117171279,355,355,355,355,0
|
|
20240529,190200,117171279,355,355,355,355,0
|
|
20240529,190100,117171279,355,355,355,355,0
|
|
20240529,190000,117171279,355,355,355,355,0
|
|
20240529,185900,117171279,355,355,355,355,0
|
|
20240529,185800,117171279,355,355,355,355,0
|
|
20240529,185700,117171279,355,355,355,355,0
|
|
20240529,185600,117171279,355,355,355,355,1420
|
|
20240529,185500,117171279,355,355,355,355,0
|
|
20240529,185400,117171279,355,355,355,355,0
|
|
20240529,185300,117171279,355,355,355,355,0
|
|
20240529,185200,117171279,355,355,355,355,0
|
|
20240529,185100,117171279,355,355,355,355,0
|
|
20240529,185000,117171279,355,355,355,355,0
|
|
20240529,184900,117171279,355,355,355,355,0
|
|
20240529,184800,117171279,355,355,355,355,0
|
|
20240529,184700,117171279,355,355,355,355,0
|
|
20240529,184600,117171279,355,355,355,355,0
|
|
20240529,184500,117171279,355,355,355,355,0
|
|
20240529,184400,117171279,355,355,355,355,0
|
|
20240529,184300,117171279,355,355,355,355,0
|
|
20240529,184200,117171279,355,355,355,355,0
|
|
20240529,184100,117171279,355,355,355,355,0
|
|
20240529,184000,117171279,355,355,355,355,0
|
|
20240529,183900,117171279,355,355,355,355,0
|
|
20240529,183800,117171279,355,355,355,355,0
|
|
20240529,183700,117171279,355,355,355,355,0
|
|
20240529,183600,117171279,355,355,355,355,0
|
|
20240529,183500,117171279,355,355,355,355,0
|
|
20240529,183400,117171279,355,355,355,355,0
|
|
20240529,183300,117171279,355,355,355,355,0
|
|
20240529,183200,117171279,355,355,355,355,0
|
|
20240529,183100,117171279,355,355,355,355,0
|
|
20240529,183000,117171279,355,355,355,355,0
|
|
20240529,182900,117171279,355,355,355,355,0
|
|
20240529,182800,117171279,355,355,355,355,0
|
|
20240529,182700,117171279,355,355,355,355,0
|
|
20240529,182600,117171279,355,355,355,355,1420
|
|
20240529,182500,117171279,355,355,355,355,0
|
|
20240529,182400,117171279,355,355,355,355,0
|
|
20240529,182300,117171279,355,355,355,355,0
|
|
20240529,182200,117171279,355,355,355,355,0
|
|
20240529,182100,117171279,355,355,355,355,0
|
|
20240529,182000,117171279,355,355,355,355,0
|
|
20240529,181900,117171279,355,355,355,355,0
|
|
20240529,181800,117171279,355,355,355,355,0
|
|
20240529,181700,117171279,355,355,355,355,0
|
|
20240529,181600,117171279,355,355,355,355,0
|
|
20240529,181500,117171279,355,355,355,355,0
|
|
20240529,181400,117171279,355,355,355,355,0
|
|
20240529,181300,117171279,355,355,355,355,0
|
|
20240529,181200,117171279,355,355,355,355,0
|
|
20240529,181100,117171279,355,355,355,355,0
|
|
20240529,181000,117171279,355,355,355,355,0
|
|
20240529,180900,117171279,355,355,355,355,0
|
|
20240529,180800,117171279,355,355,355,355,0
|
|
20240529,180700,117171279,355,355,355,355,0
|
|
20240529,180600,117171279,355,355,355,355,0
|
|
20240529,180500,117171279,355,355,355,355,0
|
|
20240529,180400,117171279,355,355,355,355,0
|
|
20240529,180300,117171279,355,355,355,355,0
|
|
20240529,180200,117171279,355,355,355,355,0
|
|
20240529,180100,117171279,355,355,355,355,0
|
|
20240529,180000,117171279,355,355,355,355,0
|
|
20240529,175900,117171279,355,355,355,355,0
|
|
20240529,175800,117171279,355,355,355,355,0
|
|
20240529,175700,117171279,355,355,355,355,0
|
|
20240529,175600,117171279,355,355,355,355,1420
|
|
20240529,175500,117171279,355,355,355,355,0
|
|
20240529,175400,117171279,355,355,355,355,0
|
|
20240529,175300,117171279,355,355,355,355,0
|
|
20240529,175200,117171279,355,355,355,355,0
|
|
20240529,175100,117171279,355,355,355,355,0
|
|
20240529,175000,117171279,355,355,355,355,0
|
|
20240529,174900,117171279,355,355,355,355,0
|
|
20240529,174800,117171279,355,355,355,355,0
|
|
20240529,174700,117171279,355,355,355,355,0
|
|
20240529,174600,117171279,355,355,355,355,0
|
|
20240529,174500,117171279,355,355,355,355,0
|
|
20240529,174400,117171279,355,355,355,355,0
|
|
20240529,174300,117171279,355,355,355,355,0
|
|
20240529,174200,117171279,355,355,355,355,0
|
|
20240529,174100,117171279,355,355,355,355,0
|
|
20240529,174000,117171279,355,355,355,355,0
|
|
20240529,173900,117171279,355,355,355,355,0
|
|
20240529,173800,117171279,355,355,355,355,0
|
|
20240529,173700,117171279,355,355,355,355,0
|
|
20240529,173600,117171279,355,355,355,355,0
|
|
20240529,173500,117171279,355,355,355,355,0
|
|
20240529,173400,117171279,355,355,355,355,0
|
|
20240529,173300,117171279,355,355,355,355,0
|
|
20240529,173200,117171279,355,355,355,355,0
|
|
20240529,173100,117171279,355,355,355,355,0
|
|
20240529,173000,117171279,355,355,355,355,0
|
|
20240529,172900,117171279,355,355,355,355,0
|
|
20240529,172800,117171279,355,355,355,355,0
|
|
20240529,172700,117171279,355,355,355,355,0
|
|
20240529,172600,117171279,355,355,355,355,1420
|
|
20240529,172500,117171279,355,355,355,355,0
|
|
20240529,172400,117171279,355,355,355,355,0
|
|
20240529,172300,117171279,355,355,355,355,0
|
|
20240529,172200,117171279,355,355,355,355,0
|
|
20240529,172100,117171279,355,355,355,355,0
|
|
20240529,172000,117171279,355,355,355,355,0
|
|
20240529,171900,117171279,355,355,355,355,0
|
|
20240529,171800,117171279,355,355,355,355,0
|
|
20240529,171700,117171279,355,355,355,355,0
|
|
20240529,171600,117171279,355,355,355,355,0
|
|
20240529,171500,117171279,355,355,355,355,0
|
|
20240529,171400,117171279,355,355,355,355,0
|
|
20240529,171300,117171279,355,355,355,355,0
|
|
20240529,171200,117171279,355,355,355,355,0
|
|
20240529,171100,117171279,355,355,355,355,0
|
|
20240529,171000,117171279,355,355,355,355,0
|
|
20240529,170900,117171279,355,355,355,355,0
|
|
20240529,170800,117171279,355,355,355,355,0
|
|
20240529,170700,117171279,355,355,355,355,0
|
|
20240529,170600,117171279,355,355,355,355,0
|
|
20240529,170500,117171279,355,355,355,355,0
|
|
20240529,170400,117171279,355,355,355,355,0
|
|
20240529,170300,117171279,355,355,355,355,0
|
|
20240529,170200,117171279,355,355,355,355,0
|
|
20240529,170100,117171279,355,355,355,355,0
|
|
20240529,170000,117171279,355,355,355,355,0
|
|
20240529,165900,117171279,355,355,355,355,0
|
|
20240529,165800,117171279,355,355,355,355,0
|
|
20240529,165700,117171279,355,355,355,355,0
|
|
20240529,165600,117171279,355,355,355,355,1420
|
|
20240529,165500,117171279,355,355,355,355,0
|
|
20240529,165400,117171279,355,355,355,355,0
|
|
20240529,165300,117171279,355,355,355,355,0
|
|
20240529,165200,117171279,355,355,355,355,0
|
|
20240529,165100,117171279,355,355,355,355,0
|
|
20240529,165000,117171279,355,355,355,355,0
|
|
20240529,164900,117171279,355,355,355,355,0
|
|
20240529,164800,117171279,355,355,355,355,0
|
|
20240529,164700,117171279,355,355,355,355,0
|
|
20240529,164600,117171279,355,355,355,355,0
|
|
20240529,164500,117171279,355,355,355,355,0
|
|
20240529,164400,117171279,355,355,355,355,0
|
|
20240529,164300,117171279,355,355,355,355,0
|
|
20240529,164200,117171279,355,355,355,355,0
|
|
20240529,164100,117171279,355,355,355,355,0
|
|
20240529,164000,117171279,355,355,355,355,0
|
|
20240529,163900,117171279,355,355,355,355,0
|
|
20240529,163800,117171279,355,355,355,355,0
|
|
20240529,163700,117171279,355,355,355,355,0
|
|
20240529,163600,117171279,355,355,355,355,0
|
|
20240529,163500,117171279,355,355,355,355,0
|
|
20240529,163400,117171279,355,355,355,355,0
|
|
20240529,163300,117171279,355,355,355,355,0
|
|
20240529,163200,117171279,355,355,355,355,0
|
|
20240529,163100,117171279,355,355,355,355,0
|
|
20240529,163000,117171279,355,355,355,355,0
|
|
20240529,162900,117171279,355,355,355,355,0
|
|
20240529,162800,117171279,355,355,355,355,0
|
|
20240529,162700,117171279,355,355,355,355,0
|
|
20240529,162600,117171279,355,355,355,355,1420
|
|
20240529,162500,117171279,355,355,355,355,0
|
|
20240529,162400,117171279,355,355,355,355,0
|
|
20240529,162300,117171279,355,355,355,355,0
|
|
20240529,162200,117171279,355,355,355,355,0
|
|
20240529,162100,117171279,355,355,355,355,0
|
|
20240529,162000,117171279,355,355,355,355,0
|
|
20240529,161900,117171279,355,355,355,355,0
|
|
20240529,161800,117171279,355,355,355,355,0
|
|
20240529,161700,117171279,355,355,355,355,0
|
|
20240529,161600,117171279,355,355,355,355,0
|
|
20240529,161500,117171279,355,355,355,355,0
|
|
20240529,161400,117171279,355,355,355,355,0
|
|
20240529,161300,117171279,355,355,355,355,0
|
|
20240529,161200,117171279,355,355,355,355,0
|
|
20240529,161100,117171279,355,355,355,355,0
|
|
20240529,161000,117171279,355,355,355,355,0
|
|
20240529,160900,117171279,355,355,355,355,0
|
|
20240529,160800,117171279,355,355,355,355,0
|
|
20240529,160700,117171279,355,355,355,355,0
|
|
20240529,160600,117171279,355,355,355,355,0
|
|
20240529,160500,117171279,355,355,355,355,0
|
|
20240529,160400,117171279,355,355,355,355,0
|
|
20240529,160300,117171279,355,355,355,355,0
|
|
20240529,160200,117171279,355,355,355,355,0
|
|
20240529,160100,117171279,355,355,355,355,0
|
|
20240529,160000,117171279,355,355,355,355,0
|
|
20240529,155900,117171279,355,355,355,355,0
|
|
20240529,155800,117171279,355,355,355,355,0
|
|
20240529,155700,117171279,355,355,355,355,0
|
|
20240529,155600,117171279,355,355,355,355,1420
|
|
20240529,155500,117171279,355,355,355,355,0
|
|
20240529,155400,117171279,355,355,355,355,0
|
|
20240529,155300,117171279,355,355,355,355,0
|
|
20240529,155200,117171279,355,355,355,355,0
|
|
20240529,155100,117171279,355,355,355,355,0
|
|
20240529,155000,117171279,355,355,355,355,0
|
|
20240529,154900,117171279,355,355,355,355,0
|
|
20240529,154800,117171279,355,355,355,355,0
|
|
20240529,154700,117171279,355,355,355,355,0
|
|
20240529,154600,117171279,355,355,355,355,0
|
|
20240529,154500,117171279,355,355,355,355,0
|
|
20240529,154400,117171279,355,355,355,355,0
|
|
20240529,154300,117171279,355,355,355,355,0
|
|
20240529,154200,117171279,355,355,355,355,0
|
|
20240529,154100,117171279,355,355,355,355,0
|
|
20240529,154000,117171279,355,355,355,355,0
|
|
20240529,153900,117171279,355,355,355,355,0
|
|
20240529,153800,117171279,355,355,355,355,0
|
|
20240529,153700,117171279,355,355,355,355,0
|
|
20240529,153600,117171279,355,355,355,355,0
|
|
20240529,153500,117171279,355,355,355,355,0
|
|
20240529,153400,117171279,355,355,355,355,0
|
|
20240529,153300,117171279,355,355,355,355,0
|
|
20240529,153200,117171279,355,355,355,355,0
|
|
20240529,153100,117171279,355,355,355,355,0
|
|
20240529,153000,117171279,355,355,355,355,1420
|
|
20240529,152900,116667179,356,356,356,356,0
|
|
20240529,152800,116667179,356,356,356,356,0
|
|
20240529,152700,116667179,356,356,356,356,0
|
|
20240529,152600,116667179,356,356,356,356,0
|
|
20240529,152500,116667179,356,356,356,356,0
|
|
20240529,152400,116667179,356,356,356,356,0
|
|
20240529,152300,116667179,356,356,356,356,0
|
|
20240529,152200,116667179,356,356,356,356,0
|
|
20240529,152100,116667179,356,356,356,356,0
|
|
20240529,152000,116667179,356,356,356,356,0
|
|
20240529,151900,116667179,356,355,356,355,2007
|
|
20240529,151800,115954687,355,356,356,355,224
|
|
20240529,151700,115875153,357,357,357,357,21
|
|
20240529,151600,115867656,357,356,357,356,1451
|
|
20240529,151500,115349907,356,355,356,355,6200
|
|
20240529,151400,113142858,355,355,355,355,0
|
|
20240529,151300,113142858,355,355,355,355,0
|
|
20240529,151200,113142858,355,355,355,355,121
|
|
20240529,151100,113099903,356,356,356,356,39
|
|
20240529,151000,113086019,357,357,357,357,0
|
|
20240529,150900,113086019,357,357,357,357,1
|
|
20240529,150800,113085662,357,357,357,357,0
|
|
20240529,150700,113085662,357,357,357,357,81
|
|
20240529,150600,113056745,355,353,355,353,4222
|
|
20240529,150500,111565971,354,354,354,354,802
|
|
20240529,150400,111282063,354,355,355,354,10
|
|
20240529,150300,111278522,353,353,353,353,44
|
|
20240529,150200,111262990,353,353,353,353,0
|
|
20240529,150100,111262990,353,353,353,353,10
|
|
20240529,150000,111259460,353,354,354,353,2226
|
|
20240529,145900,110471983,354,355,355,354,30
|
|
20240529,145800,110461343,355,355,355,355,0
|
|
20240529,145700,110461343,355,356,356,355,205
|
|
20240529,145600,110388560,356,357,357,356,289
|
|
20240529,145500,110285669,357,357,357,357,100
|
|
20240529,145400,110249969,357,357,357,357,6
|
|
20240529,145300,110247827,357,357,357,357,0
|
|
20240529,145200,110247827,357,357,357,357,100
|
|
20240529,145100,110212127,357,357,357,357,23
|
|
20240529,145000,110203916,356,356,356,356,4030
|
|
20240529,144900,108769236,356,356,356,356,0
|
|
20240529,144800,108769236,356,356,356,356,1
|
|
20240529,144700,108768880,356,356,356,356,5
|
|
20240529,144600,108767100,356,355,356,355,30
|
|
20240529,144500,108756435,356,356,356,356,3
|
|
20240529,144400,108755367,356,355,356,355,38
|
|
20240529,144300,108741859,355,356,356,355,16
|
|
20240529,144200,108736173,356,356,356,356,28
|
|
20240529,144100,108726205,356,357,358,356,341
|
|
20240529,144000,108604478,358,357,358,357,34
|
|
20240529,143900,108592323,358,358,358,358,0
|
|
20240529,143800,108592323,358,358,358,358,0
|
|
20240529,143700,108592323,358,358,358,358,33
|
|
20240529,143600,108580509,358,358,358,358,0
|
|
20240529,143500,108580509,358,358,358,358,30
|
|
20240529,143400,108569769,358,358,358,358,0
|
|
20240529,143300,108569769,358,358,358,358,50
|
|
20240529,143200,108551869,357,357,357,357,0
|
|
20240529,143100,108551869,357,357,357,357,0
|
|
20240529,143000,108551869,357,357,357,357,30
|
|
20240529,142900,108541159,358,358,358,358,40
|
|
20240529,142800,108526839,358,358,358,358,0
|
|
20240529,142700,108526839,358,358,358,358,200
|
|
20240529,142600,108455239,358,358,358,358,1
|
|
20240529,142500,108454881,359,359,359,359,100
|
|
20240529,142400,108418981,359,359,359,359,2
|
|
20240529,142300,108418263,359,359,359,359,0
|
|
20240529,142200,108418263,359,359,359,359,100
|
|
20240529,142100,108382363,359,359,359,359,0
|
|
20240529,142000,108382363,359,359,359,359,0
|
|
20240529,141900,108382363,359,359,359,359,0
|
|
20240529,141800,108382363,359,359,359,359,0
|
|
20240529,141700,108382363,359,359,359,359,0
|
|
20240529,141600,108382363,359,359,359,359,0
|
|
20240529,141500,108382363,359,359,359,359,0
|
|
20240529,141400,108382363,359,359,359,359,0
|
|
20240529,141300,108382363,359,359,359,359,2180
|
|
20240529,141200,107599743,360,360,360,360,0
|
|
20240529,141100,107599743,360,360,360,360,286
|
|
20240529,141000,107496783,360,361,361,360,41
|
|
20240529,140900,107482018,360,360,360,360,189
|
|
20240529,140800,107413978,361,361,361,361,0
|
|
20240529,140700,107413978,361,361,361,361,3
|
|
20240529,140600,107412895,361,361,361,361,0
|
|
20240529,140500,107412895,361,361,361,361,0
|
|
20240529,140400,107412895,361,361,361,361,0
|
|
20240529,140300,107412895,361,361,361,361,0
|
|
20240529,140200,107412895,361,361,361,361,1002
|
|
20240529,140100,107051173,362,362,362,362,667
|
|
20240529,140000,106809719,362,362,362,362,0
|
|
20240529,135900,106809719,362,362,362,362,50
|
|
20240529,135800,106791619,361,360,361,360,21412
|
|
20240529,135700,99062672,359,360,360,359,59
|
|
20240529,135600,99041441,360,360,360,360,29
|
|
20240529,135500,99031001,360,361,361,359,733
|
|
20240529,135400,98767678,360,360,360,360,1673
|
|
20240529,135300,98165398,359,359,359,359,0
|
|
20240529,135200,98165398,359,359,359,359,5
|
|
20240529,135100,98163603,359,359,359,359,288
|
|
20240529,135000,98060211,359,360,360,359,200
|
|
20240529,134900,97988361,360,360,360,360,0
|
|
20240529,134800,97988361,360,359,360,359,1504
|
|
20240529,134700,97447011,359,359,359,359,201
|
|
20240529,134600,97374852,360,360,360,360,0
|
|
20240529,134500,97374852,360,359,360,359,300
|
|
20240529,134400,97267146,360,360,360,356,6811
|
|
20240529,134300,94820693,360,360,360,360,2
|
|
20240529,134200,94819973,360,360,360,360,0
|
|
20240529,134100,94819973,360,359,360,359,101
|
|
20240529,134000,94783654,359,359,359,359,1
|
|
20240529,133900,94783295,358,358,358,358,79
|
|
20240529,133800,94755013,359,359,359,359,35
|
|
20240529,133700,94742448,359,359,359,359,0
|
|
20240529,133600,94742448,359,359,359,359,0
|
|
20240529,133500,94742448,359,359,359,359,210
|
|
20240529,133400,94667058,359,359,359,359,5
|
|
20240529,133300,94665263,359,359,359,359,414
|
|
20240529,133200,94516637,359,358,359,358,2586
|
|
20240529,133100,93588451,359,359,359,359,56
|
|
20240529,133000,93568347,359,359,359,359,0
|
|
20240529,132900,93568347,359,359,359,359,44
|
|
20240529,132800,93552551,360,360,360,360,0
|
|
20240529,132700,93552551,360,360,360,360,2
|
|
20240529,132600,93551831,360,360,360,360,63
|
|
20240529,132500,93529151,361,361,361,361,51
|
|
20240529,132400,93510740,361,361,361,361,3194
|
|
20240529,132300,92357706,358,358,358,358,8364
|
|
20240529,132200,89363394,358,362,362,358,1516
|
|
20240529,132100,88820623,363,364,365,359,17543
|
|
20240529,132000,82467876,364,361,364,361,1825
|
|
20240529,131900,81807294,360,357,360,357,18540
|
|
20240529,131800,75162407,356,355,356,355,3684
|
|
20240529,131700,73851878,355,355,355,355,491
|
|
20240529,131600,73677573,354,354,354,354,0
|
|
20240529,131500,73677573,354,354,354,354,500
|
|
20240529,131400,73500573,354,354,354,354,0
|
|
20240529,131300,73500573,354,354,354,354,0
|
|
20240529,131200,73500573,354,354,354,354,0
|
|
20240529,131100,73500573,354,354,354,354,0
|
|
20240529,131000,73500573,354,354,354,354,2
|
|
20240529,130900,73499865,356,356,356,356,0
|
|
20240529,130800,73499865,356,356,356,356,1010
|
|
20240529,130700,73140305,356,356,356,356,2000
|
|
20240529,130600,72428305,356,356,356,356,1100
|
|
20240529,130500,72036705,356,356,356,356,0
|
|
20240529,130400,72036705,356,356,356,356,1050
|
|
20240529,130300,71662905,356,356,356,354,1455
|
|
20240529,130200,71145075,356,356,356,356,2202
|
|
20240529,130100,70361163,355,355,355,355,1
|
|
20240529,130000,70360808,356,356,356,356,8024
|
|
20240529,125900,67504264,356,356,356,356,0
|
|
20240529,125800,67504264,356,356,356,356,54
|
|
20240529,125700,67485040,356,356,356,356,3000
|
|
20240529,125600,66417040,356,354,356,354,5325
|
|
20240529,125500,64526421,354,354,354,354,0
|
|
20240529,125400,64526421,354,354,354,354,500
|
|
20240529,125300,64349421,354,354,354,354,4
|
|
20240529,125200,64348005,354,354,354,354,2000
|
|
20240529,125100,63640005,354,354,354,354,0
|
|
20240529,125000,63640005,354,354,354,354,0
|
|
20240529,124900,63640005,354,354,354,354,0
|
|
20240529,124800,63640005,354,354,354,354,0
|
|
20240529,124700,63640005,354,354,354,353,36
|
|
20240529,124600,63627263,354,354,354,354,100
|
|
20240529,124500,63591863,354,354,354,354,0
|
|
20240529,124400,63591863,354,354,354,354,6
|
|
20240529,124300,63589739,354,354,354,354,8
|
|
20240529,124200,63586907,354,354,354,354,0
|
|
20240529,124100,63586907,354,354,354,354,21
|
|
20240529,124000,63579473,354,354,354,354,0
|
|
20240529,123900,63579473,354,354,354,354,136
|
|
20240529,123800,63531329,355,355,355,355,0
|
|
20240529,123700,63531329,355,355,355,355,0
|
|
20240529,123600,63531329,355,353,355,353,641
|
|
20240529,123500,63304774,355,355,355,355,119
|
|
20240529,123400,63262529,355,353,355,353,7214
|
|
20240529,123300,60710522,353,353,353,353,0
|
|
20240529,123200,60710522,353,353,353,353,0
|
|
20240529,123100,60710522,353,353,353,353,0
|
|
20240529,123000,60710522,353,353,353,353,0
|
|
20240529,122900,60710522,353,353,353,353,0
|
|
20240529,122800,60710522,353,352,353,352,20
|
|
20240529,122700,60703472,352,352,352,352,30
|
|
20240529,122600,60692912,353,353,353,353,10
|
|
20240529,122500,60689382,353,353,353,353,0
|
|
20240529,122400,60689382,353,353,353,353,0
|
|
20240529,122300,60689382,353,353,353,353,2012
|
|
20240529,122200,59979146,352,352,352,352,0
|
|
20240529,122100,59979146,352,352,352,352,15
|
|
20240529,122000,59973866,352,352,352,352,205
|
|
20240529,121900,59901706,352,352,352,352,0
|
|
20240529,121800,59901706,352,352,352,352,0
|
|
20240529,121700,59901706,352,352,352,352,0
|
|
20240529,121600,59901706,352,352,352,352,0
|
|
20240529,121500,59901706,352,351,352,351,3699
|
|
20240529,121400,58599698,351,351,351,351,31
|
|
20240529,121300,58588817,353,353,353,353,10
|
|
20240529,121200,58585287,353,353,353,353,100
|
|
20240529,121100,58549987,353,353,353,353,2887
|
|
20240529,121000,57530876,352,352,352,352,704
|
|
20240529,120900,57283068,354,352,354,352,14430
|
|
20240529,120800,52184292,351,351,351,351,0
|
|
20240529,120700,52184292,351,351,351,351,4584
|
|
20240529,120600,50575308,351,351,351,351,1000
|
|
20240529,120500,50224308,352,351,352,351,7700
|
|
20240529,120400,47513940,351,351,351,351,0
|
|
20240529,120300,47513940,351,351,351,351,0
|
|
20240529,120200,47513940,351,351,351,351,591
|
|
20240529,120100,47306499,350,350,350,350,2000
|
|
20240529,120000,46606499,350,350,350,350,0
|
|
20240529,115900,46606499,350,350,350,350,0
|
|
20240529,115800,46606499,350,350,350,350,1000
|
|
20240529,115700,46256499,350,350,350,350,0
|
|
20240529,115600,46256499,350,350,350,350,0
|
|
20240529,115500,46256499,350,351,351,350,1009
|
|
20240529,115400,45902349,351,351,351,351,0
|
|
20240529,115300,45902349,351,351,351,351,0
|
|
20240529,115200,45902349,351,351,351,351,0
|
|
20240529,115100,45902349,351,351,351,351,0
|
|
20240529,115000,45902349,351,351,351,351,1338
|
|
20240529,114900,45432711,351,351,351,351,6
|
|
20240529,114800,45430605,349,349,349,349,0
|
|
20240529,114700,45430605,349,349,349,349,0
|
|
20240529,114600,45430605,349,349,349,349,1
|
|
20240529,114500,45430256,349,349,349,349,0
|
|
20240529,114400,45430256,349,349,349,349,0
|
|
20240529,114300,45430256,349,349,349,349,0
|
|
20240529,114200,45430256,349,349,349,349,0
|
|
20240529,114100,45430256,349,349,349,349,0
|
|
20240529,114000,45430256,349,349,349,349,0
|
|
20240529,113900,45430256,349,349,349,349,0
|
|
20240529,113800,45430256,349,349,349,349,0
|
|
20240529,113700,45430256,349,349,349,349,0
|
|
20240529,113600,45430256,349,349,349,349,0
|
|
20240529,113500,45430256,349,349,349,349,0
|
|
20240529,113400,45430256,349,349,349,349,0
|
|
20240529,113300,45430256,349,349,349,349,2000
|
|
20240529,113200,44732256,351,351,351,351,0
|
|
20240529,113100,44732256,351,351,351,351,0
|
|
20240529,113000,44732256,351,351,351,351,0
|
|
20240529,112900,44732256,351,351,351,351,0
|
|
20240529,112800,44732256,351,351,351,351,1
|
|
20240529,112700,44731905,348,348,348,348,0
|
|
20240529,112600,44731905,348,348,348,348,0
|
|
20240529,112500,44731905,348,348,348,348,0
|
|
20240529,112400,44731905,348,348,348,348,0
|
|
20240529,112300,44731905,348,348,348,348,0
|
|
20240529,112200,44731905,348,348,348,348,0
|
|
20240529,112100,44731905,348,350,350,348,1222
|
|
20240529,112000,44306612,351,351,351,350,4120
|
|
20240529,111900,42860592,350,350,350,350,0
|
|
20240529,111800,42860592,350,350,350,350,0
|
|
20240529,111700,42860592,350,350,350,350,0
|
|
20240529,111600,42860592,350,350,350,350,0
|
|
20240529,111500,42860592,350,350,350,350,0
|
|
20240529,111400,42860592,350,350,350,350,0
|
|
20240529,111300,42860592,350,350,350,350,8913
|
|
20240529,111200,39741042,350,350,350,350,0
|
|
20240529,111100,39741042,350,350,350,350,29
|
|
20240529,111000,39730892,350,351,351,350,1150
|
|
20240529,110900,39327392,350,350,350,350,821
|
|
20240529,110800,39040042,350,350,350,350,0
|
|
20240529,110700,39040042,350,350,350,350,572
|
|
20240529,110600,38839842,350,350,350,350,7
|
|
20240529,110500,38837392,350,350,350,350,1
|
|
20240529,110400,38837042,350,350,350,350,6379
|
|
20240529,110300,36604392,350,350,350,350,13
|
|
20240529,110200,36599842,350,350,350,350,721
|
|
20240529,110100,36347492,350,350,350,350,0
|
|
20240529,110000,36347492,350,350,350,350,0
|
|
20240529,105900,36347492,350,350,350,350,500
|
|
20240529,105800,36172492,350,350,350,350,485
|
|
20240529,105700,36002742,350,350,350,350,6943
|
|
20240529,105600,33572692,350,350,350,350,1000
|
|
20240529,105500,33222692,350,350,350,350,5
|
|
20240529,105400,33220942,348,348,348,348,0
|
|
20240529,105300,33220942,348,349,349,348,350
|
|
20240529,105200,33099133,351,351,351,351,0
|
|
20240529,105100,33099133,351,351,351,351,0
|
|
20240529,105000,33099133,351,351,351,351,0
|
|
20240529,104900,33099133,351,350,351,350,1250
|
|
20240529,104800,32661632,351,351,351,351,0
|
|
20240529,104700,32661632,351,351,351,351,0
|
|
20240529,104600,32661632,351,350,351,350,303
|
|
20240529,104500,32555581,350,350,350,350,0
|
|
20240529,104400,32555581,350,350,350,350,1
|
|
20240529,104300,32555231,347,347,347,347,200
|
|
20240529,104200,32485831,350,350,350,350,0
|
|
20240529,104100,32485831,350,350,350,350,7539
|
|
20240529,104000,29847181,350,350,350,350,0
|
|
20240529,103900,29847181,350,348,350,348,20000
|
|
20240529,103800,22850113,347,347,347,347,788
|
|
20240529,103700,22576677,347,347,347,347,3000
|
|
20240529,103600,21535677,348,348,348,348,456
|
|
20240529,103500,21376989,349,349,349,349,0
|
|
20240529,103400,21376989,349,348,349,348,26
|
|
20240529,103300,21367938,349,348,349,348,39
|
|
20240529,103200,21354363,349,349,349,349,2
|
|
20240529,103100,21353665,349,349,349,349,11
|
|
20240529,103000,21349826,349,349,349,349,0
|
|
20240529,102900,21349826,349,349,349,349,0
|
|
20240529,102800,21349826,349,349,349,349,0
|
|
20240529,102700,21349826,349,349,349,349,300
|
|
20240529,102600,21245126,350,350,350,350,0
|
|
20240529,102500,21245126,350,350,350,350,83
|
|
20240529,102400,21216076,350,350,350,350,0
|
|
20240529,102300,21216076,350,348,350,347,582
|
|
20240529,102200,21014116,350,350,350,350,1
|
|
20240529,102100,21013766,350,350,350,350,0
|
|
20240529,102000,21013766,350,349,350,349,1000
|
|
20240529,101900,20664042,348,348,348,348,5423
|
|
20240529,101800,18776838,348,348,348,348,1000
|
|
20240529,101700,18428838,348,348,348,348,581
|
|
20240529,101600,18226650,348,348,348,348,9
|
|
20240529,101500,18223518,348,348,349,348,35
|
|
20240529,101400,18211337,349,349,349,349,0
|
|
20240529,101300,18211337,349,349,349,349,1
|
|
20240529,101200,18210988,348,348,348,348,0
|
|
20240529,101100,18210988,348,348,348,348,0
|
|
20240529,101000,18210988,348,348,348,348,500
|
|
20240529,100900,18036988,348,348,348,348,610
|
|
20240529,100800,17824708,349,349,349,349,20
|
|
20240529,100700,17817728,349,349,349,349,3
|
|
20240529,100600,17816681,350,350,350,350,0
|
|
20240529,100500,17816681,350,350,350,350,10
|
|
20240529,100400,17813181,348,348,348,348,2279
|
|
20240529,100300,17020089,348,348,348,348,30
|
|
20240529,100200,17009649,350,349,350,348,68
|
|
20240529,100100,16985940,349,349,349,349,30
|
|
20240529,100000,16975470,350,350,350,350,10
|
|
20240529,095900,16971970,350,350,350,350,340
|
|
20240529,095800,16852970,351,351,351,351,105
|
|
20240529,095700,16816115,351,351,351,351,20
|
|
20240529,095600,16809095,351,351,351,351,32
|
|
20240529,095500,16797863,351,351,351,351,1
|
|
20240529,095400,16797512,350,350,350,350,200
|
|
20240529,095300,16727512,351,351,351,351,0
|
|
20240529,095200,16727512,351,351,351,351,0
|
|
20240529,095100,16727512,351,351,351,351,11
|
|
20240529,095000,16723651,351,351,351,351,7
|
|
20240529,094900,16721194,350,350,350,350,57
|
|
20240529,094800,16701244,350,350,350,350,0
|
|
20240529,094700,16701244,350,350,350,350,2289
|
|
20240529,094600,15900094,350,350,350,350,1
|
|
20240529,094500,15899744,350,350,350,350,2
|
|
20240529,094400,15899044,350,350,350,350,1
|
|
20240529,094300,15898694,350,350,350,350,0
|
|
20240529,094200,15898694,350,350,350,350,30
|
|
20240529,094100,15888194,349,349,349,349,235
|
|
20240529,094000,15806179,349,349,349,349,12
|
|
20240529,093900,15801991,349,349,349,349,0
|
|
20240529,093800,15801991,349,349,349,349,813
|
|
20240529,093700,15518254,349,349,349,349,1
|
|
20240529,093600,15517905,349,350,350,349,20
|
|
20240529,093500,15510917,352,352,352,352,0
|
|
20240529,093400,15510917,352,352,352,352,100
|
|
20240529,093300,15475717,352,352,352,352,3208
|
|
20240529,093200,14346501,352,352,352,352,0
|
|
20240529,093100,14346501,352,352,352,352,3119
|
|
20240529,093000,13248613,352,352,352,352,0
|
|
20240529,092900,13248613,352,352,352,352,1
|
|
20240529,092800,13248261,349,349,349,349,0
|
|
20240529,092700,13248261,349,352,352,349,186
|
|
20240529,092600,13183332,352,350,352,350,6915
|
|
20240529,092500,10751447,350,350,350,350,100
|
|
20240529,092400,10716447,350,350,350,350,7
|
|
20240529,092300,10713997,349,348,349,348,782
|
|
20240529,092200,10441379,349,349,349,349,0
|
|
20240529,092100,10441379,349,349,349,349,26
|
|
20240529,092000,10432305,348,348,348,348,846
|
|
20240529,091900,10137897,348,347,348,347,2046
|
|
20240529,091800,9426870,347,347,347,347,329
|
|
20240529,091700,9312707,347,347,347,347,4
|
|
20240529,091600,9311319,346,346,346,346,0
|
|
20240529,091500,9311319,346,346,346,346,2895
|
|
20240529,091400,8309649,347,347,347,347,0
|
|
20240529,091300,8309649,347,347,347,347,0
|
|
20240529,091200,8309649,347,347,347,347,0
|
|
20240529,091100,8309649,347,347,347,347,0
|
|
20240529,091000,8309649,347,347,347,346,344
|
|
20240529,090900,8190286,347,346,347,346,108
|
|
20240529,090800,8152816,347,347,347,347,146
|
|
20240529,090700,8102154,348,348,348,348,0
|
|
20240529,090600,8102154,348,349,349,345,20057
|
|
20240529,090500,1182359,345,347,347,345,2840
|
|
20240529,090400,198882,348,351,351,348,73
|
|
20240529,090300,173328,351,351,351,351,204
|
|
20240529,090200,101724,351,351,351,351,51
|
|
20240529,090100,83823,348,348,348,347,33
|
|
20240529,090000,72361,349,353,353,349,205
|