630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192700,152691843,454,454,454,454,3102
|
|
20240527,192600,152691843,454,454,454,454,0
|
|
20240527,192500,152691843,454,454,454,454,0
|
|
20240527,192400,152691843,454,454,454,454,0
|
|
20240527,192300,152691843,454,454,454,454,0
|
|
20240527,192200,152691843,454,454,454,454,0
|
|
20240527,192100,152691843,454,454,454,454,0
|
|
20240527,192000,152691843,454,454,454,454,0
|
|
20240527,191900,152691843,454,454,454,454,0
|
|
20240527,191800,152691843,454,454,454,454,0
|
|
20240527,191700,152691843,454,454,454,454,0
|
|
20240527,191600,152691843,454,454,454,454,0
|
|
20240527,191500,152691843,454,454,454,454,0
|
|
20240527,191400,152691843,454,454,454,454,0
|
|
20240527,191300,152691843,454,454,454,454,0
|
|
20240527,191200,152691843,454,454,454,454,0
|
|
20240527,191100,152691843,454,454,454,454,0
|
|
20240527,191000,152691843,454,454,454,454,0
|
|
20240527,190900,152691843,454,454,454,454,0
|
|
20240527,190800,152691843,454,454,454,454,0
|
|
20240527,190700,152691843,454,454,454,454,0
|
|
20240527,190600,152691843,454,454,454,454,0
|
|
20240527,190500,152691843,454,454,454,454,0
|
|
20240527,190400,152691843,454,454,454,454,0
|
|
20240527,190300,152691843,454,454,454,454,0
|
|
20240527,190200,152691843,454,454,454,454,0
|
|
20240527,190100,152691843,454,454,454,454,0
|
|
20240527,190000,152691843,454,454,454,454,0
|
|
20240527,185900,152691843,454,454,454,454,0
|
|
20240527,185800,152691843,454,454,454,454,0
|
|
20240527,185700,152691843,454,454,454,454,3102
|
|
20240527,185600,152691843,454,454,454,454,0
|
|
20240527,185500,152691843,454,454,454,454,0
|
|
20240527,185400,152691843,454,454,454,454,0
|
|
20240527,185300,152691843,454,454,454,454,0
|
|
20240527,185200,152691843,454,454,454,454,0
|
|
20240527,185100,152691843,454,454,454,454,0
|
|
20240527,185000,152691843,454,454,454,454,0
|
|
20240527,184900,152691843,454,454,454,454,0
|
|
20240527,184800,152691843,454,454,454,454,0
|
|
20240527,184700,152691843,454,454,454,454,0
|
|
20240527,184600,152691843,454,454,454,454,0
|
|
20240527,184500,152691843,454,454,454,454,0
|
|
20240527,184400,152691843,454,454,454,454,0
|
|
20240527,184300,152691843,454,454,454,454,0
|
|
20240527,184200,152691843,454,454,454,454,0
|
|
20240527,184100,152691843,454,454,454,454,0
|
|
20240527,184000,152691843,454,454,454,454,0
|
|
20240527,183900,152691843,454,454,454,454,0
|
|
20240527,183800,152691843,454,454,454,454,0
|
|
20240527,183700,152691843,454,454,454,454,0
|
|
20240527,183600,152691843,454,454,454,454,0
|
|
20240527,183500,152691843,454,454,454,454,0
|
|
20240527,183400,152691843,454,454,454,454,0
|
|
20240527,183300,152691843,454,454,454,454,0
|
|
20240527,183200,152691843,454,454,454,454,0
|
|
20240527,183100,152691843,454,454,454,454,0
|
|
20240527,183000,152691843,454,454,454,454,0
|
|
20240527,182900,152691843,454,454,454,454,0
|
|
20240527,182800,152691843,454,454,454,454,0
|
|
20240527,182700,152691843,454,454,454,454,3102
|
|
20240527,182600,152691843,454,454,454,454,0
|
|
20240527,182500,152691843,454,454,454,454,0
|
|
20240527,182400,152691843,454,454,454,454,0
|
|
20240527,182300,152691843,454,454,454,454,0
|
|
20240527,182200,152691843,454,454,454,454,0
|
|
20240527,182100,152691843,454,454,454,454,0
|
|
20240527,182000,152691843,454,454,454,454,0
|
|
20240527,181900,152691843,454,454,454,454,0
|
|
20240527,181800,152691843,454,454,454,454,0
|
|
20240527,181700,152691843,454,454,454,454,0
|
|
20240527,181600,152691843,454,454,454,454,0
|
|
20240527,181500,152691843,454,454,454,454,0
|
|
20240527,181400,152691843,454,454,454,454,0
|
|
20240527,181300,152691843,454,454,454,454,0
|
|
20240527,181200,152691843,454,454,454,454,0
|
|
20240527,181100,152691843,454,454,454,454,0
|
|
20240527,181000,152691843,454,454,454,454,0
|
|
20240527,180900,152691843,454,454,454,454,0
|
|
20240527,180800,152691843,454,454,454,454,0
|
|
20240527,180700,152691843,454,454,454,454,0
|
|
20240527,180600,152691843,454,454,454,454,0
|
|
20240527,180500,152691843,454,454,454,454,0
|
|
20240527,180400,152691843,454,454,454,454,0
|
|
20240527,180300,152691843,454,454,454,454,0
|
|
20240527,180200,152691843,454,454,454,454,0
|
|
20240527,180100,152691843,454,454,454,454,0
|
|
20240527,180000,152691843,454,454,454,454,0
|
|
20240527,175900,152691843,454,454,454,454,0
|
|
20240527,175800,152691843,454,454,454,454,0
|
|
20240527,175700,152691843,454,454,454,454,3102
|
|
20240527,175600,152691843,454,454,454,454,0
|
|
20240527,175500,152691843,454,454,454,454,0
|
|
20240527,175400,152691843,454,454,454,454,0
|
|
20240527,175300,152691843,454,454,454,454,0
|
|
20240527,175200,152691843,454,454,454,454,0
|
|
20240527,175100,152691843,454,454,454,454,0
|
|
20240527,175000,152691843,454,454,454,454,0
|
|
20240527,174900,152691843,454,454,454,454,0
|
|
20240527,174800,152691843,454,454,454,454,0
|
|
20240527,174700,152691843,454,454,454,454,0
|
|
20240527,174600,152691843,454,454,454,454,0
|
|
20240527,174500,152691843,454,454,454,454,0
|
|
20240527,174400,152691843,454,454,454,454,0
|
|
20240527,174300,152691843,454,454,454,454,0
|
|
20240527,174200,152691843,454,454,454,454,0
|
|
20240527,174100,152691843,454,454,454,454,0
|
|
20240527,174000,152691843,454,454,454,454,0
|
|
20240527,173900,152691843,454,454,454,454,0
|
|
20240527,173800,152691843,454,454,454,454,0
|
|
20240527,173700,152691843,454,454,454,454,0
|
|
20240527,173600,152691843,454,454,454,454,0
|
|
20240527,173500,152691843,454,454,454,454,0
|
|
20240527,173400,152691843,454,454,454,454,0
|
|
20240527,173300,152691843,454,454,454,454,0
|
|
20240527,173200,152691843,454,454,454,454,0
|
|
20240527,173100,152691843,454,454,454,454,0
|
|
20240527,173000,152691843,454,454,454,454,0
|
|
20240527,172900,152691843,454,454,454,454,0
|
|
20240527,172800,152691843,454,454,454,454,0
|
|
20240527,172700,152691843,454,454,454,454,3102
|
|
20240527,172600,152691843,454,454,454,454,0
|
|
20240527,172500,152691843,454,454,454,454,0
|
|
20240527,172400,152691843,454,454,454,454,0
|
|
20240527,172300,152691843,454,454,454,454,0
|
|
20240527,172200,152691843,454,454,454,454,0
|
|
20240527,172100,152691843,454,454,454,454,0
|
|
20240527,172000,152691843,454,454,454,454,0
|
|
20240527,171900,152691843,454,454,454,454,0
|
|
20240527,171800,152691843,454,454,454,454,0
|
|
20240527,171700,152691843,454,454,454,454,0
|
|
20240527,171600,152691843,454,454,454,454,0
|
|
20240527,171500,152691843,454,454,454,454,0
|
|
20240527,171400,152691843,454,454,454,454,0
|
|
20240527,171300,152691843,454,454,454,454,0
|
|
20240527,171200,152691843,454,454,454,454,0
|
|
20240527,171100,152691843,454,454,454,454,0
|
|
20240527,171000,152691843,454,454,454,454,0
|
|
20240527,170900,152691843,454,454,454,454,0
|
|
20240527,170800,152691843,454,454,454,454,0
|
|
20240527,170700,152691843,454,454,454,454,0
|
|
20240527,170600,152691843,454,454,454,454,0
|
|
20240527,170500,152691843,454,454,454,454,0
|
|
20240527,170400,152691843,454,454,454,454,0
|
|
20240527,170300,152691843,454,454,454,454,0
|
|
20240527,170200,152691843,454,454,454,454,0
|
|
20240527,170100,152691843,454,454,454,454,0
|
|
20240527,170000,152691843,454,454,454,454,0
|
|
20240527,165900,152691843,454,454,454,454,0
|
|
20240527,165800,152691843,454,454,454,454,0
|
|
20240527,165700,152691843,454,454,454,454,3102
|
|
20240527,165600,152691843,454,454,454,454,0
|
|
20240527,165500,152691843,454,454,454,454,0
|
|
20240527,165400,152691843,454,454,454,454,0
|
|
20240527,165300,152691843,454,454,454,454,0
|
|
20240527,165200,152691843,454,454,454,454,0
|
|
20240527,165100,152691843,454,454,454,454,0
|
|
20240527,165000,152691843,454,454,454,454,0
|
|
20240527,164900,152691843,454,454,454,454,0
|
|
20240527,164800,152691843,454,454,454,454,0
|
|
20240527,164700,152691843,454,454,454,454,0
|
|
20240527,164600,152691843,454,454,454,454,0
|
|
20240527,164500,152691843,454,454,454,454,0
|
|
20240527,164400,152691843,454,454,454,454,0
|
|
20240527,164300,152691843,454,454,454,454,0
|
|
20240527,164200,152691843,454,454,454,454,0
|
|
20240527,164100,152691843,454,454,454,454,0
|
|
20240527,164000,152691843,454,454,454,454,0
|
|
20240527,163900,152691843,454,454,454,454,0
|
|
20240527,163800,152691843,454,454,454,454,0
|
|
20240527,163700,152691843,454,454,454,454,0
|
|
20240527,163600,152691843,454,454,454,454,0
|
|
20240527,163500,152691843,454,454,454,454,0
|
|
20240527,163400,152691843,454,454,454,454,0
|
|
20240527,163300,152691843,454,454,454,454,0
|
|
20240527,163200,152691843,454,454,454,454,0
|
|
20240527,163100,152691843,454,454,454,454,0
|
|
20240527,163000,152691843,454,454,454,454,0
|
|
20240527,162900,152691843,454,454,454,454,0
|
|
20240527,162800,152691843,454,454,454,454,0
|
|
20240527,162700,152691843,454,454,454,454,3102
|
|
20240527,162600,152691843,454,454,454,454,0
|
|
20240527,162500,152691843,454,454,454,454,0
|
|
20240527,162400,152691843,454,454,454,454,0
|
|
20240527,162300,152691843,454,454,454,454,0
|
|
20240527,162200,152691843,454,454,454,454,0
|
|
20240527,162100,152691843,454,454,454,454,0
|
|
20240527,162000,152691843,454,454,454,454,0
|
|
20240527,161900,152691843,454,454,454,454,0
|
|
20240527,161800,152691843,454,454,454,454,0
|
|
20240527,161700,152691843,454,454,454,454,0
|
|
20240527,161600,152691843,454,454,454,454,0
|
|
20240527,161500,152691843,454,454,454,454,0
|
|
20240527,161400,152691843,454,454,454,454,0
|
|
20240527,161300,152691843,454,454,454,454,0
|
|
20240527,161200,152691843,454,454,454,454,0
|
|
20240527,161100,152691843,454,454,454,454,0
|
|
20240527,161000,152691843,454,454,454,454,0
|
|
20240527,160900,152691843,454,454,454,454,0
|
|
20240527,160800,152691843,454,454,454,454,0
|
|
20240527,160700,152691843,454,454,454,454,0
|
|
20240527,160600,152691843,454,454,454,454,0
|
|
20240527,160500,152691843,454,454,454,454,0
|
|
20240527,160400,152691843,454,454,454,454,0
|
|
20240527,160300,152691843,454,454,454,454,0
|
|
20240527,160200,152691843,454,454,454,454,0
|
|
20240527,160100,152691843,454,454,454,454,0
|
|
20240527,160000,152691843,454,454,454,454,0
|
|
20240527,155900,152691843,454,454,454,454,0
|
|
20240527,155800,152691843,454,454,454,454,0
|
|
20240527,155700,152691843,454,454,454,454,3102
|
|
20240527,155600,152691843,454,454,454,454,0
|
|
20240527,155500,152691843,454,454,454,454,0
|
|
20240527,155400,152691843,454,454,454,454,0
|
|
20240527,155300,152691843,454,454,454,454,0
|
|
20240527,155200,152691843,454,454,454,454,0
|
|
20240527,155100,152691843,454,454,454,454,0
|
|
20240527,155000,152691843,454,454,454,454,0
|
|
20240527,154900,152691843,454,454,454,454,0
|
|
20240527,154800,152691843,454,454,454,454,0
|
|
20240527,154700,152691843,454,454,454,454,0
|
|
20240527,154600,152691843,454,454,454,454,0
|
|
20240527,154500,152691843,454,454,454,454,0
|
|
20240527,154400,152691843,454,454,454,454,0
|
|
20240527,154300,152691843,454,454,454,454,0
|
|
20240527,154200,152691843,454,454,454,454,0
|
|
20240527,154100,152691843,454,454,454,454,0
|
|
20240527,154000,152691843,454,454,454,454,0
|
|
20240527,153900,152691843,454,454,454,454,0
|
|
20240527,153800,152691843,454,454,454,454,0
|
|
20240527,153700,152691843,454,454,454,454,0
|
|
20240527,153600,152691843,454,454,454,454,0
|
|
20240527,153500,152691843,454,454,454,454,0
|
|
20240527,153400,152691843,454,454,454,454,0
|
|
20240527,153300,152691843,454,454,454,454,0
|
|
20240527,153200,152691843,454,454,454,454,0
|
|
20240527,153100,152691843,454,454,454,454,0
|
|
20240527,153000,152691843,454,454,454,454,3102
|
|
20240527,152900,151283535,454,454,454,454,0
|
|
20240527,152800,151283535,454,454,454,454,0
|
|
20240527,152700,151283535,454,454,454,454,0
|
|
20240527,152600,151283535,454,454,454,454,0
|
|
20240527,152500,151283535,454,454,454,454,0
|
|
20240527,152400,151283535,454,454,454,454,0
|
|
20240527,152300,151283535,454,454,454,454,0
|
|
20240527,152200,151283535,454,454,454,454,0
|
|
20240527,152100,151283535,454,454,454,454,0
|
|
20240527,152000,151283535,454,454,454,454,0
|
|
20240527,151900,151283535,454,450,454,450,1010
|
|
20240527,151800,150829031,455,455,455,455,0
|
|
20240527,151700,150829031,455,454,455,454,102
|
|
20240527,151600,150782721,455,450,455,450,1500
|
|
20240527,151500,150107716,455,450,455,450,78
|
|
20240527,151400,150072611,455,455,455,455,9
|
|
20240527,151300,150068516,457,457,457,457,0
|
|
20240527,151200,150068516,457,457,457,457,0
|
|
20240527,151100,150068516,457,457,457,457,0
|
|
20240527,151000,150068516,457,453,457,450,1258
|
|
20240527,150900,149502169,453,453,453,453,0
|
|
20240527,150800,149502169,453,453,453,453,661
|
|
20240527,150700,149202736,459,459,459,459,0
|
|
20240527,150600,149202736,459,459,459,459,0
|
|
20240527,150500,149202736,459,459,459,459,0
|
|
20240527,150400,149202736,459,459,459,459,4
|
|
20240527,150300,149200900,459,459,459,459,0
|
|
20240527,150200,149200900,459,459,459,459,1
|
|
20240527,150100,149200441,456,457,457,456,1088
|
|
20240527,150000,148704312,462,462,462,462,0
|
|
20240527,145900,148704312,462,451,462,451,8365
|
|
20240527,145800,144910348,451,451,451,451,0
|
|
20240527,145700,144910348,451,451,451,451,500
|
|
20240527,145600,144684848,451,449,451,448,24
|
|
20240527,145500,144674071,452,452,452,452,0
|
|
20240527,145400,144674071,452,452,452,452,0
|
|
20240527,145300,144674071,452,452,452,452,0
|
|
20240527,145200,144674071,452,452,452,452,0
|
|
20240527,145100,144674071,452,452,452,452,0
|
|
20240527,145000,144674071,452,452,452,452,0
|
|
20240527,144900,144674071,452,452,452,452,0
|
|
20240527,144800,144674071,452,452,452,452,0
|
|
20240527,144700,144674071,452,452,452,452,1
|
|
20240527,144600,144673619,452,452,452,452,0
|
|
20240527,144500,144673619,452,452,452,452,0
|
|
20240527,144400,144673619,452,452,452,452,1
|
|
20240527,144300,144673167,448,448,448,448,865
|
|
20240527,144200,144285647,452,450,452,446,2081
|
|
20240527,144100,143356438,450,450,450,450,0
|
|
20240527,144000,143356438,450,450,450,450,0
|
|
20240527,143900,143356438,450,450,450,450,600
|
|
20240527,143800,143086438,452,452,452,452,0
|
|
20240527,143700,143086438,452,452,452,452,0
|
|
20240527,143600,143086438,452,452,452,452,1
|
|
20240527,143500,143085986,449,450,450,449,2800
|
|
20240527,143400,141828782,453,453,453,453,0
|
|
20240527,143300,141828782,453,453,453,453,0
|
|
20240527,143200,141828782,453,453,453,453,601
|
|
20240527,143100,141556529,454,450,454,450,444
|
|
20240527,143000,141355817,450,451,451,450,17856
|
|
20240527,142900,133320616,454,454,454,454,0
|
|
20240527,142800,133320616,454,454,454,454,0
|
|
20240527,142700,133320616,454,454,454,454,0
|
|
20240527,142600,133320616,454,454,454,454,0
|
|
20240527,142500,133320616,454,451,454,451,367
|
|
20240527,142400,133154920,451,451,451,451,0
|
|
20240527,142300,133154920,451,451,451,451,557
|
|
20240527,142200,132903713,452,452,452,452,1
|
|
20240527,142100,132903261,454,454,454,454,0
|
|
20240527,142000,132903261,454,454,454,454,1
|
|
20240527,141900,132902807,451,451,451,451,0
|
|
20240527,141800,132902807,451,453,453,450,3201
|
|
20240527,141700,131459647,455,455,455,455,0
|
|
20240527,141600,131459647,455,455,455,455,0
|
|
20240527,141500,131459647,455,455,455,455,0
|
|
20240527,141400,131459647,455,455,455,455,3
|
|
20240527,141300,131458282,455,455,455,455,0
|
|
20240527,141200,131458282,455,455,455,455,0
|
|
20240527,141100,131458282,455,455,455,455,3
|
|
20240527,141000,131456917,455,455,455,455,0
|
|
20240527,140900,131456917,455,455,455,455,0
|
|
20240527,140800,131456917,455,455,455,455,0
|
|
20240527,140700,131456917,455,453,455,452,6002
|
|
20240527,140600,128743446,455,455,455,455,0
|
|
20240527,140500,128743446,455,456,456,455,2861
|
|
20240527,140400,127441669,455,456,456,455,533
|
|
20240527,140300,127198941,456,456,456,456,0
|
|
20240527,140200,127198941,456,456,456,456,0
|
|
20240527,140100,127198941,456,456,456,456,0
|
|
20240527,140000,127198941,456,456,456,456,400
|
|
20240527,135900,127016541,456,456,456,456,0
|
|
20240527,135800,127016541,456,456,456,456,0
|
|
20240527,135700,127016541,456,456,456,456,1
|
|
20240527,135600,127016085,455,455,455,455,3434
|
|
20240527,135500,125453615,455,455,455,455,0
|
|
20240527,135400,125453615,455,455,455,455,0
|
|
20240527,135300,125453615,455,455,455,455,0
|
|
20240527,135200,125453615,455,455,455,455,0
|
|
20240527,135100,125453615,455,455,455,455,0
|
|
20240527,135000,125453615,455,455,455,455,0
|
|
20240527,134900,125453615,455,455,455,455,0
|
|
20240527,134800,125453615,455,455,455,455,0
|
|
20240527,134700,125453615,455,455,455,455,0
|
|
20240527,134600,125453615,455,455,455,455,1
|
|
20240527,134500,125453160,455,455,455,455,0
|
|
20240527,134400,125453160,455,455,455,455,0
|
|
20240527,134300,125453160,455,455,455,455,0
|
|
20240527,134200,125453160,455,455,455,455,0
|
|
20240527,134100,125453160,455,455,455,455,0
|
|
20240527,134000,125453160,455,455,455,455,0
|
|
20240527,133900,125453160,455,455,455,455,67
|
|
20240527,133800,125422675,455,455,455,455,1
|
|
20240527,133700,125422220,455,455,455,455,0
|
|
20240527,133600,125422220,455,455,455,455,0
|
|
20240527,133500,125422220,455,455,455,455,0
|
|
20240527,133400,125422220,455,455,455,455,0
|
|
20240527,133300,125422220,455,455,455,455,9
|
|
20240527,133200,125418125,455,455,455,455,0
|
|
20240527,133100,125418125,455,455,455,455,0
|
|
20240527,133000,125418125,455,455,455,455,500
|
|
20240527,132900,125190625,455,455,455,455,0
|
|
20240527,132800,125190625,455,455,455,455,54
|
|
20240527,132700,125166055,455,455,455,455,0
|
|
20240527,132600,125166055,455,455,455,455,5
|
|
20240527,132500,125163780,455,455,455,455,1
|
|
20240527,132400,125163325,455,455,455,455,2
|
|
20240527,132300,125162415,457,457,457,457,0
|
|
20240527,132200,125162415,457,453,457,451,5002
|
|
20240527,132100,122906033,458,458,458,458,0
|
|
20240527,132000,122906033,458,457,458,457,880
|
|
20240527,131900,122503033,458,458,458,458,2
|
|
20240527,131800,122502117,452,453,453,452,8000
|
|
20240527,131700,118885617,460,457,460,457,10
|
|
20240527,131600,118881044,458,458,458,458,0
|
|
20240527,131500,118881044,458,458,458,458,120
|
|
20240527,131400,118826084,459,459,459,459,570
|
|
20240527,131300,118564454,453,453,453,453,2000
|
|
20240527,131200,117658454,458,457,458,457,1500
|
|
20240527,131100,116971955,452,454,454,451,8866
|
|
20240527,131000,112963520,463,463,463,463,0
|
|
20240527,130900,112963520,463,456,463,456,5000
|
|
20240527,130800,110664060,456,455,456,455,602
|
|
20240527,130700,110389549,456,456,456,456,1
|
|
20240527,130600,110389093,456,456,456,456,0
|
|
20240527,130500,110389093,456,456,456,456,0
|
|
20240527,130400,110389093,456,456,456,456,0
|
|
20240527,130300,110389093,456,456,456,456,0
|
|
20240527,130200,110389093,456,456,456,456,0
|
|
20240527,130100,110389093,456,456,456,456,20
|
|
20240527,130000,110379973,456,456,456,456,0
|
|
20240527,125900,110379973,456,456,456,456,0
|
|
20240527,125800,110379973,456,456,456,456,0
|
|
20240527,125700,110379973,456,456,456,456,0
|
|
20240527,125600,110379973,456,456,456,456,0
|
|
20240527,125500,110379973,456,456,456,456,0
|
|
20240527,125400,110379973,456,456,456,456,0
|
|
20240527,125300,110379973,456,456,456,456,12
|
|
20240527,125200,110374501,456,456,456,456,0
|
|
20240527,125100,110374501,456,456,456,456,916
|
|
20240527,125000,109956805,456,456,456,456,0
|
|
20240527,124900,109956805,456,457,457,456,9630
|
|
20240527,124800,105565399,456,457,457,456,537
|
|
20240527,124700,105320490,457,457,457,457,0
|
|
20240527,124600,105320490,457,457,457,457,0
|
|
20240527,124500,105320490,457,456,457,456,220
|
|
20240527,124400,105220169,456,456,456,456,0
|
|
20240527,124300,105220169,456,455,456,455,1298
|
|
20240527,124200,104629578,455,455,455,455,0
|
|
20240527,124100,104629578,455,455,455,455,0
|
|
20240527,124000,104629578,455,453,455,453,51
|
|
20240527,123900,104606375,455,455,455,455,0
|
|
20240527,123800,104606375,455,455,455,455,0
|
|
20240527,123700,104606375,455,455,455,455,10
|
|
20240527,123600,104601825,455,455,455,455,0
|
|
20240527,123500,104601825,455,455,455,455,40
|
|
20240527,123400,104583625,455,455,455,455,137
|
|
20240527,123300,104521290,455,455,455,455,0
|
|
20240527,123200,104521290,455,455,455,455,0
|
|
20240527,123100,104521290,455,456,456,455,502
|
|
20240527,123000,104292879,456,456,456,456,0
|
|
20240527,122900,104292879,456,456,456,456,0
|
|
20240527,122800,104292879,456,457,459,456,6
|
|
20240527,122700,104290134,456,457,457,451,8003
|
|
20240527,122600,100671602,456,456,456,456,1286
|
|
20240527,122500,100085186,456,456,456,456,0
|
|
20240527,122400,100085186,456,455,456,451,3250
|
|
20240527,122300,98613638,456,461,461,456,466
|
|
20240527,122200,98401132,462,462,462,462,0
|
|
20240527,122100,98401132,462,462,462,462,1
|
|
20240527,122000,98400670,457,457,457,457,0
|
|
20240527,121900,98400670,457,461,461,457,2400
|
|
20240527,121800,97302748,465,465,465,465,0
|
|
20240527,121700,97302748,465,465,465,465,0
|
|
20240527,121600,97302748,465,465,465,465,0
|
|
20240527,121500,97302748,465,465,465,465,0
|
|
20240527,121400,97302748,465,463,465,463,508
|
|
20240527,121300,97067542,464,464,464,464,0
|
|
20240527,121200,97067542,464,464,464,464,154
|
|
20240527,121100,96996086,464,464,464,464,0
|
|
20240527,121000,96996086,464,464,464,464,0
|
|
20240527,120900,96996086,464,461,464,460,6002
|
|
20240527,120800,94234716,465,465,465,465,1
|
|
20240527,120700,94234251,460,460,460,460,0
|
|
20240527,120600,94234251,460,461,461,460,8000
|
|
20240527,120500,90553517,465,464,465,464,3
|
|
20240527,120400,90552124,464,464,464,464,1
|
|
20240527,120300,90551660,461,461,461,461,1
|
|
20240527,120200,90551199,462,462,462,462,32
|
|
20240527,120100,90536415,462,462,462,462,22
|
|
20240527,120000,90526251,464,464,464,464,0
|
|
20240527,115900,90526251,464,464,464,464,0
|
|
20240527,115800,90526251,464,464,464,464,0
|
|
20240527,115700,90526251,464,464,464,464,0
|
|
20240527,115600,90526251,464,464,464,464,0
|
|
20240527,115500,90526251,464,464,464,464,0
|
|
20240527,115400,90526251,464,464,464,464,0
|
|
20240527,115300,90526251,464,464,464,464,0
|
|
20240527,115200,90526251,464,464,464,464,0
|
|
20240527,115100,90526251,464,464,464,464,0
|
|
20240527,115000,90526251,464,464,464,464,0
|
|
20240527,114900,90526251,464,464,464,464,0
|
|
20240527,114800,90526251,464,464,464,464,0
|
|
20240527,114700,90526251,464,464,464,464,1
|
|
20240527,114600,90525787,463,463,463,463,2
|
|
20240527,114500,90524861,460,460,460,460,35
|
|
20240527,114400,90508761,464,464,464,464,0
|
|
20240527,114300,90508761,464,464,464,464,0
|
|
20240527,114200,90508761,464,463,464,463,27
|
|
20240527,114100,90496259,462,460,462,460,6391
|
|
20240527,114000,87556288,460,460,460,460,21
|
|
20240527,113900,87546628,460,460,460,460,0
|
|
20240527,113800,87546628,460,460,460,460,0
|
|
20240527,113700,87546628,460,460,460,460,0
|
|
20240527,113600,87546628,460,460,460,460,36
|
|
20240527,113500,87530068,460,460,460,460,0
|
|
20240527,113400,87530068,460,460,460,460,0
|
|
20240527,113300,87530068,460,460,460,460,0
|
|
20240527,113200,87530068,460,460,460,460,0
|
|
20240527,113100,87530068,460,460,460,460,5531
|
|
20240527,113000,84985808,460,460,460,460,88
|
|
20240527,112900,84945328,460,458,460,458,342
|
|
20240527,112800,84788690,458,458,458,458,8000
|
|
20240527,112700,81124690,458,458,458,458,2
|
|
20240527,112600,81123774,456,456,456,456,1553
|
|
20240527,112500,80415606,458,458,458,458,0
|
|
20240527,112400,80415606,458,458,458,458,0
|
|
20240527,112300,80415606,458,458,458,458,0
|
|
20240527,112200,80415606,458,458,458,458,0
|
|
20240527,112100,80415606,458,458,458,458,0
|
|
20240527,112000,80415606,458,458,458,458,1
|
|
20240527,111900,80415148,456,456,456,456,1395
|
|
20240527,111800,79779028,456,456,456,456,1
|
|
20240527,111700,79778572,456,456,456,456,0
|
|
20240527,111600,79778572,456,456,456,456,0
|
|
20240527,111500,79778572,456,456,456,456,604
|
|
20240527,111400,79503148,459,459,459,459,0
|
|
20240527,111300,79503148,459,459,459,459,0
|
|
20240527,111200,79503148,459,459,459,456,15
|
|
20240527,111100,79496269,458,458,458,458,460
|
|
20240527,111000,79285589,458,458,458,458,0
|
|
20240527,110900,79285589,458,458,458,456,5537
|
|
20240527,110800,76760443,456,454,456,454,5137
|
|
20240527,110700,74420392,455,455,455,455,0
|
|
20240527,110600,74420392,455,454,455,454,622
|
|
20240527,110500,74137882,455,455,455,455,0
|
|
20240527,110400,74137882,455,455,455,455,0
|
|
20240527,110300,74137882,455,455,455,455,0
|
|
20240527,110200,74137882,455,455,455,455,0
|
|
20240527,110100,74137882,455,455,455,455,23
|
|
20240527,110000,74127417,455,455,455,455,0
|
|
20240527,105900,74127417,455,455,455,455,68
|
|
20240527,105800,74096477,455,455,455,455,0
|
|
20240527,105700,74096477,455,455,455,455,0
|
|
20240527,105600,74096477,455,455,455,455,0
|
|
20240527,105500,74096477,455,455,455,455,0
|
|
20240527,105400,74096477,455,455,455,455,14
|
|
20240527,105300,74090107,455,455,455,455,0
|
|
20240527,105200,74090107,455,455,455,455,556
|
|
20240527,105100,73837127,457,457,457,457,0
|
|
20240527,105000,73837127,457,457,457,457,0
|
|
20240527,104900,73837127,457,457,457,457,0
|
|
20240527,104800,73837127,457,457,457,457,0
|
|
20240527,104700,73837127,457,454,457,454,7459
|
|
20240527,104600,70441169,454,454,454,454,132
|
|
20240527,104500,70381241,454,454,454,454,0
|
|
20240527,104400,70381241,454,454,454,454,0
|
|
20240527,104300,70381241,454,453,454,453,620
|
|
20240527,104200,70100081,455,455,455,455,557
|
|
20240527,104100,69846646,455,455,455,455,122
|
|
20240527,104000,69791136,450,454,454,450,16292
|
|
20240527,103900,62439332,456,456,456,456,454
|
|
20240527,103800,62232308,453,455,455,453,6991
|
|
20240527,103700,59061393,454,464,464,454,80380
|
|
20240527,103600,22314674,467,467,467,467,0
|
|
20240527,103500,22314674,467,467,467,467,0
|
|
20240527,103400,22314674,467,467,467,467,0
|
|
20240527,103300,22314674,467,467,467,467,0
|
|
20240527,103200,22314674,467,467,467,467,0
|
|
20240527,103100,22314674,467,467,467,464,667
|
|
20240527,103000,22003188,467,467,467,467,0
|
|
20240527,102900,22003188,467,467,467,467,0
|
|
20240527,102800,22003188,467,467,467,467,0
|
|
20240527,102700,22003188,467,467,467,467,0
|
|
20240527,102600,22003188,467,467,467,467,0
|
|
20240527,102500,22003188,467,467,467,467,95
|
|
20240527,102400,21958823,468,468,468,468,0
|
|
20240527,102300,21958823,468,466,468,464,285
|
|
20240527,102200,21826259,466,466,466,466,0
|
|
20240527,102100,21826259,466,466,466,466,544
|
|
20240527,102000,21572755,466,466,466,466,0
|
|
20240527,101900,21572755,466,466,466,466,1
|
|
20240527,101800,21572289,465,468,468,465,769
|
|
20240527,101700,21213194,469,469,469,469,0
|
|
20240527,101600,21213194,469,469,469,469,0
|
|
20240527,101500,21213194,469,469,469,469,0
|
|
20240527,101400,21213194,469,469,469,469,0
|
|
20240527,101300,21213194,469,469,469,469,0
|
|
20240527,101200,21213194,469,469,469,469,0
|
|
20240527,101100,21213194,469,469,469,469,0
|
|
20240527,101000,21213194,469,469,469,469,0
|
|
20240527,100900,21213194,469,469,469,469,0
|
|
20240527,100800,21213194,469,469,469,469,0
|
|
20240527,100700,21213194,469,469,469,469,0
|
|
20240527,100600,21213194,469,469,469,469,6
|
|
20240527,100500,21210380,469,469,469,469,60
|
|
20240527,100400,21182240,469,469,469,469,2
|
|
20240527,100300,21181302,469,469,469,469,0
|
|
20240527,100200,21181302,469,469,469,469,0
|
|
20240527,100100,21181302,469,469,469,469,0
|
|
20240527,100000,21181302,469,469,469,469,0
|
|
20240527,095900,21181302,469,469,469,469,0
|
|
20240527,095800,21181302,469,469,469,469,0
|
|
20240527,095700,21181302,469,469,469,469,0
|
|
20240527,095600,21181302,469,469,469,469,0
|
|
20240527,095500,21181302,469,469,469,469,0
|
|
20240527,095400,21181302,469,469,469,469,0
|
|
20240527,095300,21181302,469,469,469,469,0
|
|
20240527,095200,21181302,469,469,469,469,0
|
|
20240527,095100,21181302,469,469,469,469,0
|
|
20240527,095000,21181302,469,469,469,469,0
|
|
20240527,094900,21181302,469,468,469,468,212
|
|
20240527,094800,21082085,468,468,468,468,0
|
|
20240527,094700,21082085,468,468,468,468,0
|
|
20240527,094600,21082085,468,468,468,468,1
|
|
20240527,094500,21081617,467,467,467,467,0
|
|
20240527,094400,21081617,467,467,467,467,0
|
|
20240527,094300,21081617,467,467,467,467,1
|
|
20240527,094200,21081150,464,464,464,464,0
|
|
20240527,094100,21081150,464,464,464,464,3000
|
|
20240527,094000,19689150,469,469,469,469,0
|
|
20240527,093900,19689150,469,469,469,469,0
|
|
20240527,093800,19689150,469,469,469,469,1
|
|
20240527,093700,19688681,464,464,464,464,0
|
|
20240527,093600,19688681,464,464,464,464,1000
|
|
20240527,093500,19224681,472,472,472,472,0
|
|
20240527,093400,19224681,472,472,472,472,0
|
|
20240527,093300,19224681,472,472,472,472,0
|
|
20240527,093200,19224681,472,472,472,472,6
|
|
20240527,093100,19221849,462,462,462,462,0
|
|
20240527,093000,19221849,462,462,462,462,493
|
|
20240527,092900,18994083,472,472,472,472,1
|
|
20240527,092800,18993611,467,467,467,467,157
|
|
20240527,092700,18920292,467,469,475,461,9695
|
|
20240527,092600,14433375,476,476,476,476,1
|
|
20240527,092500,14432899,478,478,478,478,0
|
|
20240527,092400,14432899,478,478,478,478,0
|
|
20240527,092300,14432899,478,478,478,478,0
|
|
20240527,092200,14432899,478,478,478,478,0
|
|
20240527,092100,14432899,478,478,478,478,0
|
|
20240527,092000,14432899,478,478,478,478,0
|
|
20240527,091900,14432899,478,478,478,478,20
|
|
20240527,091800,14423339,482,473,484,473,758
|
|
20240527,091700,14064749,473,466,473,466,2
|
|
20240527,091600,14063810,473,473,473,473,1000
|
|
20240527,091500,13590810,473,473,473,473,300
|
|
20240527,091400,13448910,472,472,472,472,390
|
|
20240527,091300,13264830,479,479,479,479,0
|
|
20240527,091200,13264830,479,479,479,479,0
|
|
20240527,091100,13264830,479,479,479,479,0
|
|
20240527,091000,13264830,479,479,479,479,0
|
|
20240527,090900,13264830,479,479,479,479,0
|
|
20240527,090800,13264830,479,479,479,479,0
|
|
20240527,090700,13264830,479,479,479,479,1
|
|
20240527,090600,13264351,472,480,480,456,7326
|
|
20240527,090500,9808346,480,480,480,480,2895
|
|
20240527,090400,8418746,480,480,480,479,1338
|
|
20240527,090300,7777686,481,476,486,476,723
|
|
20240527,090200,7432125,479,479,479,479,184
|
|
20240527,090100,7343989,486,485,486,485,15063
|
|
20240527,090000,33371,485,476,485,476,70
|