595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,185200,178454750,708,708,708,708,2413
|
|
20240527,185100,178454750,708,708,708,708,0
|
|
20240527,185000,178454750,708,708,708,708,0
|
|
20240527,184900,178454750,708,708,708,708,0
|
|
20240527,184800,178454750,708,708,708,708,0
|
|
20240527,184700,178454750,708,708,708,708,0
|
|
20240527,184600,178454750,708,708,708,708,0
|
|
20240527,184500,178454750,708,708,708,708,0
|
|
20240527,184400,178454750,708,708,708,708,0
|
|
20240527,184300,178454750,708,708,708,708,0
|
|
20240527,184200,178454750,708,708,708,708,0
|
|
20240527,184100,178454750,708,708,708,708,0
|
|
20240527,184000,178454750,708,708,708,708,0
|
|
20240527,183900,178454750,708,708,708,708,0
|
|
20240527,183800,178454750,708,708,708,708,0
|
|
20240527,183700,178454750,708,708,708,708,0
|
|
20240527,183600,178454750,708,708,708,708,0
|
|
20240527,183500,178454750,708,708,708,708,0
|
|
20240527,183400,178454750,708,708,708,708,0
|
|
20240527,183300,178454750,708,708,708,708,0
|
|
20240527,183200,178454750,708,708,708,708,0
|
|
20240527,183100,178454750,708,708,708,708,0
|
|
20240527,183000,178454750,708,708,708,708,0
|
|
20240527,182900,178454750,708,708,708,708,0
|
|
20240527,182800,178454750,708,708,708,708,0
|
|
20240527,182700,178454750,708,708,708,708,0
|
|
20240527,182600,178454750,708,708,708,708,0
|
|
20240527,182500,178454750,708,708,708,708,0
|
|
20240527,182400,178454750,708,708,708,708,0
|
|
20240527,182300,178454750,708,708,708,708,0
|
|
20240527,182200,178454750,708,708,708,708,2413
|
|
20240527,182100,178454750,708,708,708,708,0
|
|
20240527,182000,178454750,708,708,708,708,0
|
|
20240527,181900,178454750,708,708,708,708,0
|
|
20240527,181800,178454750,708,708,708,708,0
|
|
20240527,181700,178454750,708,708,708,708,0
|
|
20240527,181600,178454750,708,708,708,708,0
|
|
20240527,181500,178454750,708,708,708,708,0
|
|
20240527,181400,178454750,708,708,708,708,0
|
|
20240527,181300,178454750,708,708,708,708,0
|
|
20240527,181200,178454750,708,708,708,708,0
|
|
20240527,181100,178454750,708,708,708,708,0
|
|
20240527,181000,178454750,708,708,708,708,0
|
|
20240527,180900,178454750,708,708,708,708,0
|
|
20240527,180800,178454750,708,708,708,708,0
|
|
20240527,180700,178454750,708,708,708,708,0
|
|
20240527,180600,178454750,708,708,708,708,0
|
|
20240527,180500,178454750,708,708,708,708,0
|
|
20240527,180400,178454750,708,708,708,708,0
|
|
20240527,180300,178454750,708,708,708,708,0
|
|
20240527,180200,178454750,708,708,708,708,0
|
|
20240527,180100,178454750,708,708,708,708,0
|
|
20240527,180000,178454750,708,708,708,708,0
|
|
20240527,175900,178454750,708,708,708,708,0
|
|
20240527,175800,178454750,708,708,708,708,0
|
|
20240527,175700,178454750,708,708,708,708,0
|
|
20240527,175600,178454750,708,708,708,708,0
|
|
20240527,175500,178454750,708,708,708,708,0
|
|
20240527,175400,178454750,708,708,708,708,0
|
|
20240527,175300,178454750,708,708,708,708,0
|
|
20240527,175200,178454750,708,708,708,708,2413
|
|
20240527,175100,178454750,708,708,708,708,0
|
|
20240527,175000,178454750,708,708,708,708,0
|
|
20240527,174900,178454750,708,708,708,708,0
|
|
20240527,174800,178454750,708,708,708,708,0
|
|
20240527,174700,178454750,708,708,708,708,0
|
|
20240527,174600,178454750,708,708,708,708,0
|
|
20240527,174500,178454750,708,708,708,708,0
|
|
20240527,174400,178454750,708,708,708,708,0
|
|
20240527,174300,178454750,708,708,708,708,0
|
|
20240527,174200,178454750,708,708,708,708,0
|
|
20240527,174100,178454750,708,708,708,708,0
|
|
20240527,174000,178454750,708,708,708,708,0
|
|
20240527,173900,178454750,708,708,708,708,0
|
|
20240527,173800,178454750,708,708,708,708,0
|
|
20240527,173700,178454750,708,708,708,708,0
|
|
20240527,173600,178454750,708,708,708,708,0
|
|
20240527,173500,178454750,708,708,708,708,0
|
|
20240527,173400,178454750,708,708,708,708,0
|
|
20240527,173300,178454750,708,708,708,708,0
|
|
20240527,173200,178454750,708,708,708,708,0
|
|
20240527,173100,178454750,708,708,708,708,0
|
|
20240527,173000,178454750,708,708,708,708,0
|
|
20240527,172900,178454750,708,708,708,708,0
|
|
20240527,172800,178454750,708,708,708,708,0
|
|
20240527,172700,178454750,708,708,708,708,0
|
|
20240527,172600,178454750,708,708,708,708,0
|
|
20240527,172500,178454750,708,708,708,708,0
|
|
20240527,172400,178454750,708,708,708,708,0
|
|
20240527,172300,178454750,708,708,708,708,0
|
|
20240527,172200,178454750,708,708,708,708,2413
|
|
20240527,172100,178454750,708,708,708,708,0
|
|
20240527,172000,178454750,708,708,708,708,0
|
|
20240527,171900,178454750,708,708,708,708,0
|
|
20240527,171800,178454750,708,708,708,708,0
|
|
20240527,171700,178454750,708,708,708,708,0
|
|
20240527,171600,178454750,708,708,708,708,0
|
|
20240527,171500,178454750,708,708,708,708,0
|
|
20240527,171400,178454750,708,708,708,708,0
|
|
20240527,171300,178454750,708,708,708,708,0
|
|
20240527,171200,178454750,708,708,708,708,0
|
|
20240527,171100,178454750,708,708,708,708,0
|
|
20240527,171000,178454750,708,708,708,708,0
|
|
20240527,170900,178454750,708,708,708,708,0
|
|
20240527,170800,178454750,708,708,708,708,0
|
|
20240527,170700,178454750,708,708,708,708,0
|
|
20240527,170600,178454750,708,708,708,708,0
|
|
20240527,170500,178454750,708,708,708,708,0
|
|
20240527,170400,178454750,708,708,708,708,0
|
|
20240527,170300,178454750,708,708,708,708,0
|
|
20240527,170200,178454750,708,708,708,708,0
|
|
20240527,170100,178454750,708,708,708,708,0
|
|
20240527,170000,178454750,708,708,708,708,0
|
|
20240527,165900,178454750,708,708,708,708,0
|
|
20240527,165800,178454750,708,708,708,708,0
|
|
20240527,165700,178454750,708,708,708,708,0
|
|
20240527,165600,178454750,708,708,708,708,0
|
|
20240527,165500,178454750,708,708,708,708,0
|
|
20240527,165400,178454750,708,708,708,708,0
|
|
20240527,165300,178454750,708,708,708,708,0
|
|
20240527,165200,178454750,708,708,708,708,2413
|
|
20240527,165100,178454750,708,708,708,708,0
|
|
20240527,165000,178454750,708,708,708,708,0
|
|
20240527,164900,178454750,708,708,708,708,0
|
|
20240527,164800,178454750,708,708,708,708,0
|
|
20240527,164700,178454750,708,708,708,708,0
|
|
20240527,164600,178454750,708,708,708,708,0
|
|
20240527,164500,178454750,708,708,708,708,0
|
|
20240527,164400,178454750,708,708,708,708,0
|
|
20240527,164300,178454750,708,708,708,708,0
|
|
20240527,164200,178454750,708,708,708,708,0
|
|
20240527,164100,178454750,708,708,708,708,0
|
|
20240527,164000,178454750,708,708,708,708,0
|
|
20240527,163900,178454750,708,708,708,708,0
|
|
20240527,163800,178454750,708,708,708,708,0
|
|
20240527,163700,178454750,708,708,708,708,0
|
|
20240527,163600,178454750,708,708,708,708,0
|
|
20240527,163500,178454750,708,708,708,708,0
|
|
20240527,163400,178454750,708,708,708,708,0
|
|
20240527,163300,178454750,708,708,708,708,0
|
|
20240527,163200,178454750,708,708,708,708,0
|
|
20240527,163100,178454750,708,708,708,708,0
|
|
20240527,163000,178454750,708,708,708,708,0
|
|
20240527,162900,178454750,708,708,708,708,0
|
|
20240527,162800,178454750,708,708,708,708,0
|
|
20240527,162700,178454750,708,708,708,708,0
|
|
20240527,162600,178454750,708,708,708,708,0
|
|
20240527,162500,178454750,708,708,708,708,0
|
|
20240527,162400,178454750,708,708,708,708,0
|
|
20240527,162300,178454750,708,708,708,708,0
|
|
20240527,162200,178454750,708,708,708,708,2413
|
|
20240527,162100,178454750,708,708,708,708,0
|
|
20240527,162000,178454750,708,708,708,708,0
|
|
20240527,161900,178454750,708,708,708,708,0
|
|
20240527,161800,178454750,708,708,708,708,0
|
|
20240527,161700,178454750,708,708,708,708,0
|
|
20240527,161600,178454750,708,708,708,708,0
|
|
20240527,161500,178454750,708,708,708,708,0
|
|
20240527,161400,178454750,708,708,708,708,0
|
|
20240527,161300,178454750,708,708,708,708,0
|
|
20240527,161200,178454750,708,708,708,708,0
|
|
20240527,161100,178454750,708,708,708,708,0
|
|
20240527,161000,178454750,708,708,708,708,0
|
|
20240527,160900,178454750,708,708,708,708,0
|
|
20240527,160800,178454750,708,708,708,708,0
|
|
20240527,160700,178454750,708,708,708,708,0
|
|
20240527,160600,178454750,708,708,708,708,0
|
|
20240527,160500,178454750,708,708,708,708,0
|
|
20240527,160400,178454750,708,708,708,708,0
|
|
20240527,160300,178454750,708,708,708,708,0
|
|
20240527,160200,178454750,708,708,708,708,0
|
|
20240527,160100,178454750,708,708,708,708,0
|
|
20240527,160000,178454750,708,708,708,708,0
|
|
20240527,155900,178454750,708,708,708,708,0
|
|
20240527,155800,178454750,708,708,708,708,0
|
|
20240527,155700,178454750,708,708,708,708,0
|
|
20240527,155600,178454750,708,708,708,708,0
|
|
20240527,155500,178454750,708,708,708,708,0
|
|
20240527,155400,178454750,708,708,708,708,0
|
|
20240527,155300,178454750,708,708,708,708,0
|
|
20240527,155200,178454750,708,708,708,708,2413
|
|
20240527,155100,178454750,708,708,708,708,0
|
|
20240527,155000,178454750,708,708,708,708,0
|
|
20240527,154900,178454750,708,708,708,708,0
|
|
20240527,154800,178454750,708,708,708,708,0
|
|
20240527,154700,178454750,708,708,708,708,0
|
|
20240527,154600,178454750,708,708,708,708,0
|
|
20240527,154500,178454750,708,708,708,708,0
|
|
20240527,154400,178454750,708,708,708,708,0
|
|
20240527,154300,178454750,708,708,708,708,0
|
|
20240527,154200,178454750,708,708,708,708,0
|
|
20240527,154100,178454750,708,708,708,708,0
|
|
20240527,154000,178454750,708,708,708,708,0
|
|
20240527,153900,178454750,708,708,708,708,0
|
|
20240527,153800,178454750,708,708,708,708,0
|
|
20240527,153700,178454750,708,708,708,708,0
|
|
20240527,153600,178454750,708,708,708,708,0
|
|
20240527,153500,178454750,708,708,708,708,0
|
|
20240527,153400,178454750,708,708,708,708,0
|
|
20240527,153300,178454750,708,708,708,708,0
|
|
20240527,153200,178454750,708,708,708,708,0
|
|
20240527,153100,178454750,708,708,708,708,0
|
|
20240527,153000,178454750,708,708,708,708,2413
|
|
20240527,152900,176746346,705,705,705,705,0
|
|
20240527,152800,176746346,705,705,705,705,0
|
|
20240527,152700,176746346,705,705,705,705,0
|
|
20240527,152600,176746346,705,705,705,705,0
|
|
20240527,152500,176746346,705,705,705,705,0
|
|
20240527,152400,176746346,705,705,705,705,0
|
|
20240527,152300,176746346,705,705,705,705,0
|
|
20240527,152200,176746346,705,705,705,705,0
|
|
20240527,152100,176746346,705,705,705,705,0
|
|
20240527,152000,176746346,705,705,705,705,0
|
|
20240527,151900,176746346,705,705,705,705,0
|
|
20240527,151800,176746346,705,705,705,705,582
|
|
20240527,151700,176336036,704,705,705,704,105
|
|
20240527,151600,176262111,706,706,706,706,225
|
|
20240527,151500,176103261,706,706,706,706,1
|
|
20240527,151400,176102555,703,706,706,703,2775
|
|
20240527,151300,174151724,703,704,704,703,5815
|
|
20240527,151200,170061577,703,703,703,703,0
|
|
20240527,151100,170061577,703,703,703,703,0
|
|
20240527,151000,170061577,703,703,703,703,143
|
|
20240527,150900,169961048,706,706,706,706,1
|
|
20240527,150800,169960342,702,704,706,702,11002
|
|
20240527,150700,162223479,704,704,704,704,8000
|
|
20240527,150600,156591479,705,705,705,705,0
|
|
20240527,150500,156591479,705,708,708,705,3740
|
|
20240527,150400,153952354,708,708,708,708,200
|
|
20240527,150300,153810754,708,708,708,708,100
|
|
20240527,150200,153739954,707,707,707,707,1000
|
|
20240527,150100,153032954,708,708,708,708,1
|
|
20240527,150000,153032246,707,707,707,707,1002
|
|
20240527,145900,152323832,708,708,708,708,0
|
|
20240527,145800,152323832,708,708,708,708,0
|
|
20240527,145700,152323832,708,708,708,708,0
|
|
20240527,145600,152323832,708,708,708,708,1
|
|
20240527,145500,152323124,706,706,706,706,0
|
|
20240527,145400,152323124,706,707,708,706,699
|
|
20240527,145300,151829462,707,707,707,707,401
|
|
20240527,145200,151545955,707,707,707,707,1000
|
|
20240527,145100,150838955,707,707,707,707,0
|
|
20240527,145000,150838955,707,706,707,706,1097
|
|
20240527,144900,150064472,706,706,706,706,0
|
|
20240527,144800,150064472,706,706,706,706,10
|
|
20240527,144700,150057412,706,706,706,706,0
|
|
20240527,144600,150057412,706,706,706,706,143
|
|
20240527,144500,149956454,706,706,706,706,0
|
|
20240527,144400,149956454,706,706,706,706,15
|
|
20240527,144300,149945864,704,705,705,704,1000
|
|
20240527,144200,149241843,705,705,705,705,0
|
|
20240527,144100,149241843,705,705,705,705,14
|
|
20240527,144000,149231973,705,705,705,705,0
|
|
20240527,143900,149231973,705,705,705,705,428
|
|
20240527,143800,148930233,705,705,705,705,0
|
|
20240527,143700,148930233,705,705,705,705,2
|
|
20240527,143600,148928823,704,705,705,704,3025
|
|
20240527,143500,146796243,705,705,705,705,1
|
|
20240527,143400,146795538,705,705,705,705,3
|
|
20240527,143300,146793423,705,705,705,705,0
|
|
20240527,143200,146793423,705,705,705,705,0
|
|
20240527,143100,146793423,705,705,705,705,500
|
|
20240527,143000,146440923,705,705,705,705,14
|
|
20240527,142900,146431053,705,705,705,705,0
|
|
20240527,142800,146431053,705,705,705,705,0
|
|
20240527,142700,146431053,705,706,706,705,1481
|
|
20240527,142600,145386898,706,706,706,706,51
|
|
20240527,142500,145350892,705,705,705,705,0
|
|
20240527,142400,145350892,705,705,705,705,410
|
|
20240527,142300,145061842,705,705,705,705,3303
|
|
20240527,142200,142733227,705,705,707,702,10008
|
|
20240527,142100,135696658,707,707,707,707,0
|
|
20240527,142000,135696658,707,707,707,705,1092
|
|
20240527,141900,134926794,705,705,705,705,0
|
|
20240527,141800,134926794,705,706,706,705,2417
|
|
20240527,141700,133221212,706,706,706,706,101
|
|
20240527,141600,133149906,704,704,704,704,0
|
|
20240527,141500,133149906,704,707,708,703,22001
|
|
20240527,141400,117671411,708,708,708,708,0
|
|
20240527,141300,117671411,708,708,708,708,0
|
|
20240527,141200,117671411,708,708,708,708,0
|
|
20240527,141100,117671411,708,708,708,708,1413
|
|
20240527,141000,116671007,708,708,708,708,0
|
|
20240527,140900,116671007,708,705,708,705,2001
|
|
20240527,140800,115260299,705,706,706,705,68
|
|
20240527,140700,115212357,705,708,708,705,10000
|
|
20240527,140600,108157421,709,709,709,709,1
|
|
20240527,140500,108156712,709,709,709,709,0
|
|
20240527,140400,108156712,709,709,709,709,1464
|
|
20240527,140300,107118736,709,707,709,706,863
|
|
20240527,140200,106509430,709,709,709,709,0
|
|
20240527,140100,106509430,709,709,709,709,2
|
|
20240527,140000,106508012,706,707,707,706,5000
|
|
20240527,135900,102977285,709,709,709,709,0
|
|
20240527,135800,102977285,709,709,709,709,428
|
|
20240527,135700,102673833,710,710,710,710,0
|
|
20240527,135600,102673833,710,710,710,710,0
|
|
20240527,135500,102673833,710,710,710,710,74
|
|
20240527,135400,102621293,711,711,711,711,1
|
|
20240527,135300,102620582,710,710,710,710,420
|
|
20240527,135200,102322382,710,710,710,710,1425
|
|
20240527,135100,101310632,711,711,711,711,0
|
|
20240527,135000,101310632,711,711,711,711,0
|
|
20240527,134900,101310632,711,711,711,711,0
|
|
20240527,134800,101310632,711,711,711,711,0
|
|
20240527,134700,101310632,711,711,711,711,0
|
|
20240527,134600,101310632,711,711,711,711,0
|
|
20240527,134500,101310632,711,711,711,711,3
|
|
20240527,134400,101308499,711,711,711,711,0
|
|
20240527,134300,101308499,711,711,711,711,0
|
|
20240527,134200,101308499,711,711,711,711,0
|
|
20240527,134100,101308499,711,711,711,711,0
|
|
20240527,134000,101308499,711,711,711,711,0
|
|
20240527,133900,101308499,711,711,711,711,0
|
|
20240527,133800,101308499,711,711,711,711,1
|
|
20240527,133700,101307788,711,711,711,711,10
|
|
20240527,133600,101300678,711,711,711,711,438
|
|
20240527,133500,100989260,711,711,711,711,0
|
|
20240527,133400,100989260,711,711,711,711,0
|
|
20240527,133300,100989260,711,711,711,711,0
|
|
20240527,133200,100989260,711,711,711,711,0
|
|
20240527,133100,100989260,711,711,711,711,0
|
|
20240527,133000,100989260,711,711,711,711,2
|
|
20240527,132900,100987838,711,711,711,711,0
|
|
20240527,132800,100987838,711,711,711,711,0
|
|
20240527,132700,100987838,711,711,711,711,0
|
|
20240527,132600,100987838,711,711,711,711,0
|
|
20240527,132500,100987838,711,711,711,711,0
|
|
20240527,132400,100987838,711,711,711,711,0
|
|
20240527,132300,100987838,711,711,711,711,0
|
|
20240527,132200,100987838,711,711,711,711,0
|
|
20240527,132100,100987838,711,711,711,711,0
|
|
20240527,132000,100987838,711,711,711,711,0
|
|
20240527,131900,100987838,711,711,711,711,0
|
|
20240527,131800,100987838,711,711,711,711,1
|
|
20240527,131700,100987127,709,709,709,709,0
|
|
20240527,131600,100987127,709,709,709,709,0
|
|
20240527,131500,100987127,709,709,709,709,0
|
|
20240527,131400,100987127,709,709,709,709,0
|
|
20240527,131300,100987127,709,709,709,709,100
|
|
20240527,131200,100916227,709,709,709,709,1
|
|
20240527,131100,100915518,711,711,711,711,0
|
|
20240527,131000,100915518,711,711,711,711,0
|
|
20240527,130900,100915518,711,711,711,711,0
|
|
20240527,130800,100915518,711,710,711,710,300
|
|
20240527,130700,100702234,705,705,705,705,0
|
|
20240527,130600,100702234,705,705,705,705,100
|
|
20240527,130500,100631734,705,705,705,705,3355
|
|
20240527,130400,98266459,705,707,707,705,5632
|
|
20240527,130300,94292159,708,710,710,708,1523
|
|
20240527,130200,93213329,710,710,710,710,0
|
|
20240527,130100,93213329,710,710,710,710,0
|
|
20240527,130000,93213329,710,711,711,710,67
|
|
20240527,125900,93165757,710,710,710,710,0
|
|
20240527,125800,93165757,710,710,710,710,1
|
|
20240527,125700,93165047,709,709,709,709,0
|
|
20240527,125600,93165047,709,709,709,709,0
|
|
20240527,125500,93165047,709,709,709,709,0
|
|
20240527,125400,93165047,709,709,709,709,0
|
|
20240527,125300,93165047,709,709,709,709,0
|
|
20240527,125200,93165047,709,709,709,709,0
|
|
20240527,125100,93165047,709,709,709,709,0
|
|
20240527,125000,93165047,709,709,709,709,1
|
|
20240527,124900,93164338,710,710,710,710,0
|
|
20240527,124800,93164338,710,711,711,710,1003
|
|
20240527,124700,92451208,711,711,711,711,0
|
|
20240527,124600,92451208,711,711,711,711,1
|
|
20240527,124500,92450497,710,710,710,710,0
|
|
20240527,124400,92450497,710,710,710,710,0
|
|
20240527,124300,92450497,710,710,710,710,0
|
|
20240527,124200,92450497,710,710,710,710,0
|
|
20240527,124100,92450497,710,710,710,710,0
|
|
20240527,124000,92450497,710,710,710,710,0
|
|
20240527,123900,92450497,710,710,710,710,0
|
|
20240527,123800,92450497,710,708,711,708,1152
|
|
20240527,123700,91632231,708,708,708,708,0
|
|
20240527,123600,91632231,708,708,708,708,0
|
|
20240527,123500,91632231,708,708,708,708,287
|
|
20240527,123400,91429035,708,708,708,708,0
|
|
20240527,123300,91429035,708,708,708,708,1
|
|
20240527,123200,91428327,707,707,707,707,0
|
|
20240527,123100,91428327,707,707,707,707,13
|
|
20240527,123000,91419136,707,707,707,707,0
|
|
20240527,122900,91419136,707,707,707,707,0
|
|
20240527,122800,91419136,707,707,707,707,0
|
|
20240527,122700,91419136,707,707,707,707,0
|
|
20240527,122600,91419136,707,707,707,707,13
|
|
20240527,122500,91409945,707,707,707,707,483
|
|
20240527,122400,91068464,708,708,708,708,1
|
|
20240527,122300,91067756,708,708,708,708,0
|
|
20240527,122200,91067756,708,708,708,708,1
|
|
20240527,122100,91067048,710,710,710,710,0
|
|
20240527,122000,91067048,710,710,710,710,0
|
|
20240527,121900,91067048,710,710,710,710,0
|
|
20240527,121800,91067048,710,710,710,710,0
|
|
20240527,121700,91067048,710,709,710,709,16
|
|
20240527,121600,91055701,710,710,710,710,30
|
|
20240527,121500,91034401,707,707,707,707,43
|
|
20240527,121400,91004000,707,707,707,707,12
|
|
20240527,121300,90995516,707,707,707,707,2520
|
|
20240527,121200,89213876,707,707,707,707,10
|
|
20240527,121100,89206806,706,706,706,706,13
|
|
20240527,121000,89197628,707,707,707,707,73
|
|
20240527,120900,89146017,707,707,707,707,20
|
|
20240527,120800,89131877,706,706,706,706,0
|
|
20240527,120700,89131877,706,706,706,706,14
|
|
20240527,120600,89121993,707,707,707,707,50
|
|
20240527,120500,89086643,707,707,707,707,0
|
|
20240527,120400,89086643,707,707,707,707,0
|
|
20240527,120300,89086643,707,705,707,705,8006
|
|
20240527,120200,83442401,707,705,707,705,155
|
|
20240527,120100,83332851,706,706,706,706,135
|
|
20240527,120000,83237541,706,706,706,706,280
|
|
20240527,115900,83039861,706,706,707,706,2010
|
|
20240527,115800,81620791,706,706,706,706,0
|
|
20240527,115700,81620791,706,707,707,706,340
|
|
20240527,115600,81380551,707,707,707,707,0
|
|
20240527,115500,81380551,707,707,707,707,0
|
|
20240527,115400,81380551,707,707,707,707,1
|
|
20240527,115300,81379844,707,707,707,707,2
|
|
20240527,115200,81378430,707,707,707,707,0
|
|
20240527,115100,81378430,707,707,707,707,330
|
|
20240527,115000,81145120,707,707,707,707,0
|
|
20240527,114900,81145120,707,707,707,707,30
|
|
20240527,114800,81123910,707,707,707,707,32
|
|
20240527,114700,81101286,707,707,707,706,2231
|
|
20240527,114600,79526128,707,708,708,707,14194
|
|
20240527,114500,69490470,707,707,707,707,0
|
|
20240527,114400,69490470,707,707,707,707,0
|
|
20240527,114300,69490470,707,708,708,707,1500
|
|
20240527,114200,68429588,709,709,709,709,0
|
|
20240527,114100,68429588,709,709,709,709,0
|
|
20240527,114000,68429588,709,709,709,709,1
|
|
20240527,113900,68428879,708,708,708,708,0
|
|
20240527,113800,68428879,708,708,708,708,1
|
|
20240527,113700,68428171,709,709,709,709,5
|
|
20240527,113600,68424626,708,708,708,708,0
|
|
20240527,113500,68424626,708,708,709,708,1752
|
|
20240527,113400,67184209,707,707,707,707,0
|
|
20240527,113300,67184209,707,707,707,707,0
|
|
20240527,113200,67184209,707,708,708,707,500
|
|
20240527,113100,66830409,707,707,707,707,0
|
|
20240527,113000,66830409,707,707,707,707,0
|
|
20240527,112900,66830409,707,707,707,707,0
|
|
20240527,112800,66830409,707,707,707,707,0
|
|
20240527,112700,66830409,707,707,707,707,0
|
|
20240527,112600,66830409,707,707,707,707,0
|
|
20240527,112500,66830409,707,707,707,707,0
|
|
20240527,112400,66830409,707,707,707,707,0
|
|
20240527,112300,66830409,707,707,707,707,1
|
|
20240527,112200,66829702,711,711,711,711,0
|
|
20240527,112100,66829702,711,710,711,707,11502
|
|
20240527,112000,58677288,710,711,711,710,100
|
|
20240527,111900,58606287,710,710,710,710,100
|
|
20240527,111800,58535287,710,710,710,710,0
|
|
20240527,111700,58535287,710,710,710,710,0
|
|
20240527,111600,58535287,710,710,710,710,0
|
|
20240527,111500,58535287,710,710,710,710,58
|
|
20240527,111400,58494107,710,710,710,710,12
|
|
20240527,111300,58485587,710,710,710,710,0
|
|
20240527,111200,58485587,710,710,710,710,750
|
|
20240527,111100,57953087,711,711,711,711,0
|
|
20240527,111000,57953087,711,711,711,711,850
|
|
20240527,110900,57348737,712,712,712,712,100
|
|
20240527,110800,57277537,712,712,712,712,0
|
|
20240527,110700,57277537,712,712,712,712,0
|
|
20240527,110600,57277537,712,712,712,712,0
|
|
20240527,110500,57277537,712,712,712,712,0
|
|
20240527,110400,57277537,712,712,712,712,0
|
|
20240527,110300,57277537,712,712,712,712,2
|
|
20240527,110200,57276113,712,712,712,712,0
|
|
20240527,110100,57276113,712,712,712,712,100
|
|
20240527,110000,57204913,712,712,712,712,0
|
|
20240527,105900,57204913,712,712,712,712,0
|
|
20240527,105800,57204913,712,712,712,712,1
|
|
20240527,105700,57204201,710,710,710,710,0
|
|
20240527,105600,57204201,710,710,710,710,0
|
|
20240527,105500,57204201,710,711,711,710,6433
|
|
20240527,105400,52636549,712,712,712,712,0
|
|
20240527,105300,52636549,712,712,712,712,0
|
|
20240527,105200,52636549,712,712,712,712,0
|
|
20240527,105100,52636549,712,712,712,712,0
|
|
20240527,105000,52636549,712,712,712,712,0
|
|
20240527,104900,52636549,712,712,712,712,1
|
|
20240527,104800,52635837,712,712,712,712,0
|
|
20240527,104700,52635837,712,712,712,712,11
|
|
20240527,104600,52628005,711,711,711,711,0
|
|
20240527,104500,52628005,711,711,711,711,67
|
|
20240527,104400,52580368,711,711,711,711,133
|
|
20240527,104300,52485805,710,710,710,710,0
|
|
20240527,104200,52485805,710,710,710,710,852
|
|
20240527,104100,51880885,711,711,711,711,0
|
|
20240527,104000,51880885,711,711,711,711,175
|
|
20240527,103900,51756460,711,711,711,711,0
|
|
20240527,103800,51756460,711,711,711,711,955
|
|
20240527,103700,51077455,710,710,710,710,101
|
|
20240527,103600,51005745,710,710,710,710,0
|
|
20240527,103500,51005745,710,710,710,709,1135
|
|
20240527,103400,50199900,711,711,711,711,0
|
|
20240527,103300,50199900,711,711,711,711,0
|
|
20240527,103200,50199900,711,710,711,710,741
|
|
20240527,103100,49673749,710,710,710,710,1000
|
|
20240527,103000,48963749,710,710,710,710,0
|
|
20240527,102900,48963749,710,710,710,710,0
|
|
20240527,102800,48963749,710,710,710,710,1100
|
|
20240527,102700,48182749,710,710,710,710,25
|
|
20240527,102600,48164999,710,710,710,710,0
|
|
20240527,102500,48164999,710,710,710,710,0
|
|
20240527,102400,48164999,710,710,710,710,0
|
|
20240527,102300,48164999,710,710,710,710,0
|
|
20240527,102200,48164999,710,710,710,710,58
|
|
20240527,102100,48123819,710,710,710,710,0
|
|
20240527,102000,48123819,710,710,710,710,0
|
|
20240527,101900,48123819,710,710,710,710,1
|
|
20240527,101800,48123109,710,710,710,710,17733
|
|
20240527,101700,35532679,710,710,710,710,0
|
|
20240527,101600,35532679,710,711,711,710,2420
|
|
20240527,101500,33814364,712,712,712,712,846
|
|
20240527,101400,33212012,712,712,712,712,35
|
|
20240527,101300,33187092,712,712,712,712,0
|
|
20240527,101200,33187092,712,713,713,712,2
|
|
20240527,101100,33185667,713,713,713,713,100
|
|
20240527,101000,33114367,713,713,713,713,281
|
|
20240527,100900,32914014,710,710,710,710,101
|
|
20240527,100800,32842304,710,710,710,710,0
|
|
20240527,100700,32842304,710,712,712,710,7176
|
|
20240527,100600,27745783,712,712,712,712,5
|
|
20240527,100500,27742223,712,712,712,712,0
|
|
20240527,100400,27742223,712,712,712,712,400
|
|
20240527,100300,27457423,712,712,712,712,0
|
|
20240527,100200,27457423,712,712,712,712,500
|
|
20240527,100100,27101423,714,714,714,714,201
|
|
20240527,100000,26957909,714,714,714,714,5
|
|
20240527,095900,26954339,714,714,714,714,0
|
|
20240527,095800,26954339,714,714,714,714,0
|
|
20240527,095700,26954339,714,714,714,714,0
|
|
20240527,095600,26954339,714,714,714,714,21
|
|
20240527,095500,26939345,715,715,715,715,0
|
|
20240527,095400,26939345,715,715,715,715,0
|
|
20240527,095300,26939345,715,715,715,715,0
|
|
20240527,095200,26939345,715,715,715,715,0
|
|
20240527,095100,26939345,715,715,715,715,15
|
|
20240527,095000,26928620,715,715,715,712,86
|
|
20240527,094900,26867355,715,715,715,715,9
|
|
20240527,094800,26860920,715,715,715,715,2
|
|
20240527,094700,26859490,715,714,715,714,302
|
|
20240527,094600,26643860,714,714,714,714,107
|
|
20240527,094500,26567462,715,715,715,715,0
|
|
20240527,094400,26567462,715,715,715,715,0
|
|
20240527,094300,26567462,715,715,715,715,0
|
|
20240527,094200,26567462,715,715,715,715,30
|
|
20240527,094100,26546012,715,715,715,715,0
|
|
20240527,094000,26546012,715,715,715,715,360
|
|
20240527,093900,26288612,715,715,715,715,511
|
|
20240527,093800,25923247,716,713,716,713,2000
|
|
20240527,093700,24492792,713,713,713,713,5
|
|
20240527,093600,24489227,711,711,711,711,2
|
|
20240527,093500,24487805,711,712,712,711,60
|
|
20240527,093400,24445132,712,712,712,712,3
|
|
20240527,093300,24442996,713,713,713,713,0
|
|
20240527,093200,24442996,713,713,713,713,0
|
|
20240527,093100,24442996,713,714,714,713,26
|
|
20240527,093000,24424448,714,715,715,714,1019
|
|
20240527,092900,23696879,719,719,719,719,0
|
|
20240527,092800,23696879,719,719,719,719,0
|
|
20240527,092700,23696879,719,719,719,719,228
|
|
20240527,092600,23532947,720,710,720,710,10000
|
|
20240527,092500,16380399,709,710,710,709,763
|
|
20240527,092400,15839406,710,710,710,709,2017
|
|
20240527,092300,14407346,710,710,710,710,500
|
|
20240527,092200,14052346,710,711,712,710,3681
|
|
20240527,092100,11436836,711,711,711,711,103
|
|
20240527,092000,11363603,710,711,711,710,1382
|
|
20240527,091900,10381111,714,713,714,713,20
|
|
20240527,091800,10366841,714,714,714,714,50
|
|
20240527,091700,10331141,715,715,715,715,0
|
|
20240527,091600,10331141,715,715,715,715,40
|
|
20240527,091500,10302541,715,711,715,711,4051
|
|
20240527,091400,7422276,715,711,715,711,501
|
|
20240527,091300,7066061,715,715,715,715,529
|
|
20240527,091200,6687826,715,715,715,715,0
|
|
20240527,091100,6687826,715,713,715,710,1002
|
|
20240527,091000,5976284,716,716,716,716,0
|
|
20240527,090900,5976284,716,716,716,716,92
|
|
20240527,090800,5910412,716,716,716,716,7
|
|
20240527,090700,5905400,716,716,716,716,14
|
|
20240527,090600,5895376,716,715,716,711,5502
|
|
20240527,090500,1974981,717,717,717,717,0
|
|
20240527,090400,1974981,717,717,717,717,1
|
|
20240527,090300,1974264,717,717,717,717,7
|
|
20240527,090200,1969245,717,717,717,717,11
|
|
20240527,090100,1961358,714,714,714,714,0
|
|
20240527,090000,1961358,714,714,714,714,2747
|