595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,185200,116746690,693,693,693,693,2239
|
|
20240530,185100,116746690,693,693,693,693,0
|
|
20240530,185000,116746690,693,693,693,693,0
|
|
20240530,184900,116746690,693,693,693,693,0
|
|
20240530,184800,116746690,693,693,693,693,0
|
|
20240530,184700,116746690,693,693,693,693,0
|
|
20240530,184600,116746690,693,693,693,693,0
|
|
20240530,184500,116746690,693,693,693,693,0
|
|
20240530,184400,116746690,693,693,693,693,0
|
|
20240530,184300,116746690,693,693,693,693,0
|
|
20240530,184200,116746690,693,693,693,693,0
|
|
20240530,184100,116746690,693,693,693,693,0
|
|
20240530,184000,116746690,693,693,693,693,0
|
|
20240530,183900,116746690,693,693,693,693,0
|
|
20240530,183800,116746690,693,693,693,693,0
|
|
20240530,183700,116746690,693,693,693,693,0
|
|
20240530,183600,116746690,693,693,693,693,0
|
|
20240530,183500,116746690,693,693,693,693,0
|
|
20240530,183400,116746690,693,693,693,693,0
|
|
20240530,183300,116746690,693,693,693,693,0
|
|
20240530,183200,116746690,693,693,693,693,0
|
|
20240530,183100,116746690,693,693,693,693,0
|
|
20240530,183000,116746690,693,693,693,693,0
|
|
20240530,182900,116746690,693,693,693,693,0
|
|
20240530,182800,116746690,693,693,693,693,0
|
|
20240530,182700,116746690,693,693,693,693,0
|
|
20240530,182600,116746690,693,693,693,693,0
|
|
20240530,182500,116746690,693,693,693,693,0
|
|
20240530,182400,116746690,693,693,693,693,0
|
|
20240530,182300,116746690,693,693,693,693,0
|
|
20240530,182200,116746690,693,693,693,693,2239
|
|
20240530,182100,116746690,693,693,693,693,0
|
|
20240530,182000,116746690,693,693,693,693,0
|
|
20240530,181900,116746690,693,693,693,693,0
|
|
20240530,181800,116746690,693,693,693,693,0
|
|
20240530,181700,116746690,693,693,693,693,0
|
|
20240530,181600,116746690,693,693,693,693,0
|
|
20240530,181500,116746690,693,693,693,693,0
|
|
20240530,181400,116746690,693,693,693,693,0
|
|
20240530,181300,116746690,693,693,693,693,0
|
|
20240530,181200,116746690,693,693,693,693,0
|
|
20240530,181100,116746690,693,693,693,693,0
|
|
20240530,181000,116746690,693,693,693,693,0
|
|
20240530,180900,116746690,693,693,693,693,0
|
|
20240530,180800,116746690,693,693,693,693,0
|
|
20240530,180700,116746690,693,693,693,693,0
|
|
20240530,180600,116746690,693,693,693,693,0
|
|
20240530,180500,116746690,693,693,693,693,0
|
|
20240530,180400,116746690,693,693,693,693,0
|
|
20240530,180300,116746690,693,693,693,693,0
|
|
20240530,180200,116746690,693,693,693,693,0
|
|
20240530,180100,116746690,693,693,693,693,0
|
|
20240530,180000,116746690,693,693,693,693,0
|
|
20240530,175900,116746690,693,693,693,693,0
|
|
20240530,175800,116746690,693,693,693,693,0
|
|
20240530,175700,116746690,693,693,693,693,0
|
|
20240530,175600,116746690,693,693,693,693,0
|
|
20240530,175500,116746690,693,693,693,693,0
|
|
20240530,175400,116746690,693,693,693,693,0
|
|
20240530,175300,116746690,693,693,693,693,0
|
|
20240530,175200,116746690,693,693,693,693,2239
|
|
20240530,175100,116746690,693,693,693,693,0
|
|
20240530,175000,116746690,693,693,693,693,0
|
|
20240530,174900,116746690,693,693,693,693,0
|
|
20240530,174800,116746690,693,693,693,693,0
|
|
20240530,174700,116746690,693,693,693,693,0
|
|
20240530,174600,116746690,693,693,693,693,0
|
|
20240530,174500,116746690,693,693,693,693,0
|
|
20240530,174400,116746690,693,693,693,693,0
|
|
20240530,174300,116746690,693,693,693,693,0
|
|
20240530,174200,116746690,693,693,693,693,0
|
|
20240530,174100,116746690,693,693,693,693,0
|
|
20240530,174000,116746690,693,693,693,693,0
|
|
20240530,173900,116746690,693,693,693,693,0
|
|
20240530,173800,116746690,693,693,693,693,0
|
|
20240530,173700,116746690,693,693,693,693,0
|
|
20240530,173600,116746690,693,693,693,693,0
|
|
20240530,173500,116746690,693,693,693,693,0
|
|
20240530,173400,116746690,693,693,693,693,0
|
|
20240530,173300,116746690,693,693,693,693,0
|
|
20240530,173200,116746690,693,693,693,693,0
|
|
20240530,173100,116746690,693,693,693,693,0
|
|
20240530,173000,116746690,693,693,693,693,0
|
|
20240530,172900,116746690,693,693,693,693,0
|
|
20240530,172800,116746690,693,693,693,693,0
|
|
20240530,172700,116746690,693,693,693,693,0
|
|
20240530,172600,116746690,693,693,693,693,0
|
|
20240530,172500,116746690,693,693,693,693,0
|
|
20240530,172400,116746690,693,693,693,693,0
|
|
20240530,172300,116746690,693,693,693,693,0
|
|
20240530,172200,116746690,693,693,693,693,2239
|
|
20240530,172100,116746690,693,693,693,693,0
|
|
20240530,172000,116746690,693,693,693,693,0
|
|
20240530,171900,116746690,693,693,693,693,0
|
|
20240530,171800,116746690,693,693,693,693,0
|
|
20240530,171700,116746690,693,693,693,693,0
|
|
20240530,171600,116746690,693,693,693,693,0
|
|
20240530,171500,116746690,693,693,693,693,0
|
|
20240530,171400,116746690,693,693,693,693,0
|
|
20240530,171300,116746690,693,693,693,693,0
|
|
20240530,171200,116746690,693,693,693,693,0
|
|
20240530,171100,116746690,693,693,693,693,0
|
|
20240530,171000,116746690,693,693,693,693,0
|
|
20240530,170900,116746690,693,693,693,693,0
|
|
20240530,170800,116746690,693,693,693,693,0
|
|
20240530,170700,116746690,693,693,693,693,0
|
|
20240530,170600,116746690,693,693,693,693,0
|
|
20240530,170500,116746690,693,693,693,693,0
|
|
20240530,170400,116746690,693,693,693,693,0
|
|
20240530,170300,116746690,693,693,693,693,0
|
|
20240530,170200,116746690,693,693,693,693,0
|
|
20240530,170100,116746690,693,693,693,693,0
|
|
20240530,170000,116746690,693,693,693,693,0
|
|
20240530,165900,116746690,693,693,693,693,0
|
|
20240530,165800,116746690,693,693,693,693,0
|
|
20240530,165700,116746690,693,693,693,693,0
|
|
20240530,165600,116746690,693,693,693,693,0
|
|
20240530,165500,116746690,693,693,693,693,0
|
|
20240530,165400,116746690,693,693,693,693,0
|
|
20240530,165300,116746690,693,693,693,693,0
|
|
20240530,165200,116746690,693,693,693,693,2239
|
|
20240530,165100,116746690,693,693,693,693,0
|
|
20240530,165000,116746690,693,693,693,693,0
|
|
20240530,164900,116746690,693,693,693,693,0
|
|
20240530,164800,116746690,693,693,693,693,0
|
|
20240530,164700,116746690,693,693,693,693,0
|
|
20240530,164600,116746690,693,693,693,693,0
|
|
20240530,164500,116746690,693,693,693,693,0
|
|
20240530,164400,116746690,693,693,693,693,0
|
|
20240530,164300,116746690,693,693,693,693,0
|
|
20240530,164200,116746690,693,693,693,693,0
|
|
20240530,164100,116746690,693,693,693,693,0
|
|
20240530,164000,116746690,693,693,693,693,0
|
|
20240530,163900,116746690,693,693,693,693,0
|
|
20240530,163800,116746690,693,693,693,693,0
|
|
20240530,163700,116746690,693,693,693,693,0
|
|
20240530,163600,116746690,693,693,693,693,0
|
|
20240530,163500,116746690,693,693,693,693,0
|
|
20240530,163400,116746690,693,693,693,693,0
|
|
20240530,163300,116746690,693,693,693,693,0
|
|
20240530,163200,116746690,693,693,693,693,0
|
|
20240530,163100,116746690,693,693,693,693,0
|
|
20240530,163000,116746690,693,693,693,693,0
|
|
20240530,162900,116746690,693,693,693,693,0
|
|
20240530,162800,116746690,693,693,693,693,0
|
|
20240530,162700,116746690,693,693,693,693,0
|
|
20240530,162600,116746690,693,693,693,693,0
|
|
20240530,162500,116746690,693,693,693,693,0
|
|
20240530,162400,116746690,693,693,693,693,0
|
|
20240530,162300,116746690,693,693,693,693,0
|
|
20240530,162200,116746690,693,693,693,693,2239
|
|
20240530,162100,116746690,693,693,693,693,0
|
|
20240530,162000,116746690,693,693,693,693,0
|
|
20240530,161900,116746690,693,693,693,693,0
|
|
20240530,161800,116746690,693,693,693,693,0
|
|
20240530,161700,116746690,693,693,693,693,0
|
|
20240530,161600,116746690,693,693,693,693,0
|
|
20240530,161500,116746690,693,693,693,693,0
|
|
20240530,161400,116746690,693,693,693,693,0
|
|
20240530,161300,116746690,693,693,693,693,0
|
|
20240530,161200,116746690,693,693,693,693,0
|
|
20240530,161100,116746690,693,693,693,693,0
|
|
20240530,161000,116746690,693,693,693,693,0
|
|
20240530,160900,116746690,693,693,693,693,0
|
|
20240530,160800,116746690,693,693,693,693,0
|
|
20240530,160700,116746690,693,693,693,693,0
|
|
20240530,160600,116746690,693,693,693,693,0
|
|
20240530,160500,116746690,693,693,693,693,0
|
|
20240530,160400,116746690,693,693,693,693,0
|
|
20240530,160300,116746690,693,693,693,693,0
|
|
20240530,160200,116746690,693,693,693,693,0
|
|
20240530,160100,116746690,693,693,693,693,0
|
|
20240530,160000,116746690,693,693,693,693,0
|
|
20240530,155900,116746690,693,693,693,693,0
|
|
20240530,155800,116746690,693,693,693,693,0
|
|
20240530,155700,116746690,693,693,693,693,0
|
|
20240530,155600,116746690,693,693,693,693,0
|
|
20240530,155500,116746690,693,693,693,693,0
|
|
20240530,155400,116746690,693,693,693,693,0
|
|
20240530,155300,116746690,693,693,693,693,0
|
|
20240530,155200,116746690,693,693,693,693,2239
|
|
20240530,155100,116746690,693,693,693,693,0
|
|
20240530,155000,116746690,693,693,693,693,0
|
|
20240530,154900,116746690,693,693,693,693,0
|
|
20240530,154800,116746690,693,693,693,693,0
|
|
20240530,154700,116746690,693,693,693,693,0
|
|
20240530,154600,116746690,693,693,693,693,0
|
|
20240530,154500,116746690,693,693,693,693,0
|
|
20240530,154400,116746690,693,693,693,693,0
|
|
20240530,154300,116746690,693,693,693,693,0
|
|
20240530,154200,116746690,693,693,693,693,0
|
|
20240530,154100,116746690,693,693,693,693,0
|
|
20240530,154000,116746690,693,693,693,693,0
|
|
20240530,153900,116746690,693,693,693,693,0
|
|
20240530,153800,116746690,693,693,693,693,0
|
|
20240530,153700,116746690,693,693,693,693,0
|
|
20240530,153600,116746690,693,693,693,693,0
|
|
20240530,153500,116746690,693,693,693,693,0
|
|
20240530,153400,116746690,693,693,693,693,0
|
|
20240530,153300,116746690,693,693,693,693,0
|
|
20240530,153200,116746690,693,693,693,693,0
|
|
20240530,153100,116746690,693,693,693,693,0
|
|
20240530,153000,116746690,693,693,693,693,2239
|
|
20240530,152900,115195063,693,693,693,693,0
|
|
20240530,152800,115195063,693,693,693,693,0
|
|
20240530,152700,115195063,693,693,693,693,0
|
|
20240530,152600,115195063,693,693,693,693,0
|
|
20240530,152500,115195063,693,693,693,693,0
|
|
20240530,152400,115195063,693,693,693,693,0
|
|
20240530,152300,115195063,693,693,693,693,0
|
|
20240530,152200,115195063,693,693,693,693,0
|
|
20240530,152100,115195063,693,693,693,693,0
|
|
20240530,152000,115195063,693,693,693,693,0
|
|
20240530,151900,115195063,693,692,693,692,211
|
|
20240530,151800,115049040,693,693,693,693,110
|
|
20240530,151700,114972810,693,693,693,693,0
|
|
20240530,151600,114972810,693,692,693,692,264
|
|
20240530,151500,114790121,692,693,693,692,122
|
|
20240530,151400,114705605,694,693,694,693,10
|
|
20240530,151300,114698674,694,694,694,694,30
|
|
20240530,151200,114677854,695,695,695,695,0
|
|
20240530,151100,114677854,695,695,695,695,0
|
|
20240530,151000,114677854,695,692,695,692,1001
|
|
20240530,150900,113985159,695,695,695,695,0
|
|
20240530,150800,113985159,695,695,695,695,0
|
|
20240530,150700,113985159,695,695,695,695,4
|
|
20240530,150600,113982379,695,695,695,695,0
|
|
20240530,150500,113982379,695,695,695,695,0
|
|
20240530,150400,113982379,695,693,695,692,3001
|
|
20240530,150300,111905385,693,693,693,693,0
|
|
20240530,150200,111905385,693,695,695,693,28
|
|
20240530,150100,111885969,695,695,695,695,0
|
|
20240530,150000,111885969,695,695,695,695,1
|
|
20240530,145900,111885274,693,695,695,693,1350
|
|
20240530,145800,110949058,694,694,694,694,247
|
|
20240530,145700,110777640,695,695,695,695,0
|
|
20240530,145600,110777640,695,695,695,695,0
|
|
20240530,145500,110777640,695,695,695,695,1
|
|
20240530,145400,110776945,694,694,694,694,0
|
|
20240530,145300,110776945,694,694,694,694,1
|
|
20240530,145200,110776251,695,695,695,695,0
|
|
20240530,145100,110776251,695,695,695,695,0
|
|
20240530,145000,110776251,695,695,695,695,0
|
|
20240530,144900,110776251,695,695,695,695,0
|
|
20240530,144800,110776251,695,695,695,695,0
|
|
20240530,144700,110776251,695,695,695,695,0
|
|
20240530,144600,110776251,695,695,695,695,0
|
|
20240530,144500,110776251,695,695,695,695,0
|
|
20240530,144400,110776251,695,695,695,695,0
|
|
20240530,144300,110776251,695,695,695,695,1
|
|
20240530,144200,110775556,695,695,695,695,15
|
|
20240530,144100,110765131,694,694,694,694,30
|
|
20240530,144000,110744311,694,694,694,694,0
|
|
20240530,143900,110744311,694,694,694,694,100
|
|
20240530,143800,110674911,694,692,694,692,10
|
|
20240530,143700,110667989,694,694,694,694,0
|
|
20240530,143600,110667989,694,694,694,694,0
|
|
20240530,143500,110667989,694,694,694,694,0
|
|
20240530,143400,110667989,694,692,694,692,22
|
|
20240530,143300,110652763,694,694,694,694,100
|
|
20240530,143200,110583363,694,694,694,694,1000
|
|
20240530,143100,109889363,694,694,694,694,500
|
|
20240530,143000,109542363,695,695,695,695,0
|
|
20240530,142900,109542363,695,695,695,695,0
|
|
20240530,142800,109542363,695,695,695,695,0
|
|
20240530,142700,109542363,695,695,695,695,0
|
|
20240530,142600,109542363,695,695,695,695,0
|
|
20240530,142500,109542363,695,695,695,695,0
|
|
20240530,142400,109542363,695,695,695,695,0
|
|
20240530,142300,109542363,695,695,695,695,0
|
|
20240530,142200,109542363,695,695,695,695,0
|
|
20240530,142100,109542363,695,695,695,695,5
|
|
20240530,142000,109538888,695,695,695,695,0
|
|
20240530,141900,109538888,695,695,695,695,0
|
|
20240530,141800,109538888,695,695,695,695,0
|
|
20240530,141700,109538888,695,695,695,695,0
|
|
20240530,141600,109538888,695,695,695,695,0
|
|
20240530,141500,109538888,695,695,695,695,1
|
|
20240530,141400,109538193,691,691,691,691,0
|
|
20240530,141300,109538193,691,691,691,691,0
|
|
20240530,141200,109538193,691,691,691,691,0
|
|
20240530,141100,109538193,691,691,691,691,50
|
|
20240530,141000,109503643,696,696,696,696,231
|
|
20240530,140900,109342867,696,696,696,696,0
|
|
20240530,140800,109342867,696,696,696,696,0
|
|
20240530,140700,109342867,696,696,696,696,1
|
|
20240530,140600,109342171,693,693,693,693,0
|
|
20240530,140500,109342171,693,693,693,693,0
|
|
20240530,140400,109342171,693,693,693,693,0
|
|
20240530,140300,109342171,693,693,693,693,0
|
|
20240530,140200,109342171,693,690,693,690,1841
|
|
20240530,140100,108071149,691,692,692,691,257
|
|
20240530,140000,107893552,691,691,691,691,15
|
|
20240530,135900,107883187,693,693,693,693,0
|
|
20240530,135800,107883187,693,693,693,693,5
|
|
20240530,135700,107879722,691,691,691,691,0
|
|
20240530,135600,107879722,691,691,691,691,0
|
|
20240530,135500,107879722,691,691,691,691,0
|
|
20240530,135400,107879722,691,691,691,691,1000
|
|
20240530,135300,107188722,690,690,690,690,0
|
|
20240530,135200,107188722,690,690,690,690,0
|
|
20240530,135100,107188722,690,690,690,690,400
|
|
20240530,135000,106912722,690,690,690,690,0
|
|
20240530,134900,106912722,690,690,690,690,0
|
|
20240530,134800,106912722,690,691,691,690,10697
|
|
20240530,134700,99523888,693,692,693,692,250
|
|
20240530,134600,99350639,692,691,692,691,31
|
|
20240530,134500,99329203,691,691,691,691,100
|
|
20240530,134400,99260103,694,694,694,694,0
|
|
20240530,134300,99260103,694,694,694,694,0
|
|
20240530,134200,99260103,694,694,694,694,0
|
|
20240530,134100,99260103,694,694,694,694,0
|
|
20240530,134000,99260103,694,694,694,694,0
|
|
20240530,133900,99260103,694,694,694,694,0
|
|
20240530,133800,99260103,694,694,694,694,156
|
|
20240530,133700,99151839,694,694,694,694,276
|
|
20240530,133600,98960295,694,694,694,689,9491
|
|
20240530,133500,92417766,695,695,695,695,0
|
|
20240530,133400,92417766,695,695,695,695,17
|
|
20240530,133300,92405951,695,695,695,695,1
|
|
20240530,133200,92405256,689,689,689,689,0
|
|
20240530,133100,92405256,689,689,689,689,0
|
|
20240530,133000,92405256,689,689,689,689,300
|
|
20240530,132900,92198556,690,694,694,690,26600
|
|
20240530,132800,73818884,696,696,696,696,0
|
|
20240530,132700,73818884,696,696,696,696,0
|
|
20240530,132600,73818884,696,696,696,696,0
|
|
20240530,132500,73818884,696,696,696,696,0
|
|
20240530,132400,73818884,696,696,696,696,0
|
|
20240530,132300,73818884,696,696,696,696,297
|
|
20240530,132200,73612172,696,696,696,696,0
|
|
20240530,132100,73612172,696,696,696,696,775
|
|
20240530,132000,73072772,696,696,696,696,425
|
|
20240530,131900,72776972,696,696,696,696,0
|
|
20240530,131800,72776972,696,696,696,696,0
|
|
20240530,131700,72776972,696,696,696,696,100
|
|
20240530,131600,72707372,696,694,696,693,2154
|
|
20240530,131500,71214181,695,695,695,695,0
|
|
20240530,131400,71214181,695,695,695,695,32
|
|
20240530,131300,71191941,697,697,697,697,0
|
|
20240530,131200,71191941,697,697,697,697,1
|
|
20240530,131100,71191244,695,695,695,695,0
|
|
20240530,131000,71191244,695,695,695,695,0
|
|
20240530,130900,71191244,695,695,695,695,426
|
|
20240530,130800,70895174,695,695,695,695,1574
|
|
20240530,130700,69801244,695,695,695,695,500
|
|
20240530,130600,69453744,695,695,695,695,5
|
|
20240530,130500,69450269,695,695,695,695,0
|
|
20240530,130400,69450269,695,695,695,695,1
|
|
20240530,130300,69449574,693,693,693,693,0
|
|
20240530,130200,69449574,693,693,693,693,100
|
|
20240530,130100,69380274,693,693,693,693,27
|
|
20240530,130000,69361563,695,695,695,695,1
|
|
20240530,125900,69360868,693,693,693,693,0
|
|
20240530,125800,69360868,693,693,693,693,0
|
|
20240530,125700,69360868,693,694,694,693,4501
|
|
20240530,125600,66239696,695,695,695,695,0
|
|
20240530,125500,66239696,695,695,695,695,50
|
|
20240530,125400,66204946,695,695,695,695,0
|
|
20240530,125300,66204946,695,695,695,695,1
|
|
20240530,125200,66204251,695,695,695,695,7
|
|
20240530,125100,66199386,695,695,695,695,100
|
|
20240530,125000,66129886,695,695,695,695,0
|
|
20240530,124900,66129886,695,695,695,695,0
|
|
20240530,124800,66129886,695,695,695,695,0
|
|
20240530,124700,66129886,695,695,695,695,15
|
|
20240530,124600,66119461,695,695,695,695,0
|
|
20240530,124500,66119461,695,695,695,695,0
|
|
20240530,124400,66119461,695,695,695,695,0
|
|
20240530,124300,66119461,695,695,695,695,0
|
|
20240530,124200,66119461,695,695,695,695,0
|
|
20240530,124100,66119461,695,695,695,695,0
|
|
20240530,124000,66119461,695,695,695,695,0
|
|
20240530,123900,66119461,695,695,695,695,0
|
|
20240530,123800,66119461,695,695,695,695,1
|
|
20240530,123700,66118766,695,695,695,695,0
|
|
20240530,123600,66118766,695,695,695,695,0
|
|
20240530,123500,66118766,695,695,695,695,0
|
|
20240530,123400,66118766,695,695,695,695,4
|
|
20240530,123300,66115986,695,695,695,695,0
|
|
20240530,123200,66115986,695,695,695,695,0
|
|
20240530,123100,66115986,695,695,695,695,0
|
|
20240530,123000,66115986,695,695,695,695,0
|
|
20240530,122900,66115986,695,695,695,695,2
|
|
20240530,122800,66114596,693,693,693,693,0
|
|
20240530,122700,66114596,693,693,693,693,0
|
|
20240530,122600,66114596,693,693,693,693,0
|
|
20240530,122500,66114596,693,693,693,693,0
|
|
20240530,122400,66114596,693,693,693,693,50
|
|
20240530,122300,66079946,693,693,693,693,0
|
|
20240530,122200,66079946,693,693,693,693,0
|
|
20240530,122100,66079946,693,693,693,693,0
|
|
20240530,122000,66079946,693,693,693,693,0
|
|
20240530,121900,66079946,693,693,693,693,0
|
|
20240530,121800,66079946,693,693,693,693,0
|
|
20240530,121700,66079946,693,693,693,693,0
|
|
20240530,121600,66079946,693,693,693,693,1000
|
|
20240530,121500,65386946,695,695,695,695,400
|
|
20240530,121400,65108946,695,695,695,695,72
|
|
20240530,121300,65058906,695,695,695,695,0
|
|
20240530,121200,65058906,695,695,695,695,0
|
|
20240530,121100,65058906,695,695,695,695,0
|
|
20240530,121000,65058906,695,695,695,695,0
|
|
20240530,120900,65058906,695,695,695,695,0
|
|
20240530,120800,65058906,695,695,695,695,0
|
|
20240530,120700,65058906,695,695,695,695,0
|
|
20240530,120600,65058906,695,695,695,695,2
|
|
20240530,120500,65057516,695,695,695,695,0
|
|
20240530,120400,65057516,695,695,695,695,0
|
|
20240530,120300,65057516,695,695,695,695,0
|
|
20240530,120200,65057516,695,695,695,695,1
|
|
20240530,120100,65056821,694,694,694,694,1
|
|
20240530,120000,65056127,695,695,695,695,0
|
|
20240530,115900,65056127,695,695,695,695,0
|
|
20240530,115800,65056127,695,695,695,695,0
|
|
20240530,115700,65056127,695,695,695,695,1
|
|
20240530,115600,65055432,693,693,693,693,0
|
|
20240530,115500,65055432,693,693,693,693,300
|
|
20240530,115400,64847532,695,695,695,695,200
|
|
20240530,115300,64708532,695,695,695,695,0
|
|
20240530,115200,64708532,695,695,695,695,0
|
|
20240530,115100,64708532,695,695,695,695,0
|
|
20240530,115000,64708532,695,695,695,695,0
|
|
20240530,114900,64708532,695,695,695,695,26
|
|
20240530,114800,64690462,695,695,695,695,0
|
|
20240530,114700,64690462,695,692,695,692,1100
|
|
20240530,114600,63928962,692,692,692,692,0
|
|
20240530,114500,63928962,692,692,692,692,0
|
|
20240530,114400,63928962,692,692,692,692,0
|
|
20240530,114300,63928962,692,692,692,692,0
|
|
20240530,114200,63928962,692,692,692,692,0
|
|
20240530,114100,63928962,692,692,692,692,0
|
|
20240530,114000,63928962,692,692,692,692,0
|
|
20240530,113900,63928962,692,692,692,692,0
|
|
20240530,113800,63928962,692,692,692,692,16
|
|
20240530,113700,63917890,695,695,695,695,0
|
|
20240530,113600,63917890,695,695,695,695,0
|
|
20240530,113500,63917890,695,695,695,695,0
|
|
20240530,113400,63917890,695,695,695,695,0
|
|
20240530,113300,63917890,695,695,695,695,0
|
|
20240530,113200,63917890,695,695,695,695,0
|
|
20240530,113100,63917890,695,692,695,692,3873
|
|
20240530,113000,61237771,692,692,692,692,1
|
|
20240530,112900,61237079,691,691,691,691,0
|
|
20240530,112800,61237079,691,691,691,691,0
|
|
20240530,112700,61237079,691,691,691,691,0
|
|
20240530,112600,61237079,691,691,691,691,49
|
|
20240530,112500,61203220,691,691,691,691,0
|
|
20240530,112400,61203220,691,691,691,691,0
|
|
20240530,112300,61203220,691,691,691,691,0
|
|
20240530,112200,61203220,691,691,691,691,75
|
|
20240530,112100,61151395,692,692,692,692,0
|
|
20240530,112000,61151395,692,692,692,692,10
|
|
20240530,111900,61144475,692,692,692,692,5
|
|
20240530,111800,61141015,692,692,692,692,200
|
|
20240530,111700,61002615,692,692,692,692,100
|
|
20240530,111600,60933415,692,692,692,692,2
|
|
20240530,111500,60932031,692,692,692,692,0
|
|
20240530,111400,60932031,692,692,692,692,0
|
|
20240530,111300,60932031,692,692,692,692,0
|
|
20240530,111200,60932031,692,692,692,692,0
|
|
20240530,111100,60932031,692,692,692,692,0
|
|
20240530,111000,60932031,692,692,692,692,0
|
|
20240530,110900,60932031,692,692,692,692,0
|
|
20240530,110800,60932031,692,692,692,692,0
|
|
20240530,110700,60932031,692,692,692,692,0
|
|
20240530,110600,60932031,692,692,692,692,0
|
|
20240530,110500,60932031,692,692,692,692,1
|
|
20240530,110400,60931339,691,691,691,691,0
|
|
20240530,110300,60931339,691,691,691,691,0
|
|
20240530,110200,60931339,691,691,691,691,163
|
|
20240530,110100,60818706,692,692,692,692,2797
|
|
20240530,110000,58883182,692,692,692,692,0
|
|
20240530,105900,58883182,692,693,693,692,600
|
|
20240530,105800,58467951,694,694,694,694,43
|
|
20240530,105700,58438109,694,694,694,694,0
|
|
20240530,105600,58438109,694,694,694,694,3
|
|
20240530,105500,58436027,694,694,694,694,0
|
|
20240530,105400,58436027,694,694,694,694,0
|
|
20240530,105300,58436027,694,694,694,694,0
|
|
20240530,105200,58436027,694,694,694,694,0
|
|
20240530,105100,58436027,694,694,694,694,0
|
|
20240530,105000,58436027,694,694,694,694,0
|
|
20240530,104900,58436027,694,694,694,694,5
|
|
20240530,104800,58432557,694,694,694,694,0
|
|
20240530,104700,58432557,694,694,694,694,0
|
|
20240530,104600,58432557,694,694,694,694,0
|
|
20240530,104500,58432557,694,694,694,694,0
|
|
20240530,104400,58432557,694,694,694,694,96
|
|
20240530,104300,58365933,692,692,692,692,0
|
|
20240530,104200,58365933,692,692,692,692,20
|
|
20240530,104100,58352093,694,692,694,692,10
|
|
20240530,104000,58345165,692,693,693,692,8192
|
|
20240530,103900,52675246,694,694,694,694,100
|
|
20240530,103800,52605846,695,695,695,695,914
|
|
20240530,103700,51970616,695,695,695,695,0
|
|
20240530,103600,51970616,695,695,695,695,0
|
|
20240530,103500,51970616,695,695,695,695,6
|
|
20240530,103400,51966446,695,695,695,695,22
|
|
20240530,103300,51951156,695,695,695,695,0
|
|
20240530,103200,51951156,695,695,695,695,1
|
|
20240530,103100,51950461,695,695,695,695,0
|
|
20240530,103000,51950461,695,695,695,695,0
|
|
20240530,102900,51950461,695,695,695,695,0
|
|
20240530,102800,51950461,695,695,695,695,50
|
|
20240530,102700,51915711,695,695,695,695,0
|
|
20240530,102600,51915711,695,695,695,695,0
|
|
20240530,102500,51915711,695,695,695,695,0
|
|
20240530,102400,51915711,695,695,695,695,3
|
|
20240530,102300,51913626,695,695,695,695,3
|
|
20240530,102200,51911541,695,695,695,695,35
|
|
20240530,102100,51887216,695,695,695,695,0
|
|
20240530,102000,51887216,695,695,695,695,360
|
|
20240530,101900,51637016,695,695,695,695,14
|
|
20240530,101800,51627286,695,695,695,695,1
|
|
20240530,101700,51626591,695,695,695,695,1
|
|
20240530,101600,51625896,692,692,692,692,0
|
|
20240530,101500,51625896,692,692,692,692,0
|
|
20240530,101400,51625896,692,692,692,692,0
|
|
20240530,101300,51625896,692,692,692,692,0
|
|
20240530,101200,51625896,692,692,692,692,0
|
|
20240530,101100,51625896,692,692,692,692,51
|
|
20240530,101000,51590604,692,692,692,692,0
|
|
20240530,100900,51590604,692,692,692,692,0
|
|
20240530,100800,51590604,692,692,692,692,0
|
|
20240530,100700,51590604,692,691,692,691,19
|
|
20240530,100600,51577462,691,691,691,691,1000
|
|
20240530,100500,50886462,692,692,692,692,7
|
|
20240530,100400,50881618,692,690,692,690,393
|
|
20240530,100300,50609716,692,692,692,692,0
|
|
20240530,100200,50609716,692,692,692,692,3
|
|
20240530,100100,50607640,691,691,691,691,10
|
|
20240530,100000,50600730,690,690,690,690,0
|
|
20240530,095900,50600730,690,693,693,690,1311
|
|
20240530,095800,49693649,694,695,695,694,50
|
|
20240530,095700,49658948,695,694,695,694,554
|
|
20240530,095600,49274469,694,694,694,694,0
|
|
20240530,095500,49274469,694,694,694,694,0
|
|
20240530,095400,49274469,694,694,694,694,200
|
|
20240530,095300,49135669,694,698,698,694,283
|
|
20240530,095200,48939187,698,698,698,698,0
|
|
20240530,095100,48939187,698,698,698,698,1
|
|
20240530,095000,48938489,694,694,694,694,4743
|
|
20240530,094900,45646847,692,691,692,691,107
|
|
20240530,094800,45572821,691,691,691,691,0
|
|
20240530,094700,45572821,691,691,691,691,11
|
|
20240530,094600,45565220,691,691,691,691,7
|
|
20240530,094500,45560383,692,692,692,692,38
|
|
20240530,094400,45534087,692,691,692,691,5939
|
|
20240530,094300,41424365,690,690,690,690,90
|
|
20240530,094200,41362265,690,691,691,690,1275
|
|
20240530,094100,40482514,691,691,691,690,21
|
|
20240530,094000,40468019,691,691,691,691,4
|
|
20240530,093900,40465255,691,691,691,691,309
|
|
20240530,093800,40251736,691,690,691,690,208
|
|
20240530,093700,40108210,690,689,690,689,461
|
|
20240530,093600,39790225,689,690,690,689,260
|
|
20240530,093500,39610985,690,690,691,690,3534
|
|
20240530,093400,37172523,691,692,692,691,5721
|
|
20240530,093300,33219309,692,692,692,692,400
|
|
20240530,093200,32942509,692,692,692,692,250
|
|
20240530,093100,32769509,692,693,693,692,106
|
|
20240530,093000,32696097,694,694,694,694,0
|
|
20240530,092900,32696097,694,694,694,691,3126
|
|
20240530,092800,30535680,693,694,694,691,970
|
|
20240530,092700,29864213,694,694,694,693,13734
|
|
20240530,092600,20333033,694,694,694,694,0
|
|
20240530,092500,20333033,694,698,698,694,4015
|
|
20240530,092400,17545721,696,695,696,695,1968
|
|
20240530,092300,16177846,695,695,695,695,0
|
|
20240530,092200,16177846,695,695,695,695,0
|
|
20240530,092100,16177846,695,695,695,695,16
|
|
20240530,092000,16166726,696,696,696,696,170
|
|
20240530,091900,16048406,696,695,696,695,8109
|
|
20240530,091800,10412642,695,700,700,695,3802
|
|
20240530,091700,7766591,700,699,700,699,3001
|
|
20240530,091600,5667072,699,699,699,699,0
|
|
20240530,091500,5667072,699,700,700,699,795
|
|
20240530,091400,5111306,699,699,699,699,5
|
|
20240530,091300,5107811,699,699,699,699,730
|
|
20240530,091200,4597541,698,698,698,698,0
|
|
20240530,091100,4597541,698,699,699,698,339
|
|
20240530,091000,4360909,699,699,699,699,502
|
|
20240530,090900,4010011,698,698,698,698,147
|
|
20240530,090800,3907405,697,697,697,697,6
|
|
20240530,090700,3903223,696,696,696,696,2912
|
|
20240530,090600,1876471,695,695,695,695,9
|
|
20240530,090500,1870216,695,695,695,695,548
|
|
20240530,090400,1489356,695,695,695,695,16
|
|
20240530,090300,1478236,695,695,695,695,16
|
|
20240530,090200,1467116,694,694,694,694,0
|
|
20240530,090100,1467116,694,694,694,694,0
|
|
20240530,090000,1467116,694,694,694,694,2114
|