595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,185200,47432612,696,696,696,696,10529
|
|
20240531,185100,47432612,696,696,696,696,0
|
|
20240531,185000,47432612,696,696,696,696,0
|
|
20240531,184900,47432612,696,696,696,696,0
|
|
20240531,184800,47432612,696,696,696,696,0
|
|
20240531,184700,47432612,696,696,696,696,0
|
|
20240531,184600,47432612,696,696,696,696,0
|
|
20240531,184500,47432612,696,696,696,696,0
|
|
20240531,184400,47432612,696,696,696,696,0
|
|
20240531,184300,47432612,696,696,696,696,0
|
|
20240531,184200,47432612,696,696,696,696,0
|
|
20240531,184100,47432612,696,696,696,696,0
|
|
20240531,184000,47432612,696,696,696,696,0
|
|
20240531,183900,47432612,696,696,696,696,0
|
|
20240531,183800,47432612,696,696,696,696,0
|
|
20240531,183700,47432612,696,696,696,696,0
|
|
20240531,183600,47432612,696,696,696,696,0
|
|
20240531,183500,47432612,696,696,696,696,0
|
|
20240531,183400,47432612,696,696,696,696,0
|
|
20240531,183300,47432612,696,696,696,696,0
|
|
20240531,183200,47432612,696,696,696,696,0
|
|
20240531,183100,47432612,696,696,696,696,0
|
|
20240531,183000,47432612,696,696,696,696,0
|
|
20240531,182900,47432612,696,696,696,696,0
|
|
20240531,182800,47432612,696,696,696,696,0
|
|
20240531,182700,47432612,696,696,696,696,0
|
|
20240531,182600,47432612,696,696,696,696,0
|
|
20240531,182500,47432612,696,696,696,696,0
|
|
20240531,182400,47432612,696,696,696,696,0
|
|
20240531,182300,47432612,696,696,696,696,0
|
|
20240531,182200,47432612,696,696,696,696,10529
|
|
20240531,182100,47432612,696,696,696,696,0
|
|
20240531,182000,47432612,696,696,696,696,0
|
|
20240531,181900,47432612,696,696,696,696,0
|
|
20240531,181800,47432612,696,696,696,696,0
|
|
20240531,181700,47432612,696,696,696,696,0
|
|
20240531,181600,47432612,696,696,696,696,0
|
|
20240531,181500,47432612,696,696,696,696,0
|
|
20240531,181400,47432612,696,696,696,696,0
|
|
20240531,181300,47432612,696,696,696,696,0
|
|
20240531,181200,47432612,696,696,696,696,0
|
|
20240531,181100,47432612,696,696,696,696,0
|
|
20240531,181000,47432612,696,696,696,696,0
|
|
20240531,180900,47432612,696,696,696,696,0
|
|
20240531,180800,47432612,696,696,696,696,0
|
|
20240531,180700,47432612,696,696,696,696,0
|
|
20240531,180600,47432612,696,696,696,696,0
|
|
20240531,180500,47432612,696,696,696,696,0
|
|
20240531,180400,47432612,696,696,696,696,0
|
|
20240531,180300,47432612,696,696,696,696,0
|
|
20240531,180200,47432612,696,696,696,696,0
|
|
20240531,180100,47432612,696,696,696,696,0
|
|
20240531,180000,47432612,696,696,696,696,0
|
|
20240531,175900,47432612,696,696,696,696,0
|
|
20240531,175800,47432612,696,696,696,696,0
|
|
20240531,175700,47432612,696,696,696,696,0
|
|
20240531,175600,47432612,696,696,696,696,0
|
|
20240531,175500,47432612,696,696,696,696,0
|
|
20240531,175400,47432612,696,696,696,696,0
|
|
20240531,175300,47432612,696,696,696,696,0
|
|
20240531,175200,47432612,696,696,696,696,10529
|
|
20240531,175100,47432612,696,696,696,696,0
|
|
20240531,175000,47432612,696,696,696,696,0
|
|
20240531,174900,47432612,696,696,696,696,0
|
|
20240531,174800,47432612,696,696,696,696,0
|
|
20240531,174700,47432612,696,696,696,696,0
|
|
20240531,174600,47432612,696,696,696,696,0
|
|
20240531,174500,47432612,696,696,696,696,0
|
|
20240531,174400,47432612,696,696,696,696,0
|
|
20240531,174300,47432612,696,696,696,696,0
|
|
20240531,174200,47432612,696,696,696,696,0
|
|
20240531,174100,47432612,696,696,696,696,0
|
|
20240531,174000,47432612,696,696,696,696,0
|
|
20240531,173900,47432612,696,696,696,696,0
|
|
20240531,173800,47432612,696,696,696,696,0
|
|
20240531,173700,47432612,696,696,696,696,0
|
|
20240531,173600,47432612,696,696,696,696,0
|
|
20240531,173500,47432612,696,696,696,696,0
|
|
20240531,173400,47432612,696,696,696,696,0
|
|
20240531,173300,47432612,696,696,696,696,0
|
|
20240531,173200,47432612,696,696,696,696,0
|
|
20240531,173100,47432612,696,696,696,696,0
|
|
20240531,173000,47432612,696,696,696,696,0
|
|
20240531,172900,47432612,696,696,696,696,0
|
|
20240531,172800,47432612,696,696,696,696,0
|
|
20240531,172700,47432612,696,696,696,696,0
|
|
20240531,172600,47432612,696,696,696,696,0
|
|
20240531,172500,47432612,696,696,696,696,0
|
|
20240531,172400,47432612,696,696,696,696,0
|
|
20240531,172300,47432612,696,696,696,696,0
|
|
20240531,172200,47432612,696,696,696,696,10529
|
|
20240531,172100,47432612,696,696,696,696,0
|
|
20240531,172000,47432612,696,696,696,696,0
|
|
20240531,171900,47432612,696,696,696,696,0
|
|
20240531,171800,47432612,696,696,696,696,0
|
|
20240531,171700,47432612,696,696,696,696,0
|
|
20240531,171600,47432612,696,696,696,696,0
|
|
20240531,171500,47432612,696,696,696,696,0
|
|
20240531,171400,47432612,696,696,696,696,0
|
|
20240531,171300,47432612,696,696,696,696,0
|
|
20240531,171200,47432612,696,696,696,696,0
|
|
20240531,171100,47432612,696,696,696,696,0
|
|
20240531,171000,47432612,696,696,696,696,0
|
|
20240531,170900,47432612,696,696,696,696,0
|
|
20240531,170800,47432612,696,696,696,696,0
|
|
20240531,170700,47432612,696,696,696,696,0
|
|
20240531,170600,47432612,696,696,696,696,0
|
|
20240531,170500,47432612,696,696,696,696,0
|
|
20240531,170400,47432612,696,696,696,696,0
|
|
20240531,170300,47432612,696,696,696,696,0
|
|
20240531,170200,47432612,696,696,696,696,0
|
|
20240531,170100,47432612,696,696,696,696,0
|
|
20240531,170000,47432612,696,696,696,696,0
|
|
20240531,165900,47432612,696,696,696,696,0
|
|
20240531,165800,47432612,696,696,696,696,0
|
|
20240531,165700,47432612,696,696,696,696,0
|
|
20240531,165600,47432612,696,696,696,696,0
|
|
20240531,165500,47432612,696,696,696,696,0
|
|
20240531,165400,47432612,696,696,696,696,0
|
|
20240531,165300,47432612,696,696,696,696,0
|
|
20240531,165200,47432612,696,696,696,696,10529
|
|
20240531,165100,47432612,696,696,696,696,0
|
|
20240531,165000,47432612,696,696,696,696,0
|
|
20240531,164900,47432612,696,696,696,696,0
|
|
20240531,164800,47432612,696,696,696,696,0
|
|
20240531,164700,47432612,696,696,696,696,0
|
|
20240531,164600,47432612,696,696,696,696,0
|
|
20240531,164500,47432612,696,696,696,696,0
|
|
20240531,164400,47432612,696,696,696,696,0
|
|
20240531,164300,47432612,696,696,696,696,0
|
|
20240531,164200,47432612,696,696,696,696,0
|
|
20240531,164100,47432612,696,696,696,696,0
|
|
20240531,164000,47432612,696,696,696,696,0
|
|
20240531,163900,47432612,696,696,696,696,0
|
|
20240531,163800,47432612,696,696,696,696,0
|
|
20240531,163700,47432612,696,696,696,696,0
|
|
20240531,163600,47432612,696,696,696,696,0
|
|
20240531,163500,47432612,696,696,696,696,0
|
|
20240531,163400,47432612,696,696,696,696,0
|
|
20240531,163300,47432612,696,696,696,696,0
|
|
20240531,163200,47432612,696,696,696,696,0
|
|
20240531,163100,47432612,696,696,696,696,0
|
|
20240531,163000,47432612,696,696,696,696,0
|
|
20240531,162900,47432612,696,696,696,696,0
|
|
20240531,162800,47432612,696,696,696,696,0
|
|
20240531,162700,47432612,696,696,696,696,0
|
|
20240531,162600,47432612,696,696,696,696,0
|
|
20240531,162500,47432612,696,696,696,696,0
|
|
20240531,162400,47432612,696,696,696,696,0
|
|
20240531,162300,47432612,696,696,696,696,0
|
|
20240531,162200,47432612,696,696,696,696,10529
|
|
20240531,162100,47432612,696,696,696,696,0
|
|
20240531,162000,47432612,696,696,696,696,0
|
|
20240531,161900,47432612,696,696,696,696,0
|
|
20240531,161800,47432612,696,696,696,696,0
|
|
20240531,161700,47432612,696,696,696,696,0
|
|
20240531,161600,47432612,696,696,696,696,0
|
|
20240531,161500,47432612,696,696,696,696,0
|
|
20240531,161400,47432612,696,696,696,696,0
|
|
20240531,161300,47432612,696,696,696,696,0
|
|
20240531,161200,47432612,696,696,696,696,0
|
|
20240531,161100,47432612,696,696,696,696,0
|
|
20240531,161000,47432612,696,696,696,696,0
|
|
20240531,160900,47432612,696,696,696,696,0
|
|
20240531,160800,47432612,696,696,696,696,0
|
|
20240531,160700,47432612,696,696,696,696,0
|
|
20240531,160600,47432612,696,696,696,696,0
|
|
20240531,160500,47432612,696,696,696,696,0
|
|
20240531,160400,47432612,696,696,696,696,0
|
|
20240531,160300,47432612,696,696,696,696,0
|
|
20240531,160200,47432612,696,696,696,696,0
|
|
20240531,160100,47432612,696,696,696,696,0
|
|
20240531,160000,47432612,696,696,696,696,0
|
|
20240531,155900,47432612,696,696,696,696,0
|
|
20240531,155800,47432612,696,696,696,696,0
|
|
20240531,155700,47432612,696,696,696,696,0
|
|
20240531,155600,47432612,696,696,696,696,0
|
|
20240531,155500,47432612,696,696,696,696,0
|
|
20240531,155400,47432612,696,696,696,696,0
|
|
20240531,155300,47432612,696,696,696,696,0
|
|
20240531,155200,47432612,696,696,696,696,10529
|
|
20240531,155100,47432612,696,696,696,696,0
|
|
20240531,155000,47432612,696,696,696,696,0
|
|
20240531,154900,47432612,696,696,696,696,0
|
|
20240531,154800,47432612,696,696,696,696,0
|
|
20240531,154700,47432612,696,696,696,696,0
|
|
20240531,154600,47432612,696,696,696,696,0
|
|
20240531,154500,47432612,696,696,696,696,0
|
|
20240531,154400,47432612,696,696,696,696,0
|
|
20240531,154300,47432612,696,696,696,696,0
|
|
20240531,154200,47432612,696,696,696,696,0
|
|
20240531,154100,47432612,696,696,696,696,0
|
|
20240531,154000,47432612,696,696,696,696,0
|
|
20240531,153900,47432612,696,696,696,696,0
|
|
20240531,153800,47432612,696,696,696,696,0
|
|
20240531,153700,47432612,696,696,696,696,0
|
|
20240531,153600,47432612,696,696,696,696,0
|
|
20240531,153500,47432612,696,696,696,696,0
|
|
20240531,153400,47432612,696,696,696,696,0
|
|
20240531,153300,47432612,696,696,696,696,0
|
|
20240531,153200,47432612,696,696,696,696,0
|
|
20240531,153100,47432612,696,696,696,696,0
|
|
20240531,153000,47432612,696,696,696,696,10529
|
|
20240531,152900,40104428,696,696,696,696,0
|
|
20240531,152800,40104428,696,696,696,696,0
|
|
20240531,152700,40104428,696,696,696,696,0
|
|
20240531,152600,40104428,696,696,696,696,0
|
|
20240531,152500,40104428,696,696,696,696,0
|
|
20240531,152400,40104428,696,696,696,696,0
|
|
20240531,152300,40104428,696,696,696,696,0
|
|
20240531,152200,40104428,696,696,696,696,0
|
|
20240531,152100,40104428,696,696,696,696,0
|
|
20240531,152000,40104428,696,696,696,696,0
|
|
20240531,151900,40104428,696,696,696,696,500
|
|
20240531,151800,39756428,696,696,696,696,1
|
|
20240531,151700,39755732,696,696,696,696,0
|
|
20240531,151600,39755732,696,696,696,696,54
|
|
20240531,151500,39718148,696,696,696,696,0
|
|
20240531,151400,39718148,696,696,696,696,0
|
|
20240531,151300,39718148,696,695,696,695,4
|
|
20240531,151200,39715367,695,695,695,695,992
|
|
20240531,151100,39025927,696,695,696,695,6
|
|
20240531,151000,39021756,695,695,695,695,0
|
|
20240531,150900,39021756,695,693,695,693,458
|
|
20240531,150800,38704360,693,693,693,693,29
|
|
20240531,150700,38684263,693,693,693,692,61
|
|
20240531,150600,38642040,693,692,693,692,3030
|
|
20240531,150500,36544248,693,693,693,693,30
|
|
20240531,150400,36523458,693,693,693,693,33
|
|
20240531,150300,36500589,693,693,693,693,112
|
|
20240531,150200,36422973,693,693,693,693,35
|
|
20240531,150100,36398718,693,693,693,693,7
|
|
20240531,150000,36393867,693,693,693,693,0
|
|
20240531,145900,36393867,693,693,693,693,0
|
|
20240531,145800,36393867,693,693,693,693,200
|
|
20240531,145700,36255267,693,693,693,693,18
|
|
20240531,145600,36242793,693,693,693,693,0
|
|
20240531,145500,36242793,693,693,693,693,0
|
|
20240531,145400,36242793,693,693,693,693,1001
|
|
20240531,145300,35549100,693,693,693,693,0
|
|
20240531,145200,35549100,693,693,693,693,0
|
|
20240531,145100,35549100,693,693,693,693,0
|
|
20240531,145000,35549100,693,693,693,693,0
|
|
20240531,144900,35549100,693,693,693,693,140
|
|
20240531,144800,35452080,693,693,693,693,10
|
|
20240531,144700,35445150,692,692,692,692,0
|
|
20240531,144600,35445150,692,692,692,692,1050
|
|
20240531,144500,34718550,693,693,693,693,0
|
|
20240531,144400,34718550,693,693,693,693,0
|
|
20240531,144300,34718550,693,693,693,693,0
|
|
20240531,144200,34718550,693,693,693,693,0
|
|
20240531,144100,34718550,693,693,693,693,605
|
|
20240531,144000,34299285,693,693,693,693,0
|
|
20240531,143900,34299285,693,693,693,693,0
|
|
20240531,143800,34299285,693,693,693,693,0
|
|
20240531,143700,34299285,693,693,693,693,100
|
|
20240531,143600,34229985,693,693,693,693,0
|
|
20240531,143500,34229985,693,693,693,693,0
|
|
20240531,143400,34229985,693,693,693,693,0
|
|
20240531,143300,34229985,693,693,693,693,0
|
|
20240531,143200,34229985,693,692,693,692,1010
|
|
20240531,143100,33531055,694,694,694,694,0
|
|
20240531,143000,33531055,694,694,694,694,0
|
|
20240531,142900,33531055,694,694,694,694,0
|
|
20240531,142800,33531055,694,694,694,694,2
|
|
20240531,142700,33529667,693,693,693,693,1609
|
|
20240531,142600,32414630,694,693,694,693,2
|
|
20240531,142500,32413243,694,694,694,694,0
|
|
20240531,142400,32413243,694,694,694,694,0
|
|
20240531,142300,32413243,694,694,694,694,0
|
|
20240531,142200,32413243,694,694,694,694,1
|
|
20240531,142100,32412549,694,694,694,694,100
|
|
20240531,142000,32343149,694,694,694,694,0
|
|
20240531,141900,32343149,694,694,694,694,12
|
|
20240531,141800,32334821,695,695,695,695,0
|
|
20240531,141700,32334821,695,695,695,695,0
|
|
20240531,141600,32334821,695,695,695,695,20
|
|
20240531,141500,32320921,695,695,695,695,0
|
|
20240531,141400,32320921,695,695,695,695,0
|
|
20240531,141300,32320921,695,695,695,695,0
|
|
20240531,141200,32320921,695,695,695,695,35
|
|
20240531,141100,32296596,695,695,695,695,0
|
|
20240531,141000,32296596,695,695,695,695,0
|
|
20240531,140900,32296596,695,695,695,695,0
|
|
20240531,140800,32296596,695,695,695,695,0
|
|
20240531,140700,32296596,695,695,695,695,0
|
|
20240531,140600,32296596,695,695,695,695,0
|
|
20240531,140500,32296596,695,695,695,695,0
|
|
20240531,140400,32296596,695,695,695,695,0
|
|
20240531,140300,32296596,695,695,695,695,0
|
|
20240531,140200,32296596,695,695,695,693,25
|
|
20240531,140100,32279229,694,694,694,694,20
|
|
20240531,140000,32265349,695,695,695,695,0
|
|
20240531,135900,32265349,695,695,695,695,0
|
|
20240531,135800,32265349,695,695,695,695,0
|
|
20240531,135700,32265349,695,695,695,695,10
|
|
20240531,135600,32258399,695,695,695,695,1
|
|
20240531,135500,32257704,693,693,693,693,0
|
|
20240531,135400,32257704,693,693,693,693,31
|
|
20240531,135300,32236221,693,693,693,693,0
|
|
20240531,135200,32236221,693,693,693,693,0
|
|
20240531,135100,32236221,693,694,694,693,200
|
|
20240531,135000,32097619,695,695,695,695,100
|
|
20240531,134900,32028119,695,695,695,695,0
|
|
20240531,134800,32028119,695,695,695,695,0
|
|
20240531,134700,32028119,695,695,695,695,0
|
|
20240531,134600,32028119,695,695,695,695,0
|
|
20240531,134500,32028119,695,695,695,695,0
|
|
20240531,134400,32028119,695,695,695,695,0
|
|
20240531,134300,32028119,695,695,695,695,0
|
|
20240531,134200,32028119,695,695,695,695,0
|
|
20240531,134100,32028119,695,695,695,695,1
|
|
20240531,134000,32027424,695,695,695,695,0
|
|
20240531,133900,32027424,695,695,695,695,0
|
|
20240531,133800,32027424,695,695,695,695,0
|
|
20240531,133700,32027424,695,695,695,695,0
|
|
20240531,133600,32027424,695,695,695,695,7
|
|
20240531,133500,32022559,695,695,695,695,0
|
|
20240531,133400,32022559,695,695,695,695,0
|
|
20240531,133300,32022559,695,695,695,695,1
|
|
20240531,133200,32021864,692,692,692,692,0
|
|
20240531,133100,32021864,692,692,692,692,0
|
|
20240531,133000,32021864,692,694,694,692,1394
|
|
20240531,132900,31056260,694,694,694,694,0
|
|
20240531,132800,31056260,694,694,694,694,0
|
|
20240531,132700,31056260,694,694,694,694,1
|
|
20240531,132600,31055566,695,695,695,695,0
|
|
20240531,132500,31055566,695,695,695,695,0
|
|
20240531,132400,31055566,695,695,695,695,50
|
|
20240531,132300,31020816,696,696,696,696,0
|
|
20240531,132200,31020816,696,696,696,696,1
|
|
20240531,132100,31020120,695,695,695,695,17
|
|
20240531,132000,31008305,696,696,696,696,0
|
|
20240531,131900,31008305,696,696,696,696,0
|
|
20240531,131800,31008305,696,696,696,696,1
|
|
20240531,131700,31007609,693,692,693,692,1354
|
|
20240531,131600,30069288,693,693,693,693,0
|
|
20240531,131500,30069288,693,693,693,693,1
|
|
20240531,131400,30068595,692,693,693,692,138
|
|
20240531,131300,29972999,693,693,693,693,1
|
|
20240531,131200,29972306,693,693,693,693,0
|
|
20240531,131100,29972306,693,693,693,693,1005
|
|
20240531,131000,29275841,693,693,693,693,0
|
|
20240531,130900,29275841,693,693,693,693,0
|
|
20240531,130800,29275841,693,693,693,693,0
|
|
20240531,130700,29275841,693,693,693,693,10
|
|
20240531,130600,29268911,693,693,693,693,1
|
|
20240531,130500,29268218,692,693,693,692,15
|
|
20240531,130400,29257828,693,693,693,693,3
|
|
20240531,130300,29255749,692,692,692,692,26
|
|
20240531,130200,29237757,693,693,693,693,1
|
|
20240531,130100,29237064,693,693,693,693,2
|
|
20240531,130000,29235678,693,693,693,693,3490
|
|
20240531,125900,26817108,692,693,693,692,1544
|
|
20240531,125800,25747166,693,693,693,693,0
|
|
20240531,125700,25747166,693,693,693,693,0
|
|
20240531,125600,25747166,693,693,693,693,0
|
|
20240531,125500,25747166,693,693,693,693,5
|
|
20240531,125400,25743701,693,693,693,693,23
|
|
20240531,125300,25727762,693,693,693,693,0
|
|
20240531,125200,25727762,693,692,693,692,24
|
|
20240531,125100,25711153,692,692,692,692,2
|
|
20240531,125000,25709769,693,693,693,693,0
|
|
20240531,124900,25709769,693,693,693,693,1
|
|
20240531,124800,25709076,691,691,691,691,13
|
|
20240531,124700,25700093,691,692,692,691,7000
|
|
20240531,124600,20862226,692,692,692,692,0
|
|
20240531,124500,20862226,692,692,692,692,1400
|
|
20240531,124400,19893426,693,693,693,693,210
|
|
20240531,124300,19747896,693,693,693,693,0
|
|
20240531,124200,19747896,693,693,693,693,0
|
|
20240531,124100,19747896,693,693,693,693,1
|
|
20240531,124000,19747203,693,693,693,693,28
|
|
20240531,123900,19727799,693,693,693,693,2
|
|
20240531,123800,19726413,693,693,693,693,643
|
|
20240531,123700,19280814,693,693,693,693,10
|
|
20240531,123600,19273884,693,693,693,693,3
|
|
20240531,123500,19271805,693,693,693,693,0
|
|
20240531,123400,19271805,693,693,693,693,0
|
|
20240531,123300,19271805,693,693,693,693,0
|
|
20240531,123200,19271805,693,694,694,692,4515
|
|
20240531,123100,16145264,696,696,696,696,1
|
|
20240531,123000,16144568,696,696,696,696,0
|
|
20240531,122900,16144568,696,696,696,696,8
|
|
20240531,122800,16139000,696,696,696,696,0
|
|
20240531,122700,16139000,696,696,696,696,0
|
|
20240531,122600,16139000,696,696,696,696,0
|
|
20240531,122500,16139000,696,696,696,696,0
|
|
20240531,122400,16139000,696,696,696,696,0
|
|
20240531,122300,16139000,696,696,696,696,0
|
|
20240531,122200,16139000,696,696,696,696,0
|
|
20240531,122100,16139000,696,696,696,696,0
|
|
20240531,122000,16139000,696,696,696,696,0
|
|
20240531,121900,16139000,696,696,696,696,0
|
|
20240531,121800,16139000,696,696,696,696,0
|
|
20240531,121700,16139000,696,696,696,696,0
|
|
20240531,121600,16139000,696,696,696,696,0
|
|
20240531,121500,16139000,696,696,696,696,0
|
|
20240531,121400,16139000,696,696,696,696,0
|
|
20240531,121300,16139000,696,696,696,696,0
|
|
20240531,121200,16139000,696,696,696,696,0
|
|
20240531,121100,16139000,696,696,696,696,0
|
|
20240531,121000,16139000,696,696,696,696,0
|
|
20240531,120900,16139000,696,695,696,695,85
|
|
20240531,120800,16079850,696,696,696,696,0
|
|
20240531,120700,16079850,696,696,696,696,0
|
|
20240531,120600,16079850,696,696,696,696,0
|
|
20240531,120500,16079850,696,696,696,696,0
|
|
20240531,120400,16079850,696,696,696,696,0
|
|
20240531,120300,16079850,696,696,696,696,2
|
|
20240531,120200,16078458,691,691,691,691,0
|
|
20240531,120100,16078458,691,691,691,691,0
|
|
20240531,120000,16078458,691,691,691,691,0
|
|
20240531,115900,16078458,691,694,694,691,9363
|
|
20240531,115800,9592694,696,696,696,696,0
|
|
20240531,115700,9592694,696,696,696,696,0
|
|
20240531,115600,9592694,696,696,696,696,0
|
|
20240531,115500,9592694,696,696,696,696,0
|
|
20240531,115400,9592694,696,696,696,696,0
|
|
20240531,115300,9592694,696,696,696,696,0
|
|
20240531,115200,9592694,696,696,696,696,0
|
|
20240531,115100,9592694,696,696,696,696,13
|
|
20240531,115000,9583646,696,696,696,696,0
|
|
20240531,114900,9583646,696,696,696,696,0
|
|
20240531,114800,9583646,696,696,696,696,0
|
|
20240531,114700,9583646,696,696,696,696,0
|
|
20240531,114600,9583646,696,696,696,696,0
|
|
20240531,114500,9583646,696,696,696,696,0
|
|
20240531,114400,9583646,696,696,696,696,0
|
|
20240531,114300,9583646,696,696,696,696,0
|
|
20240531,114200,9583646,696,696,696,696,0
|
|
20240531,114100,9583646,696,696,696,696,0
|
|
20240531,114000,9583646,696,696,696,696,0
|
|
20240531,113900,9583646,696,696,696,696,0
|
|
20240531,113800,9583646,696,696,696,696,0
|
|
20240531,113700,9583646,696,697,697,696,621
|
|
20240531,113600,9151424,697,697,697,697,0
|
|
20240531,113500,9151424,697,697,697,697,0
|
|
20240531,113400,9151424,697,697,697,697,0
|
|
20240531,113300,9151424,697,697,697,697,0
|
|
20240531,113200,9151424,697,697,697,697,0
|
|
20240531,113100,9151424,697,697,697,697,20
|
|
20240531,113000,9137484,697,697,697,697,54
|
|
20240531,112900,9099846,697,697,697,697,0
|
|
20240531,112800,9099846,697,697,697,697,0
|
|
20240531,112700,9099846,697,697,697,697,0
|
|
20240531,112600,9099846,697,697,697,697,0
|
|
20240531,112500,9099846,697,697,697,697,0
|
|
20240531,112400,9099846,697,697,697,697,2
|
|
20240531,112300,9098452,697,697,697,697,2
|
|
20240531,112200,9097058,697,697,697,697,60
|
|
20240531,112100,9055238,697,697,697,697,0
|
|
20240531,112000,9055238,697,697,697,697,8
|
|
20240531,111900,9049662,697,697,697,697,0
|
|
20240531,111800,9049662,697,697,697,697,0
|
|
20240531,111700,9049662,697,697,697,697,0
|
|
20240531,111600,9049662,697,697,697,697,789
|
|
20240531,111500,8499729,697,697,697,697,0
|
|
20240531,111400,8499729,697,697,697,697,0
|
|
20240531,111300,8499729,697,697,697,697,5
|
|
20240531,111200,8496244,697,697,697,697,0
|
|
20240531,111100,8496244,697,697,697,697,0
|
|
20240531,111000,8496244,697,697,697,697,0
|
|
20240531,110900,8496244,697,697,697,697,150
|
|
20240531,110800,8391694,697,697,697,697,0
|
|
20240531,110700,8391694,697,697,697,697,0
|
|
20240531,110600,8391694,697,697,697,697,0
|
|
20240531,110500,8391694,697,697,697,697,0
|
|
20240531,110400,8391694,697,697,697,697,0
|
|
20240531,110300,8391694,697,697,697,697,0
|
|
20240531,110200,8391694,697,697,697,697,1
|
|
20240531,110100,8390997,694,694,694,694,0
|
|
20240531,110000,8390997,694,694,694,694,6
|
|
20240531,105900,8386833,694,694,694,694,0
|
|
20240531,105800,8386833,694,694,694,694,1
|
|
20240531,105700,8386139,697,697,697,697,0
|
|
20240531,105600,8386139,697,697,697,697,14
|
|
20240531,105500,8376381,697,697,697,697,11
|
|
20240531,105400,8368714,697,697,697,697,0
|
|
20240531,105300,8368714,697,697,697,697,0
|
|
20240531,105200,8368714,697,697,697,697,0
|
|
20240531,105100,8368714,697,697,697,697,0
|
|
20240531,105000,8368714,697,695,697,694,1001
|
|
20240531,104900,7673765,697,697,697,697,0
|
|
20240531,104800,7673765,697,697,697,697,0
|
|
20240531,104700,7673765,697,697,697,697,2
|
|
20240531,104600,7672371,695,695,695,695,2
|
|
20240531,104500,7670981,697,697,697,697,0
|
|
20240531,104400,7670981,697,697,697,697,0
|
|
20240531,104300,7670981,697,697,697,697,0
|
|
20240531,104200,7670981,697,697,697,697,2
|
|
20240531,104100,7669587,696,696,696,696,0
|
|
20240531,104000,7669587,696,696,696,696,1
|
|
20240531,103900,7668891,697,697,697,697,0
|
|
20240531,103800,7668891,697,697,697,697,618
|
|
20240531,103700,7238145,698,698,698,698,0
|
|
20240531,103600,7238145,698,698,698,698,20
|
|
20240531,103500,7224185,698,698,698,698,0
|
|
20240531,103400,7224185,698,698,698,698,0
|
|
20240531,103300,7224185,698,698,698,698,0
|
|
20240531,103200,7224185,698,698,698,698,2
|
|
20240531,103100,7222789,697,697,697,697,1
|
|
20240531,103000,7222092,697,697,697,697,0
|
|
20240531,102900,7222092,697,697,697,697,0
|
|
20240531,102800,7222092,697,698,698,697,79
|
|
20240531,102700,7166960,698,698,698,698,0
|
|
20240531,102600,7166960,698,698,698,698,0
|
|
20240531,102500,7166960,698,698,698,698,0
|
|
20240531,102400,7166960,698,698,698,698,45
|
|
20240531,102300,7135550,698,698,698,698,0
|
|
20240531,102200,7135550,698,698,698,698,0
|
|
20240531,102100,7135550,698,698,698,698,0
|
|
20240531,102000,7135550,698,698,698,698,0
|
|
20240531,101900,7135550,698,698,698,698,0
|
|
20240531,101800,7135550,698,698,698,698,0
|
|
20240531,101700,7135550,698,698,698,698,2
|
|
20240531,101600,7134154,697,697,697,697,0
|
|
20240531,101500,7134154,697,697,697,697,0
|
|
20240531,101400,7134154,697,697,697,697,35
|
|
20240531,101300,7109759,697,697,697,697,0
|
|
20240531,101200,7109759,697,697,697,697,0
|
|
20240531,101100,7109759,697,697,697,697,1000
|
|
20240531,101000,6412759,699,699,699,699,0
|
|
20240531,100900,6412759,699,699,699,699,0
|
|
20240531,100800,6412759,699,699,699,699,50
|
|
20240531,100700,6377809,699,699,699,699,0
|
|
20240531,100600,6377809,699,699,699,699,0
|
|
20240531,100500,6377809,699,699,699,699,120
|
|
20240531,100400,6293929,699,699,699,699,0
|
|
20240531,100300,6293929,699,699,699,699,0
|
|
20240531,100200,6293929,699,699,699,699,1
|
|
20240531,100100,6293230,699,699,699,699,189
|
|
20240531,100000,6161119,699,699,699,699,0
|
|
20240531,095900,6161119,699,699,699,699,1
|
|
20240531,095800,6160420,697,697,697,697,0
|
|
20240531,095700,6160420,697,697,697,697,0
|
|
20240531,095600,6160420,697,697,697,697,0
|
|
20240531,095500,6160420,697,697,697,697,5
|
|
20240531,095400,6156935,697,697,697,697,7
|
|
20240531,095300,6152056,695,695,695,695,40
|
|
20240531,095200,6124256,695,695,695,695,20
|
|
20240531,095100,6110356,695,698,698,695,134
|
|
20240531,095000,6017163,697,698,698,697,200
|
|
20240531,094900,5877762,699,699,699,699,0
|
|
20240531,094800,5877762,699,699,699,699,0
|
|
20240531,094700,5877762,699,699,699,699,7
|
|
20240531,094600,5872869,699,699,699,699,10
|
|
20240531,094500,5865879,699,699,699,699,1
|
|
20240531,094400,5865180,699,699,699,699,2
|
|
20240531,094300,5863782,699,699,699,699,103
|
|
20240531,094200,5791785,700,700,700,700,0
|
|
20240531,094100,5791785,700,700,700,700,0
|
|
20240531,094000,5791785,700,700,700,700,130
|
|
20240531,093900,5700785,700,700,700,700,0
|
|
20240531,093800,5700785,700,700,700,700,4
|
|
20240531,093700,5697985,700,700,700,700,201
|
|
20240531,093600,5557285,700,700,700,700,11
|
|
20240531,093500,5549585,700,700,700,700,0
|
|
20240531,093400,5549585,700,700,700,700,0
|
|
20240531,093300,5549585,700,700,700,700,507
|
|
20240531,093200,5194685,700,700,700,700,0
|
|
20240531,093100,5194685,700,700,700,700,30
|
|
20240531,093000,5173685,697,697,697,697,0
|
|
20240531,092900,5173685,697,697,697,697,0
|
|
20240531,092800,5173685,697,697,697,697,0
|
|
20240531,092700,5173685,697,697,697,697,0
|
|
20240531,092600,5173685,697,697,697,697,0
|
|
20240531,092500,5173685,697,697,697,697,100
|
|
20240531,092400,5103985,694,694,694,694,0
|
|
20240531,092300,5103985,694,694,694,694,0
|
|
20240531,092200,5103985,694,694,694,694,0
|
|
20240531,092100,5103985,694,694,694,694,189
|
|
20240531,092000,4972819,694,694,694,694,110
|
|
20240531,091900,4896479,694,694,694,694,0
|
|
20240531,091800,4896479,694,694,694,694,0
|
|
20240531,091700,4896479,694,694,694,694,10
|
|
20240531,091600,4889539,694,694,694,694,13
|
|
20240531,091500,4880517,694,694,694,694,500
|
|
20240531,091400,4533517,694,694,694,694,0
|
|
20240531,091300,4533517,694,693,694,693,4
|
|
20240531,091200,4530743,694,694,694,694,2
|
|
20240531,091100,4529355,693,694,694,693,76
|
|
20240531,091000,4476681,694,694,694,694,176
|
|
20240531,090900,4354537,694,694,694,694,15
|
|
20240531,090800,4344127,694,694,694,694,214
|
|
20240531,090700,4195611,694,694,694,694,20
|
|
20240531,090600,4181731,694,694,694,694,0
|
|
20240531,090500,4181731,694,694,694,694,2560
|
|
20240531,090400,2405091,694,694,694,694,38
|
|
20240531,090300,2378719,694,694,694,694,343
|
|
20240531,090200,2140677,693,693,693,693,1551
|
|
20240531,090100,1065834,693,693,693,693,500
|
|
20240531,090000,719334,693,693,693,693,1038
|