604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190100,162841674,734,734,734,734,3326
|
|
20240529,190000,162841674,734,734,734,734,0
|
|
20240529,185900,162841674,734,734,734,734,0
|
|
20240529,185800,162841674,734,734,734,734,0
|
|
20240529,185700,162841674,734,734,734,734,0
|
|
20240529,185600,162841674,734,734,734,734,0
|
|
20240529,185500,162841674,734,734,734,734,0
|
|
20240529,185400,162841674,734,734,734,734,0
|
|
20240529,185300,162841674,734,734,734,734,0
|
|
20240529,185200,162841674,734,734,734,734,0
|
|
20240529,185100,162841674,734,734,734,734,0
|
|
20240529,185000,162841674,734,734,734,734,0
|
|
20240529,184900,162841674,734,734,734,734,0
|
|
20240529,184800,162841674,734,734,734,734,0
|
|
20240529,184700,162841674,734,734,734,734,0
|
|
20240529,184600,162841674,734,734,734,734,0
|
|
20240529,184500,162841674,734,734,734,734,0
|
|
20240529,184400,162841674,734,734,734,734,0
|
|
20240529,184300,162841674,734,734,734,734,0
|
|
20240529,184200,162841674,734,734,734,734,0
|
|
20240529,184100,162841674,734,734,734,734,0
|
|
20240529,184000,162841674,734,734,734,734,0
|
|
20240529,183900,162841674,734,734,734,734,0
|
|
20240529,183800,162841674,734,734,734,734,0
|
|
20240529,183700,162841674,734,734,734,734,0
|
|
20240529,183600,162841674,734,734,734,734,0
|
|
20240529,183500,162841674,734,734,734,734,0
|
|
20240529,183400,162841674,734,734,734,734,0
|
|
20240529,183300,162841674,734,734,734,734,0
|
|
20240529,183200,162841674,734,734,734,734,0
|
|
20240529,183100,162841674,734,734,734,734,3326
|
|
20240529,183000,162841674,734,734,734,734,0
|
|
20240529,182900,162841674,734,734,734,734,0
|
|
20240529,182800,162841674,734,734,734,734,0
|
|
20240529,182700,162841674,734,734,734,734,0
|
|
20240529,182600,162841674,734,734,734,734,0
|
|
20240529,182500,162841674,734,734,734,734,0
|
|
20240529,182400,162841674,734,734,734,734,0
|
|
20240529,182300,162841674,734,734,734,734,0
|
|
20240529,182200,162841674,734,734,734,734,0
|
|
20240529,182100,162841674,734,734,734,734,0
|
|
20240529,182000,162841674,734,734,734,734,0
|
|
20240529,181900,162841674,734,734,734,734,0
|
|
20240529,181800,162841674,734,734,734,734,0
|
|
20240529,181700,162841674,734,734,734,734,0
|
|
20240529,181600,162841674,734,734,734,734,0
|
|
20240529,181500,162841674,734,734,734,734,0
|
|
20240529,181400,162841674,734,734,734,734,0
|
|
20240529,181300,162841674,734,734,734,734,0
|
|
20240529,181200,162841674,734,734,734,734,0
|
|
20240529,181100,162841674,734,734,734,734,0
|
|
20240529,181000,162841674,734,734,734,734,0
|
|
20240529,180900,162841674,734,734,734,734,0
|
|
20240529,180800,162841674,734,734,734,734,0
|
|
20240529,180700,162841674,734,734,734,734,0
|
|
20240529,180600,162841674,734,734,734,734,0
|
|
20240529,180500,162841674,734,734,734,734,0
|
|
20240529,180400,162841674,734,734,734,734,0
|
|
20240529,180300,162841674,734,734,734,734,0
|
|
20240529,180200,162841674,734,734,734,734,0
|
|
20240529,180100,162841674,734,734,734,734,3326
|
|
20240529,180000,162841674,734,734,734,734,0
|
|
20240529,175900,162841674,734,734,734,734,0
|
|
20240529,175800,162841674,734,734,734,734,0
|
|
20240529,175700,162841674,734,734,734,734,0
|
|
20240529,175600,162841674,734,734,734,734,0
|
|
20240529,175500,162841674,734,734,734,734,0
|
|
20240529,175400,162841674,734,734,734,734,0
|
|
20240529,175300,162841674,734,734,734,734,0
|
|
20240529,175200,162841674,734,734,734,734,0
|
|
20240529,175100,162841674,734,734,734,734,0
|
|
20240529,175000,162841674,734,734,734,734,0
|
|
20240529,174900,162841674,734,734,734,734,0
|
|
20240529,174800,162841674,734,734,734,734,0
|
|
20240529,174700,162841674,734,734,734,734,0
|
|
20240529,174600,162841674,734,734,734,734,0
|
|
20240529,174500,162841674,734,734,734,734,0
|
|
20240529,174400,162841674,734,734,734,734,0
|
|
20240529,174300,162841674,734,734,734,734,0
|
|
20240529,174200,162841674,734,734,734,734,0
|
|
20240529,174100,162841674,734,734,734,734,0
|
|
20240529,174000,162841674,734,734,734,734,0
|
|
20240529,173900,162841674,734,734,734,734,0
|
|
20240529,173800,162841674,734,734,734,734,0
|
|
20240529,173700,162841674,734,734,734,734,0
|
|
20240529,173600,162841674,734,734,734,734,0
|
|
20240529,173500,162841674,734,734,734,734,0
|
|
20240529,173400,162841674,734,734,734,734,0
|
|
20240529,173300,162841674,734,734,734,734,0
|
|
20240529,173200,162841674,734,734,734,734,0
|
|
20240529,173100,162841674,734,734,734,734,3326
|
|
20240529,173000,162841674,734,734,734,734,0
|
|
20240529,172900,162841674,734,734,734,734,0
|
|
20240529,172800,162841674,734,734,734,734,0
|
|
20240529,172700,162841674,734,734,734,734,0
|
|
20240529,172600,162841674,734,734,734,734,0
|
|
20240529,172500,162841674,734,734,734,734,0
|
|
20240529,172400,162841674,734,734,734,734,0
|
|
20240529,172300,162841674,734,734,734,734,0
|
|
20240529,172200,162841674,734,734,734,734,0
|
|
20240529,172100,162841674,734,734,734,734,0
|
|
20240529,172000,162841674,734,734,734,734,0
|
|
20240529,171900,162841674,734,734,734,734,0
|
|
20240529,171800,162841674,734,734,734,734,0
|
|
20240529,171700,162841674,734,734,734,734,0
|
|
20240529,171600,162841674,734,734,734,734,0
|
|
20240529,171500,162841674,734,734,734,734,0
|
|
20240529,171400,162841674,734,734,734,734,0
|
|
20240529,171300,162841674,734,734,734,734,0
|
|
20240529,171200,162841674,734,734,734,734,0
|
|
20240529,171100,162841674,734,734,734,734,0
|
|
20240529,171000,162841674,734,734,734,734,0
|
|
20240529,170900,162841674,734,734,734,734,0
|
|
20240529,170800,162841674,734,734,734,734,0
|
|
20240529,170700,162841674,734,734,734,734,0
|
|
20240529,170600,162841674,734,734,734,734,0
|
|
20240529,170500,162841674,734,734,734,734,0
|
|
20240529,170400,162841674,734,734,734,734,0
|
|
20240529,170300,162841674,734,734,734,734,0
|
|
20240529,170200,162841674,734,734,734,734,0
|
|
20240529,170100,162841674,734,734,734,734,3326
|
|
20240529,170000,162841674,734,734,734,734,0
|
|
20240529,165900,162841674,734,734,734,734,0
|
|
20240529,165800,162841674,734,734,734,734,0
|
|
20240529,165700,162841674,734,734,734,734,0
|
|
20240529,165600,162841674,734,734,734,734,0
|
|
20240529,165500,162841674,734,734,734,734,0
|
|
20240529,165400,162841674,734,734,734,734,0
|
|
20240529,165300,162841674,734,734,734,734,0
|
|
20240529,165200,162841674,734,734,734,734,0
|
|
20240529,165100,162841674,734,734,734,734,0
|
|
20240529,165000,162841674,734,734,734,734,0
|
|
20240529,164900,162841674,734,734,734,734,0
|
|
20240529,164800,162841674,734,734,734,734,0
|
|
20240529,164700,162841674,734,734,734,734,0
|
|
20240529,164600,162841674,734,734,734,734,0
|
|
20240529,164500,162841674,734,734,734,734,0
|
|
20240529,164400,162841674,734,734,734,734,0
|
|
20240529,164300,162841674,734,734,734,734,0
|
|
20240529,164200,162841674,734,734,734,734,0
|
|
20240529,164100,162841674,734,734,734,734,0
|
|
20240529,164000,162841674,734,734,734,734,0
|
|
20240529,163900,162841674,734,734,734,734,0
|
|
20240529,163800,162841674,734,734,734,734,0
|
|
20240529,163700,162841674,734,734,734,734,0
|
|
20240529,163600,162841674,734,734,734,734,0
|
|
20240529,163500,162841674,734,734,734,734,0
|
|
20240529,163400,162841674,734,734,734,734,0
|
|
20240529,163300,162841674,734,734,734,734,0
|
|
20240529,163200,162841674,734,734,734,734,0
|
|
20240529,163100,162841674,734,734,734,734,3326
|
|
20240529,163000,162841674,734,734,734,734,0
|
|
20240529,162900,162841674,734,734,734,734,0
|
|
20240529,162800,162841674,734,734,734,734,0
|
|
20240529,162700,162841674,734,734,734,734,0
|
|
20240529,162600,162841674,734,734,734,734,0
|
|
20240529,162500,162841674,734,734,734,734,0
|
|
20240529,162400,162841674,734,734,734,734,0
|
|
20240529,162300,162841674,734,734,734,734,0
|
|
20240529,162200,162841674,734,734,734,734,0
|
|
20240529,162100,162841674,734,734,734,734,0
|
|
20240529,162000,162841674,734,734,734,734,0
|
|
20240529,161900,162841674,734,734,734,734,0
|
|
20240529,161800,162841674,734,734,734,734,0
|
|
20240529,161700,162841674,734,734,734,734,0
|
|
20240529,161600,162841674,734,734,734,734,0
|
|
20240529,161500,162841674,734,734,734,734,0
|
|
20240529,161400,162841674,734,734,734,734,0
|
|
20240529,161300,162841674,734,734,734,734,0
|
|
20240529,161200,162841674,734,734,734,734,0
|
|
20240529,161100,162841674,734,734,734,734,0
|
|
20240529,161000,162841674,734,734,734,734,0
|
|
20240529,160900,162841674,734,734,734,734,0
|
|
20240529,160800,162841674,734,734,734,734,0
|
|
20240529,160700,162841674,734,734,734,734,0
|
|
20240529,160600,162841674,734,734,734,734,0
|
|
20240529,160500,162841674,734,734,734,734,0
|
|
20240529,160400,162841674,734,734,734,734,0
|
|
20240529,160300,162841674,734,734,734,734,0
|
|
20240529,160200,162841674,734,734,734,734,0
|
|
20240529,160100,162841674,734,734,734,734,3326
|
|
20240529,160000,162841674,734,734,734,734,0
|
|
20240529,155900,162841674,734,734,734,734,0
|
|
20240529,155800,162841674,734,734,734,734,0
|
|
20240529,155700,162841674,734,734,734,734,0
|
|
20240529,155600,162841674,734,734,734,734,0
|
|
20240529,155500,162841674,734,734,734,734,0
|
|
20240529,155400,162841674,734,734,734,734,0
|
|
20240529,155300,162841674,734,734,734,734,0
|
|
20240529,155200,162841674,734,734,734,734,0
|
|
20240529,155100,162841674,734,734,734,734,0
|
|
20240529,155000,162841674,734,734,734,734,0
|
|
20240529,154900,162841674,734,734,734,734,0
|
|
20240529,154800,162841674,734,734,734,734,0
|
|
20240529,154700,162841674,734,734,734,734,0
|
|
20240529,154600,162841674,734,734,734,734,0
|
|
20240529,154500,162841674,734,734,734,734,0
|
|
20240529,154400,162841674,734,734,734,734,0
|
|
20240529,154300,162841674,734,734,734,734,0
|
|
20240529,154200,162841674,734,734,734,734,0
|
|
20240529,154100,162841674,734,734,734,734,0
|
|
20240529,154000,162841674,734,734,734,734,0
|
|
20240529,153900,162841674,734,734,734,734,0
|
|
20240529,153800,162841674,734,734,734,734,0
|
|
20240529,153700,162841674,734,734,734,734,0
|
|
20240529,153600,162841674,734,734,734,734,0
|
|
20240529,153500,162841674,734,734,734,734,0
|
|
20240529,153400,162841674,734,734,734,734,0
|
|
20240529,153300,162841674,734,734,734,734,0
|
|
20240529,153200,162841674,734,734,734,734,0
|
|
20240529,153100,162841674,734,734,734,734,3326
|
|
20240529,153000,162841674,734,734,734,734,3326
|
|
20240529,152900,160400390,734,734,734,734,0
|
|
20240529,152800,160400390,734,734,734,734,0
|
|
20240529,152700,160400390,734,734,734,734,0
|
|
20240529,152600,160400390,734,734,734,734,0
|
|
20240529,152500,160400390,734,734,734,734,0
|
|
20240529,152400,160400390,734,734,734,734,0
|
|
20240529,152300,160400390,734,734,734,734,0
|
|
20240529,152200,160400390,734,734,734,734,0
|
|
20240529,152100,160400390,734,734,734,734,0
|
|
20240529,152000,160400390,734,734,734,734,0
|
|
20240529,151900,160400390,734,732,734,732,188
|
|
20240529,151800,160262413,731,731,731,731,0
|
|
20240529,151700,160262413,731,731,731,731,4357
|
|
20240529,151600,157077446,731,730,731,730,1866
|
|
20240529,151500,155714878,730,730,730,730,890
|
|
20240529,151400,155065178,729,729,729,729,365
|
|
20240529,151300,154799093,728,728,728,728,704
|
|
20240529,151200,154286581,728,728,728,728,990
|
|
20240529,151100,153565861,727,727,727,727,427
|
|
20240529,151000,153255432,727,728,728,727,1085
|
|
20240529,150900,152465652,726,726,726,726,0
|
|
20240529,150800,152465652,726,727,727,726,4091
|
|
20240529,150700,149493800,728,728,728,728,998
|
|
20240529,150600,148767256,728,728,728,728,0
|
|
20240529,150500,148767256,728,728,728,728,2
|
|
20240529,150400,148765800,727,727,727,727,0
|
|
20240529,150300,148765800,727,727,727,727,0
|
|
20240529,150200,148765800,727,727,727,727,50
|
|
20240529,150100,148729450,727,727,727,727,0
|
|
20240529,150000,148729450,727,727,727,727,100
|
|
20240529,145900,148656750,727,728,728,727,1572
|
|
20240529,145800,147513825,728,729,729,728,319
|
|
20240529,145700,147281493,729,729,729,728,195
|
|
20240529,145600,147139518,729,729,729,729,550
|
|
20240529,145500,146738568,728,728,728,728,701
|
|
20240529,145400,146228240,727,727,727,726,1621
|
|
20240529,145300,145050738,727,727,727,727,0
|
|
20240529,145200,145050738,727,728,728,727,1111
|
|
20240529,145100,144242256,727,727,727,727,3
|
|
20240529,145000,144240075,727,727,728,727,1746
|
|
20240529,144900,142970153,727,726,727,726,1834
|
|
20240529,144800,141637086,725,725,725,725,2
|
|
20240529,144700,141635636,725,725,725,725,0
|
|
20240529,144600,141635636,725,725,725,725,0
|
|
20240529,144500,141635636,725,725,725,725,13
|
|
20240529,144400,141626211,727,727,727,727,8
|
|
20240529,144300,141620395,727,725,727,725,1536
|
|
20240529,144200,140506791,725,725,725,725,2
|
|
20240529,144100,140505341,725,725,725,725,1493
|
|
20240529,144000,139422916,725,725,725,725,785
|
|
20240529,143900,138853791,725,725,725,725,1412
|
|
20240529,143800,137830091,725,725,725,725,0
|
|
20240529,143700,137830091,725,725,725,725,0
|
|
20240529,143600,137830091,725,724,725,724,650
|
|
20240529,143500,137359323,724,724,724,724,0
|
|
20240529,143400,137359323,724,724,724,724,192
|
|
20240529,143300,137220315,724,724,724,724,980
|
|
20240529,143200,136510795,724,723,724,723,1001
|
|
20240529,143100,135786074,724,722,724,722,683
|
|
20240529,143000,135292023,722,722,723,722,961
|
|
20240529,142900,134597231,723,723,723,723,0
|
|
20240529,142800,134597231,723,722,723,722,1045
|
|
20240529,142700,133842196,722,721,722,721,583
|
|
20240529,142600,133421305,721,721,721,721,967
|
|
20240529,142500,132724098,720,720,720,720,3865
|
|
20240529,142400,129941298,720,720,720,720,0
|
|
20240529,142300,129941298,720,720,720,720,685
|
|
20240529,142200,129448098,720,719,720,719,1434
|
|
20240529,142100,128416156,719,719,719,719,83
|
|
20240529,142000,128356479,717,718,718,717,1600
|
|
20240529,141900,127208035,719,719,719,719,850
|
|
20240529,141800,126596885,719,719,719,719,0
|
|
20240529,141700,126596885,719,719,719,719,890
|
|
20240529,141600,125956975,719,719,719,719,0
|
|
20240529,141500,125956975,719,719,719,719,0
|
|
20240529,141400,125956975,719,719,719,719,2
|
|
20240529,141300,125955537,717,717,717,717,123
|
|
20240529,141200,125867346,717,717,717,717,0
|
|
20240529,141100,125867346,717,717,717,717,0
|
|
20240529,141000,125867346,717,717,717,717,1212
|
|
20240529,140900,124998342,718,718,718,718,0
|
|
20240529,140800,124998342,718,718,718,718,759
|
|
20240529,140700,124453380,719,719,719,719,0
|
|
20240529,140600,124453380,719,719,719,719,1
|
|
20240529,140500,124452661,719,719,719,719,1
|
|
20240529,140400,124451942,719,719,719,719,4
|
|
20240529,140300,124449066,719,719,719,719,0
|
|
20240529,140200,124449066,719,719,719,719,0
|
|
20240529,140100,124449066,719,719,719,719,0
|
|
20240529,140000,124449066,719,718,719,718,11
|
|
20240529,135900,124441167,718,718,718,718,0
|
|
20240529,135800,124441167,718,718,718,718,303
|
|
20240529,135700,124223613,719,719,719,719,0
|
|
20240529,135600,124223613,719,719,719,719,0
|
|
20240529,135500,124223613,719,719,719,719,955
|
|
20240529,135400,123536968,719,719,719,719,0
|
|
20240529,135300,123536968,719,719,719,719,885
|
|
20240529,135200,122900653,719,719,719,719,958
|
|
20240529,135100,122211851,718,718,718,718,552
|
|
20240529,135000,121815515,719,719,719,719,0
|
|
20240529,134900,121815515,719,718,719,718,1824
|
|
20240529,134800,120504898,718,719,719,718,1810
|
|
20240529,134700,119204338,718,718,718,718,20
|
|
20240529,134600,119189978,718,718,718,718,953
|
|
20240529,134500,118505724,716,716,716,716,0
|
|
20240529,134400,118505724,716,716,716,716,2
|
|
20240529,134300,118504292,718,718,718,718,0
|
|
20240529,134200,118504292,718,718,718,718,1392
|
|
20240529,134100,117504836,718,718,718,718,550
|
|
20240529,134000,117109936,715,715,715,715,0
|
|
20240529,133900,117109936,715,715,715,715,316
|
|
20240529,133800,116883996,714,714,714,714,20
|
|
20240529,133700,116869716,715,715,715,715,0
|
|
20240529,133600,116869716,715,715,715,715,0
|
|
20240529,133500,116869716,715,715,715,715,0
|
|
20240529,133400,116869716,715,715,715,715,0
|
|
20240529,133300,116869716,715,715,715,715,0
|
|
20240529,133200,116869716,715,715,715,715,50
|
|
20240529,133100,116833966,715,715,715,715,0
|
|
20240529,133000,116833966,715,715,715,715,0
|
|
20240529,132900,116833966,715,715,715,715,0
|
|
20240529,132800,116833966,715,715,715,715,0
|
|
20240529,132700,116833966,715,715,715,715,4
|
|
20240529,132600,116831106,715,715,715,715,0
|
|
20240529,132500,116831106,715,715,715,715,1
|
|
20240529,132400,116830391,715,715,715,715,1
|
|
20240529,132300,116829676,715,715,715,715,0
|
|
20240529,132200,116829676,715,715,715,715,1002
|
|
20240529,132100,116113246,718,718,718,718,0
|
|
20240529,132000,116113246,718,718,718,718,0
|
|
20240529,131900,116113246,718,718,718,718,0
|
|
20240529,131800,116113246,718,718,718,718,0
|
|
20240529,131700,116113246,718,718,718,718,0
|
|
20240529,131600,116113246,718,718,718,718,0
|
|
20240529,131500,116113246,718,718,718,718,0
|
|
20240529,131400,116113246,718,718,718,718,0
|
|
20240529,131300,116113246,718,718,718,718,0
|
|
20240529,131200,116113246,718,718,718,718,0
|
|
20240529,131100,116113246,718,718,718,718,0
|
|
20240529,131000,116113246,718,715,718,715,502
|
|
20240529,130900,115754310,716,716,716,716,6
|
|
20240529,130800,115750014,719,719,719,719,0
|
|
20240529,130700,115750014,719,719,719,719,0
|
|
20240529,130600,115750014,719,719,719,719,11
|
|
20240529,130500,115742105,719,719,719,719,0
|
|
20240529,130400,115742105,719,719,719,719,0
|
|
20240529,130300,115742105,719,719,719,719,0
|
|
20240529,130200,115742105,719,719,719,719,0
|
|
20240529,130100,115742105,719,716,719,716,4
|
|
20240529,130000,115739238,716,716,716,716,0
|
|
20240529,125900,115739238,716,716,716,716,0
|
|
20240529,125800,115739238,716,716,716,716,0
|
|
20240529,125700,115739238,716,716,716,716,111
|
|
20240529,125600,115659762,714,714,714,714,0
|
|
20240529,125500,115659762,714,714,714,714,0
|
|
20240529,125400,115659762,714,714,714,714,40
|
|
20240529,125300,115631202,719,719,719,719,1
|
|
20240529,125200,115630483,714,714,714,714,10
|
|
20240529,125100,115623343,719,716,719,716,249
|
|
20240529,125000,115445053,716,713,716,713,15833
|
|
20240529,124900,104110257,716,716,716,716,0
|
|
20240529,124800,104110257,716,716,716,716,0
|
|
20240529,124700,104110257,716,716,716,716,0
|
|
20240529,124600,104110257,716,716,716,716,1
|
|
20240529,124500,104109541,713,713,713,713,0
|
|
20240529,124400,104109541,713,713,713,713,0
|
|
20240529,124300,104109541,713,713,713,713,0
|
|
20240529,124200,104109541,713,713,713,713,0
|
|
20240529,124100,104109541,713,714,714,713,2000
|
|
20240529,124000,102682541,716,716,716,716,0
|
|
20240529,123900,102682541,716,716,716,716,1
|
|
20240529,123800,102681825,715,715,715,715,0
|
|
20240529,123700,102681825,715,715,715,715,1500
|
|
20240529,123600,101609325,716,716,716,716,0
|
|
20240529,123500,101609325,716,716,716,716,0
|
|
20240529,123400,101609325,716,716,716,716,0
|
|
20240529,123300,101609325,716,716,716,716,1
|
|
20240529,123200,101608609,716,716,716,716,0
|
|
20240529,123100,101608609,716,716,716,716,0
|
|
20240529,123000,101608609,716,713,716,713,204
|
|
20240529,122900,101462557,716,716,716,716,0
|
|
20240529,122800,101462557,716,716,716,716,0
|
|
20240529,122700,101462557,716,716,716,716,1
|
|
20240529,122600,101461841,713,713,713,713,0
|
|
20240529,122500,101461841,713,713,713,713,0
|
|
20240529,122400,101461841,713,713,713,713,0
|
|
20240529,122300,101461841,713,713,713,713,0
|
|
20240529,122200,101461841,713,713,713,713,0
|
|
20240529,122100,101461841,713,713,713,713,0
|
|
20240529,122000,101461841,713,713,713,713,828
|
|
20240529,121900,100871477,714,714,714,714,500
|
|
20240529,121800,100514477,714,714,714,714,0
|
|
20240529,121700,100514477,714,714,714,714,3
|
|
20240529,121600,100512335,714,714,714,714,100
|
|
20240529,121500,100440935,714,714,714,714,0
|
|
20240529,121400,100440935,714,714,714,714,0
|
|
20240529,121300,100440935,714,714,714,714,0
|
|
20240529,121200,100440935,714,714,714,714,0
|
|
20240529,121100,100440935,714,714,714,714,0
|
|
20240529,121000,100440935,714,714,714,714,2005
|
|
20240529,120900,99009365,714,715,715,714,3432
|
|
20240529,120800,96557480,716,716,716,716,0
|
|
20240529,120700,96557480,716,716,716,716,263
|
|
20240529,120600,96369172,719,719,719,719,0
|
|
20240529,120500,96369172,719,719,719,719,0
|
|
20240529,120400,96369172,719,719,719,719,0
|
|
20240529,120300,96369172,719,719,719,719,0
|
|
20240529,120200,96369172,719,719,719,719,0
|
|
20240529,120100,96369172,719,719,719,719,0
|
|
20240529,120000,96369172,719,719,719,719,0
|
|
20240529,115900,96369172,719,719,719,719,0
|
|
20240529,115800,96369172,719,718,719,718,32
|
|
20240529,115700,96346195,718,718,718,718,0
|
|
20240529,115600,96346195,718,718,718,718,0
|
|
20240529,115500,96346195,718,718,718,718,0
|
|
20240529,115400,96346195,718,718,718,718,956
|
|
20240529,115300,95659787,715,715,715,715,134
|
|
20240529,115200,95563977,716,716,716,716,0
|
|
20240529,115100,95563977,716,716,716,716,1000
|
|
20240529,115000,94847977,719,719,719,719,0
|
|
20240529,114900,94847977,719,719,719,719,0
|
|
20240529,114800,94847977,719,719,719,719,0
|
|
20240529,114700,94847977,719,719,719,719,0
|
|
20240529,114600,94847977,719,719,719,719,35
|
|
20240529,114500,94822812,719,719,719,719,0
|
|
20240529,114400,94822812,719,719,719,719,0
|
|
20240529,114300,94822812,719,719,719,719,0
|
|
20240529,114200,94822812,719,719,719,719,0
|
|
20240529,114100,94822812,719,719,719,719,20
|
|
20240529,114000,94808432,715,715,715,715,0
|
|
20240529,113900,94808432,715,715,715,715,0
|
|
20240529,113800,94808432,715,715,715,715,1130
|
|
20240529,113700,94000482,713,713,713,713,0
|
|
20240529,113600,94000482,713,715,715,713,1874
|
|
20240529,113500,92662422,715,715,715,715,0
|
|
20240529,113400,92662422,715,715,715,715,0
|
|
20240529,113300,92662422,715,715,715,715,0
|
|
20240529,113200,92662422,715,715,715,715,0
|
|
20240529,113100,92662422,715,715,715,715,0
|
|
20240529,113000,92662422,715,715,715,715,0
|
|
20240529,112900,92662422,715,715,715,715,20
|
|
20240529,112800,92648122,715,715,715,715,0
|
|
20240529,112700,92648122,715,715,715,715,645
|
|
20240529,112600,92186947,719,719,719,719,0
|
|
20240529,112500,92186947,719,719,719,719,0
|
|
20240529,112400,92186947,719,719,719,719,0
|
|
20240529,112300,92186947,719,719,719,719,0
|
|
20240529,112200,92186947,719,719,719,719,0
|
|
20240529,112100,92186947,719,719,719,719,0
|
|
20240529,112000,92186947,719,719,719,719,0
|
|
20240529,111900,92186947,719,719,719,719,0
|
|
20240529,111800,92186947,719,719,719,719,2000
|
|
20240529,111700,90748947,719,719,719,719,0
|
|
20240529,111600,90748947,719,719,719,719,0
|
|
20240529,111500,90748947,719,719,719,719,0
|
|
20240529,111400,90748947,719,719,719,719,0
|
|
20240529,111300,90748947,719,719,719,719,5
|
|
20240529,111200,90745352,719,714,719,714,151
|
|
20240529,111100,90637533,714,719,719,714,3626
|
|
20240529,111000,88046575,719,719,719,719,4
|
|
20240529,110900,88043699,719,719,719,719,3
|
|
20240529,110800,88041542,720,720,720,720,0
|
|
20240529,110700,88041542,720,720,720,720,0
|
|
20240529,110600,88041542,720,720,720,720,0
|
|
20240529,110500,88041542,720,720,720,720,0
|
|
20240529,110400,88041542,720,720,720,720,0
|
|
20240529,110300,88041542,720,720,720,720,0
|
|
20240529,110200,88041542,720,720,720,720,0
|
|
20240529,110100,88041542,720,720,720,720,100
|
|
20240529,110000,87969542,720,720,720,720,0
|
|
20240529,105900,87969542,720,720,720,720,0
|
|
20240529,105800,87969542,720,720,720,720,0
|
|
20240529,105700,87969542,720,720,720,720,0
|
|
20240529,105600,87969542,720,719,720,719,1248
|
|
20240529,105500,87071776,719,719,719,719,172
|
|
20240529,105400,86948108,719,719,719,719,4
|
|
20240529,105300,86945232,719,719,719,719,30
|
|
20240529,105200,86923662,719,719,719,719,6
|
|
20240529,105100,86919348,720,720,720,720,0
|
|
20240529,105000,86919348,720,720,720,720,0
|
|
20240529,104900,86919348,720,720,720,720,0
|
|
20240529,104800,86919348,720,720,720,720,0
|
|
20240529,104700,86919348,720,720,720,720,0
|
|
20240529,104600,86919348,720,720,720,720,0
|
|
20240529,104500,86919348,720,720,720,720,1
|
|
20240529,104400,86918628,721,721,721,721,0
|
|
20240529,104300,86918628,721,721,721,721,0
|
|
20240529,104200,86918628,721,721,721,721,0
|
|
20240529,104100,86918628,721,721,721,721,0
|
|
20240529,104000,86918628,721,721,721,721,0
|
|
20240529,103900,86918628,721,721,721,721,0
|
|
20240529,103800,86918628,721,721,721,721,0
|
|
20240529,103700,86918628,721,721,721,721,200
|
|
20240529,103600,86774428,721,721,721,721,308
|
|
20240529,103500,86552360,721,716,721,716,3017
|
|
20240529,103400,84378003,716,716,716,716,0
|
|
20240529,103300,84378003,716,716,716,716,210
|
|
20240529,103200,84227643,716,716,716,716,303
|
|
20240529,103100,84010695,715,715,715,715,0
|
|
20240529,103000,84010695,715,715,715,715,0
|
|
20240529,102900,84010695,715,715,715,715,100
|
|
20240529,102800,83939195,716,716,716,716,0
|
|
20240529,102700,83939195,716,716,716,716,0
|
|
20240529,102600,83939195,716,716,716,716,1
|
|
20240529,102500,83938479,712,714,714,712,18790
|
|
20240529,102400,70556779,717,717,717,717,0
|
|
20240529,102300,70556779,717,717,717,717,1
|
|
20240529,102200,70556062,713,715,715,713,13580
|
|
20240529,102100,60868103,718,718,718,718,50
|
|
20240529,102000,60832203,718,718,718,718,0
|
|
20240529,101900,60832203,718,718,718,718,27
|
|
20240529,101800,60812817,718,718,718,718,99
|
|
20240529,101700,60741735,718,718,718,718,0
|
|
20240529,101600,60741735,718,718,718,718,30
|
|
20240529,101500,60720195,718,718,718,718,2
|
|
20240529,101400,60718759,714,714,714,714,0
|
|
20240529,101300,60718759,714,715,715,714,2841
|
|
20240529,101200,58689365,718,718,718,718,1000
|
|
20240529,101100,57971365,718,718,718,718,1280
|
|
20240529,101000,57052325,715,715,715,715,821
|
|
20240529,100900,56465310,715,715,715,715,1405
|
|
20240529,100800,55460735,714,715,715,714,419
|
|
20240529,100700,55161499,715,715,715,714,4936
|
|
20240529,100600,51632559,716,716,716,716,103
|
|
20240529,100500,51558811,718,720,720,718,5
|
|
20240529,100400,51555213,720,720,720,720,4
|
|
20240529,100300,51552333,720,720,720,720,29
|
|
20240529,100200,51531453,720,720,720,720,40
|
|
20240529,100100,51502653,715,715,715,715,5000
|
|
20240529,100000,47927653,715,715,715,715,0
|
|
20240529,095900,47927653,715,715,715,715,280
|
|
20240529,095800,47727453,715,715,715,715,2152
|
|
20240529,095700,46188773,720,719,720,719,47
|
|
20240529,095600,46154979,719,719,719,719,100
|
|
20240529,095500,46083079,719,719,719,719,0
|
|
20240529,095400,46083079,719,719,719,719,3
|
|
20240529,095300,46080922,717,717,717,717,108
|
|
20240529,095200,46003486,721,721,721,721,0
|
|
20240529,095100,46003486,721,721,721,721,0
|
|
20240529,095000,46003486,721,721,721,721,0
|
|
20240529,094900,46003486,721,717,721,714,308
|
|
20240529,094800,45783407,722,722,722,722,0
|
|
20240529,094700,45783407,722,719,722,713,34315
|
|
20240529,094600,21255282,722,722,722,722,4
|
|
20240529,094500,21252394,720,720,720,720,0
|
|
20240529,094400,21252394,720,720,720,720,145
|
|
20240529,094300,21147994,720,720,720,720,0
|
|
20240529,094200,21147994,720,720,720,720,22
|
|
20240529,094100,21132154,719,719,719,719,693
|
|
20240529,094000,20633887,718,718,718,718,869
|
|
20240529,093900,20009945,719,720,720,719,18
|
|
20240529,093800,19996996,720,720,720,720,1
|
|
20240529,093700,19996276,717,719,719,717,10142
|
|
20240529,093600,12718329,720,720,720,720,1
|
|
20240529,093500,12717609,719,719,719,719,105
|
|
20240529,093400,12642114,719,719,719,719,1382
|
|
20240529,093300,11648456,720,720,720,720,188
|
|
20240529,093200,11513096,720,720,720,720,0
|
|
20240529,093100,11513096,720,720,720,720,83
|
|
20240529,093000,11453336,720,720,720,720,0
|
|
20240529,092900,11453336,720,720,720,720,1
|
|
20240529,092800,11452616,720,720,720,720,0
|
|
20240529,092700,11452616,720,720,720,720,0
|
|
20240529,092600,11452616,720,720,720,720,265
|
|
20240529,092500,11261816,720,720,720,720,0
|
|
20240529,092400,11261816,720,723,723,720,551
|
|
20240529,092300,10864835,723,723,723,723,1
|
|
20240529,092200,10864112,723,723,723,723,0
|
|
20240529,092100,10864112,723,723,723,723,0
|
|
20240529,092000,10864112,723,723,723,723,0
|
|
20240529,091900,10864112,723,723,723,723,1
|
|
20240529,091800,10863389,719,720,720,719,4000
|
|
20240529,091700,7987119,724,724,724,724,0
|
|
20240529,091600,7987119,724,724,724,724,0
|
|
20240529,091500,7987119,724,724,724,724,0
|
|
20240529,091400,7987119,724,724,724,724,0
|
|
20240529,091300,7987119,724,724,724,724,0
|
|
20240529,091200,7987119,724,724,724,724,1
|
|
20240529,091100,7986395,719,720,720,719,200
|
|
20240529,091000,7842495,720,719,720,719,480
|
|
20240529,090900,7497295,720,720,720,720,100
|
|
20240529,090800,7425295,720,721,721,720,3144
|
|
20240529,090700,5161015,721,721,721,721,0
|
|
20240529,090600,5161015,721,721,721,721,990
|
|
20240529,090500,4447225,723,720,723,720,67
|
|
20240529,090400,4398954,720,720,720,720,11
|
|
20240529,090300,4391034,720,720,720,720,0
|
|
20240529,090200,4391034,720,720,720,720,0
|
|
20240529,090100,4391034,720,720,720,720,0
|
|
20240529,090000,4391034,720,724,724,720,6097
|