614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,191100,62961791,770,770,770,770,162
|
|
20240528,191000,62961791,770,770,770,770,0
|
|
20240528,190900,62961791,770,770,770,770,0
|
|
20240528,190800,62961791,770,770,770,770,0
|
|
20240528,190700,62961791,770,770,770,770,0
|
|
20240528,190600,62961791,770,770,770,770,0
|
|
20240528,190500,62961791,770,770,770,770,0
|
|
20240528,190400,62961791,770,770,770,770,0
|
|
20240528,190300,62961791,770,770,770,770,0
|
|
20240528,190200,62961791,770,770,770,770,0
|
|
20240528,190100,62961791,770,770,770,770,0
|
|
20240528,190000,62961791,770,770,770,770,0
|
|
20240528,185900,62961791,770,770,770,770,0
|
|
20240528,185800,62961791,770,770,770,770,0
|
|
20240528,185700,62961791,770,770,770,770,0
|
|
20240528,185600,62961791,770,770,770,770,0
|
|
20240528,185500,62961791,770,770,770,770,0
|
|
20240528,185400,62961791,770,770,770,770,0
|
|
20240528,185300,62961791,770,770,770,770,0
|
|
20240528,185200,62961791,770,770,770,770,0
|
|
20240528,185100,62961791,770,770,770,770,0
|
|
20240528,185000,62961791,770,770,770,770,0
|
|
20240528,184900,62961791,770,770,770,770,0
|
|
20240528,184800,62961791,770,770,770,770,0
|
|
20240528,184700,62961791,770,770,770,770,0
|
|
20240528,184600,62961791,770,770,770,770,0
|
|
20240528,184500,62961791,770,770,770,770,0
|
|
20240528,184400,62961791,770,770,770,770,0
|
|
20240528,184300,62961791,770,770,770,770,0
|
|
20240528,184200,62961791,770,770,770,770,0
|
|
20240528,184100,62961791,770,770,770,770,162
|
|
20240528,184000,62961791,770,770,770,770,0
|
|
20240528,183900,62961791,770,770,770,770,0
|
|
20240528,183800,62961791,770,770,770,770,0
|
|
20240528,183700,62961791,770,770,770,770,0
|
|
20240528,183600,62961791,770,770,770,770,0
|
|
20240528,183500,62961791,770,770,770,770,0
|
|
20240528,183400,62961791,770,770,770,770,0
|
|
20240528,183300,62961791,770,770,770,770,0
|
|
20240528,183200,62961791,770,770,770,770,0
|
|
20240528,183100,62961791,770,770,770,770,0
|
|
20240528,183000,62961791,770,770,770,770,0
|
|
20240528,182900,62961791,770,770,770,770,0
|
|
20240528,182800,62961791,770,770,770,770,0
|
|
20240528,182700,62961791,770,770,770,770,0
|
|
20240528,182600,62961791,770,770,770,770,0
|
|
20240528,182500,62961791,770,770,770,770,0
|
|
20240528,182400,62961791,770,770,770,770,0
|
|
20240528,182300,62961791,770,770,770,770,0
|
|
20240528,182200,62961791,770,770,770,770,0
|
|
20240528,182100,62961791,770,770,770,770,0
|
|
20240528,182000,62961791,770,770,770,770,0
|
|
20240528,181900,62961791,770,770,770,770,0
|
|
20240528,181800,62961791,770,770,770,770,0
|
|
20240528,181700,62961791,770,770,770,770,0
|
|
20240528,181600,62961791,770,770,770,770,0
|
|
20240528,181500,62961791,770,770,770,770,0
|
|
20240528,181400,62961791,770,770,770,770,0
|
|
20240528,181300,62961791,770,770,770,770,0
|
|
20240528,181200,62961791,770,770,770,770,0
|
|
20240528,181100,62961791,770,770,770,770,162
|
|
20240528,181000,62961791,770,770,770,770,0
|
|
20240528,180900,62961791,770,770,770,770,0
|
|
20240528,180800,62961791,770,770,770,770,0
|
|
20240528,180700,62961791,770,770,770,770,0
|
|
20240528,180600,62961791,770,770,770,770,0
|
|
20240528,180500,62961791,770,770,770,770,0
|
|
20240528,180400,62961791,770,770,770,770,0
|
|
20240528,180300,62961791,770,770,770,770,0
|
|
20240528,180200,62961791,770,770,770,770,0
|
|
20240528,180100,62961791,770,770,770,770,0
|
|
20240528,180000,62961791,770,770,770,770,0
|
|
20240528,175900,62961791,770,770,770,770,0
|
|
20240528,175800,62961791,770,770,770,770,0
|
|
20240528,175700,62961791,770,770,770,770,0
|
|
20240528,175600,62961791,770,770,770,770,0
|
|
20240528,175500,62961791,770,770,770,770,0
|
|
20240528,175400,62961791,770,770,770,770,0
|
|
20240528,175300,62961791,770,770,770,770,0
|
|
20240528,175200,62961791,770,770,770,770,0
|
|
20240528,175100,62961791,770,770,770,770,0
|
|
20240528,175000,62961791,770,770,770,770,0
|
|
20240528,174900,62961791,770,770,770,770,0
|
|
20240528,174800,62961791,770,770,770,770,0
|
|
20240528,174700,62961791,770,770,770,770,0
|
|
20240528,174600,62961791,770,770,770,770,0
|
|
20240528,174500,62961791,770,770,770,770,0
|
|
20240528,174400,62961791,770,770,770,770,0
|
|
20240528,174300,62961791,770,770,770,770,0
|
|
20240528,174200,62961791,770,770,770,770,0
|
|
20240528,174100,62961791,770,770,770,770,162
|
|
20240528,174000,62961791,770,770,770,770,0
|
|
20240528,173900,62961791,770,770,770,770,0
|
|
20240528,173800,62961791,770,770,770,770,0
|
|
20240528,173700,62961791,770,770,770,770,0
|
|
20240528,173600,62961791,770,770,770,770,0
|
|
20240528,173500,62961791,770,770,770,770,0
|
|
20240528,173400,62961791,770,770,770,770,0
|
|
20240528,173300,62961791,770,770,770,770,0
|
|
20240528,173200,62961791,770,770,770,770,0
|
|
20240528,173100,62961791,770,770,770,770,0
|
|
20240528,173000,62961791,770,770,770,770,0
|
|
20240528,172900,62961791,770,770,770,770,0
|
|
20240528,172800,62961791,770,770,770,770,0
|
|
20240528,172700,62961791,770,770,770,770,0
|
|
20240528,172600,62961791,770,770,770,770,0
|
|
20240528,172500,62961791,770,770,770,770,0
|
|
20240528,172400,62961791,770,770,770,770,0
|
|
20240528,172300,62961791,770,770,770,770,0
|
|
20240528,172200,62961791,770,770,770,770,0
|
|
20240528,172100,62961791,770,770,770,770,0
|
|
20240528,172000,62961791,770,770,770,770,0
|
|
20240528,171900,62961791,770,770,770,770,0
|
|
20240528,171800,62961791,770,770,770,770,0
|
|
20240528,171700,62961791,770,770,770,770,0
|
|
20240528,171600,62961791,770,770,770,770,0
|
|
20240528,171500,62961791,770,770,770,770,0
|
|
20240528,171400,62961791,770,770,770,770,0
|
|
20240528,171300,62961791,770,770,770,770,0
|
|
20240528,171200,62961791,770,770,770,770,0
|
|
20240528,171100,62961791,770,770,770,770,162
|
|
20240528,171000,62961791,770,770,770,770,0
|
|
20240528,170900,62961791,770,770,770,770,0
|
|
20240528,170800,62961791,770,770,770,770,0
|
|
20240528,170700,62961791,770,770,770,770,0
|
|
20240528,170600,62961791,770,770,770,770,0
|
|
20240528,170500,62961791,770,770,770,770,0
|
|
20240528,170400,62961791,770,770,770,770,0
|
|
20240528,170300,62961791,770,770,770,770,0
|
|
20240528,170200,62961791,770,770,770,770,0
|
|
20240528,170100,62961791,770,770,770,770,0
|
|
20240528,170000,62961791,770,770,770,770,0
|
|
20240528,165900,62961791,770,770,770,770,0
|
|
20240528,165800,62961791,770,770,770,770,0
|
|
20240528,165700,62961791,770,770,770,770,0
|
|
20240528,165600,62961791,770,770,770,770,0
|
|
20240528,165500,62961791,770,770,770,770,0
|
|
20240528,165400,62961791,770,770,770,770,0
|
|
20240528,165300,62961791,770,770,770,770,0
|
|
20240528,165200,62961791,770,770,770,770,0
|
|
20240528,165100,62961791,770,770,770,770,0
|
|
20240528,165000,62961791,770,770,770,770,0
|
|
20240528,164900,62961791,770,770,770,770,0
|
|
20240528,164800,62961791,770,770,770,770,0
|
|
20240528,164700,62961791,770,770,770,770,0
|
|
20240528,164600,62961791,770,770,770,770,0
|
|
20240528,164500,62961791,770,770,770,770,0
|
|
20240528,164400,62961791,770,770,770,770,0
|
|
20240528,164300,62961791,770,770,770,770,0
|
|
20240528,164200,62961791,770,770,770,770,0
|
|
20240528,164100,62961791,770,770,770,770,162
|
|
20240528,164000,62961791,770,770,770,770,0
|
|
20240528,163900,62961791,770,770,770,770,0
|
|
20240528,163800,62961791,770,770,770,770,0
|
|
20240528,163700,62961791,770,770,770,770,0
|
|
20240528,163600,62961791,770,770,770,770,0
|
|
20240528,163500,62961791,770,770,770,770,0
|
|
20240528,163400,62961791,770,770,770,770,0
|
|
20240528,163300,62961791,770,770,770,770,0
|
|
20240528,163200,62961791,770,770,770,770,0
|
|
20240528,163100,62961791,770,770,770,770,0
|
|
20240528,163000,62961791,770,770,770,770,0
|
|
20240528,162900,62961791,770,770,770,770,0
|
|
20240528,162800,62961791,770,770,770,770,0
|
|
20240528,162700,62961791,770,770,770,770,0
|
|
20240528,162600,62961791,770,770,770,770,0
|
|
20240528,162500,62961791,770,770,770,770,0
|
|
20240528,162400,62961791,770,770,770,770,0
|
|
20240528,162300,62961791,770,770,770,770,0
|
|
20240528,162200,62961791,770,770,770,770,0
|
|
20240528,162100,62961791,770,770,770,770,0
|
|
20240528,162000,62961791,770,770,770,770,0
|
|
20240528,161900,62961791,770,770,770,770,0
|
|
20240528,161800,62961791,770,770,770,770,0
|
|
20240528,161700,62961791,770,770,770,770,0
|
|
20240528,161600,62961791,770,770,770,770,0
|
|
20240528,161500,62961791,770,770,770,770,0
|
|
20240528,161400,62961791,770,770,770,770,0
|
|
20240528,161300,62961791,770,770,770,770,0
|
|
20240528,161200,62961791,770,770,770,770,0
|
|
20240528,161100,62961791,770,770,770,770,162
|
|
20240528,161000,62961791,770,770,770,770,0
|
|
20240528,160900,62961791,770,770,770,770,0
|
|
20240528,160800,62961791,770,770,770,770,0
|
|
20240528,160700,62961791,770,770,770,770,0
|
|
20240528,160600,62961791,770,770,770,770,0
|
|
20240528,160500,62961791,770,770,770,770,0
|
|
20240528,160400,62961791,770,770,770,770,0
|
|
20240528,160300,62961791,770,770,770,770,0
|
|
20240528,160200,62961791,770,770,770,770,0
|
|
20240528,160100,62961791,770,770,770,770,0
|
|
20240528,160000,62961791,770,770,770,770,0
|
|
20240528,155900,62961791,770,770,770,770,0
|
|
20240528,155800,62961791,770,770,770,770,0
|
|
20240528,155700,62961791,770,770,770,770,0
|
|
20240528,155600,62961791,770,770,770,770,0
|
|
20240528,155500,62961791,770,770,770,770,0
|
|
20240528,155400,62961791,770,770,770,770,0
|
|
20240528,155300,62961791,770,770,770,770,0
|
|
20240528,155200,62961791,770,770,770,770,0
|
|
20240528,155100,62961791,770,770,770,770,0
|
|
20240528,155000,62961791,770,770,770,770,0
|
|
20240528,154900,62961791,770,770,770,770,0
|
|
20240528,154800,62961791,770,770,770,770,0
|
|
20240528,154700,62961791,770,770,770,770,0
|
|
20240528,154600,62961791,770,770,770,770,0
|
|
20240528,154500,62961791,770,770,770,770,0
|
|
20240528,154400,62961791,770,770,770,770,0
|
|
20240528,154300,62961791,770,770,770,770,0
|
|
20240528,154200,62961791,770,770,770,770,0
|
|
20240528,154100,62961791,770,770,770,770,162
|
|
20240528,154000,62961791,770,770,770,770,0
|
|
20240528,153900,62961791,770,770,770,770,0
|
|
20240528,153800,62961791,770,770,770,770,0
|
|
20240528,153700,62961791,770,770,770,770,0
|
|
20240528,153600,62961791,770,770,770,770,0
|
|
20240528,153500,62961791,770,770,770,770,0
|
|
20240528,153400,62961791,770,770,770,770,0
|
|
20240528,153300,62961791,770,770,770,770,0
|
|
20240528,153200,62961791,770,770,770,770,0
|
|
20240528,153100,62961791,770,770,770,770,0
|
|
20240528,153000,62961791,770,770,770,770,162
|
|
20240528,152900,62837051,771,771,771,771,0
|
|
20240528,152800,62837051,771,771,771,771,0
|
|
20240528,152700,62837051,771,771,771,771,0
|
|
20240528,152600,62837051,771,771,771,771,0
|
|
20240528,152500,62837051,771,771,771,771,0
|
|
20240528,152400,62837051,771,771,771,771,0
|
|
20240528,152300,62837051,771,771,771,771,0
|
|
20240528,152200,62837051,771,771,771,771,0
|
|
20240528,152100,62837051,771,771,771,771,0
|
|
20240528,152000,62837051,771,771,771,771,0
|
|
20240528,151900,62837051,771,771,771,771,0
|
|
20240528,151800,62837051,771,769,771,769,84
|
|
20240528,151700,62772453,771,771,771,771,0
|
|
20240528,151600,62772453,771,771,771,771,0
|
|
20240528,151500,62772453,771,771,771,771,0
|
|
20240528,151400,62772453,771,771,771,771,0
|
|
20240528,151300,62772453,771,771,771,771,0
|
|
20240528,151200,62772453,771,771,771,771,0
|
|
20240528,151100,62772453,771,771,771,771,2
|
|
20240528,151000,62770911,771,771,771,771,14
|
|
20240528,150900,62760117,771,771,771,771,2
|
|
20240528,150800,62758575,770,770,770,770,0
|
|
20240528,150700,62758575,770,770,770,770,466
|
|
20240528,150600,62399755,769,769,769,769,20
|
|
20240528,150500,62384375,769,769,769,769,0
|
|
20240528,150400,62384375,769,769,769,769,50
|
|
20240528,150300,62345925,770,770,770,770,1
|
|
20240528,150200,62345155,770,770,770,770,0
|
|
20240528,150100,62345155,770,770,770,770,0
|
|
20240528,150000,62345155,770,770,770,770,0
|
|
20240528,145900,62345155,770,770,770,770,0
|
|
20240528,145800,62345155,770,770,770,770,0
|
|
20240528,145700,62345155,770,770,770,770,0
|
|
20240528,145600,62345155,770,770,770,770,0
|
|
20240528,145500,62345155,770,770,770,770,0
|
|
20240528,145400,62345155,770,770,770,770,21
|
|
20240528,145300,62328985,770,770,770,770,1
|
|
20240528,145200,62328215,769,769,769,769,0
|
|
20240528,145100,62328215,769,769,769,769,0
|
|
20240528,145000,62328215,769,769,769,769,7
|
|
20240528,144900,62322832,769,769,769,769,0
|
|
20240528,144800,62322832,769,769,769,769,2
|
|
20240528,144700,62321294,769,769,769,769,0
|
|
20240528,144600,62321294,769,769,769,769,0
|
|
20240528,144500,62321294,769,769,769,769,0
|
|
20240528,144400,62321294,769,769,769,769,0
|
|
20240528,144300,62321294,769,769,769,769,0
|
|
20240528,144200,62321294,769,769,769,769,0
|
|
20240528,144100,62321294,769,769,769,769,0
|
|
20240528,144000,62321294,769,769,769,769,3000
|
|
20240528,143900,60014294,769,769,769,769,0
|
|
20240528,143800,60014294,769,769,769,769,2748
|
|
20240528,143700,57901082,769,769,769,769,1577
|
|
20240528,143600,56688369,769,770,770,769,133
|
|
20240528,143500,56585960,770,770,770,770,0
|
|
20240528,143400,56585960,770,770,770,770,2781
|
|
20240528,143300,54444590,770,770,770,770,2243
|
|
20240528,143200,52717480,770,770,770,770,0
|
|
20240528,143100,52717480,770,770,770,770,0
|
|
20240528,143000,52717480,770,770,770,770,0
|
|
20240528,142900,52717480,770,770,770,770,0
|
|
20240528,142800,52717480,770,770,770,770,0
|
|
20240528,142700,52717480,770,770,770,770,0
|
|
20240528,142600,52717480,770,770,770,770,1
|
|
20240528,142500,52716710,770,770,770,770,0
|
|
20240528,142400,52716710,770,770,770,770,0
|
|
20240528,142300,52716710,770,770,770,770,1
|
|
20240528,142200,52715940,771,771,771,771,64
|
|
20240528,142100,52666596,771,771,771,771,0
|
|
20240528,142000,52666596,771,771,771,771,1
|
|
20240528,141900,52665825,771,771,771,771,10
|
|
20240528,141800,52658115,771,771,771,771,259
|
|
20240528,141700,52458426,771,771,771,771,0
|
|
20240528,141600,52458426,771,771,771,771,0
|
|
20240528,141500,52458426,771,771,771,771,100
|
|
20240528,141400,52381326,771,771,771,771,0
|
|
20240528,141300,52381326,771,771,771,771,0
|
|
20240528,141200,52381326,771,771,771,771,0
|
|
20240528,141100,52381326,771,771,771,771,0
|
|
20240528,141000,52381326,771,771,771,771,0
|
|
20240528,140900,52381326,771,771,771,771,0
|
|
20240528,140800,52381326,771,771,771,771,0
|
|
20240528,140700,52381326,771,771,771,771,0
|
|
20240528,140600,52381326,771,771,771,771,0
|
|
20240528,140500,52381326,771,771,771,771,0
|
|
20240528,140400,52381326,771,771,771,771,0
|
|
20240528,140300,52381326,771,771,771,771,0
|
|
20240528,140200,52381326,771,771,771,771,0
|
|
20240528,140100,52381326,771,771,771,771,0
|
|
20240528,140000,52381326,771,771,771,771,0
|
|
20240528,135900,52381326,771,771,771,771,1
|
|
20240528,135800,52380555,771,771,771,771,0
|
|
20240528,135700,52380555,771,771,771,771,0
|
|
20240528,135600,52380555,771,771,771,771,0
|
|
20240528,135500,52380555,771,771,771,771,0
|
|
20240528,135400,52380555,771,771,771,771,0
|
|
20240528,135300,52380555,771,771,771,771,0
|
|
20240528,135200,52380555,771,771,771,771,50
|
|
20240528,135100,52342005,771,771,771,771,0
|
|
20240528,135000,52342005,771,771,771,771,0
|
|
20240528,134900,52342005,771,771,771,771,0
|
|
20240528,134800,52342005,771,771,771,771,0
|
|
20240528,134700,52342005,771,771,771,771,100
|
|
20240528,134600,52264905,770,770,770,770,0
|
|
20240528,134500,52264905,770,770,770,770,0
|
|
20240528,134400,52264905,770,770,770,770,0
|
|
20240528,134300,52264905,770,770,770,770,0
|
|
20240528,134200,52264905,770,770,770,770,0
|
|
20240528,134100,52264905,770,770,770,770,0
|
|
20240528,134000,52264905,770,770,770,770,0
|
|
20240528,133900,52264905,770,770,770,770,0
|
|
20240528,133800,52264905,770,770,770,770,0
|
|
20240528,133700,52264905,770,770,770,770,0
|
|
20240528,133600,52264905,770,770,770,770,0
|
|
20240528,133500,52264905,770,770,770,770,0
|
|
20240528,133400,52264905,770,770,770,770,0
|
|
20240528,133300,52264905,770,770,770,770,0
|
|
20240528,133200,52264905,770,770,770,770,0
|
|
20240528,133100,52264905,770,770,770,770,99
|
|
20240528,133000,52188675,771,771,771,771,0
|
|
20240528,132900,52188675,771,771,771,771,0
|
|
20240528,132800,52188675,771,771,771,771,0
|
|
20240528,132700,52188675,771,771,771,771,0
|
|
20240528,132600,52188675,771,771,771,771,2
|
|
20240528,132500,52187133,771,771,771,771,0
|
|
20240528,132400,52187133,771,771,771,771,10
|
|
20240528,132300,52179423,771,771,771,771,0
|
|
20240528,132200,52179423,771,771,771,771,0
|
|
20240528,132100,52179423,771,771,771,771,0
|
|
20240528,132000,52179423,771,771,771,771,0
|
|
20240528,131900,52179423,771,771,771,771,0
|
|
20240528,131800,52179423,771,771,771,771,0
|
|
20240528,131700,52179423,771,771,771,771,0
|
|
20240528,131600,52179423,771,771,771,771,53
|
|
20240528,131500,52138560,770,770,770,770,0
|
|
20240528,131400,52138560,770,770,770,770,0
|
|
20240528,131300,52138560,770,770,770,770,0
|
|
20240528,131200,52138560,770,770,770,770,1
|
|
20240528,131100,52137790,770,770,770,770,0
|
|
20240528,131000,52137790,770,770,770,770,0
|
|
20240528,130900,52137790,770,770,770,770,0
|
|
20240528,130800,52137790,770,770,770,770,0
|
|
20240528,130700,52137790,770,770,770,770,0
|
|
20240528,130600,52137790,770,770,770,770,0
|
|
20240528,130500,52137790,770,770,770,770,0
|
|
20240528,130400,52137790,770,770,770,770,0
|
|
20240528,130300,52137790,770,770,770,770,0
|
|
20240528,130200,52137790,770,770,770,770,0
|
|
20240528,130100,52137790,770,770,770,770,0
|
|
20240528,130000,52137790,770,770,770,770,0
|
|
20240528,125900,52137790,770,770,770,770,1
|
|
20240528,125800,52137020,769,769,769,769,0
|
|
20240528,125700,52137020,769,769,769,769,0
|
|
20240528,125600,52137020,769,769,769,769,0
|
|
20240528,125500,52137020,769,769,769,769,1
|
|
20240528,125400,52136251,771,771,771,771,0
|
|
20240528,125300,52136251,771,771,771,771,1
|
|
20240528,125200,52135480,771,771,771,771,1
|
|
20240528,125100,52134709,769,769,769,769,0
|
|
20240528,125000,52134709,769,769,769,769,0
|
|
20240528,124900,52134709,769,769,769,769,0
|
|
20240528,124800,52134709,769,769,769,769,0
|
|
20240528,124700,52134709,769,769,769,769,0
|
|
20240528,124600,52134709,769,769,769,769,0
|
|
20240528,124500,52134709,769,769,769,769,0
|
|
20240528,124400,52134709,769,769,769,769,0
|
|
20240528,124300,52134709,769,769,769,769,128
|
|
20240528,124200,52036277,771,771,771,771,0
|
|
20240528,124100,52036277,771,771,771,771,1
|
|
20240528,124000,52035506,771,771,771,771,0
|
|
20240528,123900,52035506,771,771,771,771,1
|
|
20240528,123800,52034735,768,768,768,768,0
|
|
20240528,123700,52034735,768,768,768,768,0
|
|
20240528,123600,52034735,768,768,768,768,0
|
|
20240528,123500,52034735,768,768,768,768,0
|
|
20240528,123400,52034735,768,768,768,768,0
|
|
20240528,123300,52034735,768,768,768,768,0
|
|
20240528,123200,52034735,768,768,768,768,0
|
|
20240528,123100,52034735,768,768,768,768,0
|
|
20240528,123000,52034735,768,768,768,768,0
|
|
20240528,122900,52034735,768,768,768,768,0
|
|
20240528,122800,52034735,768,768,768,768,0
|
|
20240528,122700,52034735,768,768,768,768,0
|
|
20240528,122600,52034735,768,768,768,768,0
|
|
20240528,122500,52034735,768,768,768,768,0
|
|
20240528,122400,52034735,768,768,768,768,0
|
|
20240528,122300,52034735,768,768,768,768,0
|
|
20240528,122200,52034735,768,768,768,768,1127
|
|
20240528,122100,51169199,768,768,768,768,401
|
|
20240528,122000,50861231,768,768,768,768,1190
|
|
20240528,121900,49947311,768,768,768,768,0
|
|
20240528,121800,49947311,768,768,768,768,0
|
|
20240528,121700,49947311,768,768,768,768,0
|
|
20240528,121600,49947311,768,772,772,768,131
|
|
20240528,121500,49846699,767,767,767,767,0
|
|
20240528,121400,49846699,767,767,767,767,0
|
|
20240528,121300,49846699,767,767,767,767,2
|
|
20240528,121200,49845165,767,767,767,767,0
|
|
20240528,121100,49845165,767,768,768,767,2800
|
|
20240528,121000,47695470,768,770,770,768,13000
|
|
20240528,120900,37708895,770,771,771,770,4200
|
|
20240528,120800,34474717,771,771,771,771,1
|
|
20240528,120700,34473946,771,771,771,771,0
|
|
20240528,120600,34473946,771,771,771,771,0
|
|
20240528,120500,34473946,771,771,771,771,0
|
|
20240528,120400,34473946,771,771,771,771,0
|
|
20240528,120300,34473946,771,771,771,771,0
|
|
20240528,120200,34473946,771,771,771,771,0
|
|
20240528,120100,34473946,771,771,771,771,0
|
|
20240528,120000,34473946,771,771,771,771,0
|
|
20240528,115900,34473946,771,771,771,771,0
|
|
20240528,115800,34473946,771,771,771,771,2
|
|
20240528,115700,34472404,771,771,771,771,135
|
|
20240528,115600,34368319,772,772,772,772,131
|
|
20240528,115500,34267187,772,772,772,772,0
|
|
20240528,115400,34267187,772,772,772,772,0
|
|
20240528,115300,34267187,772,772,772,772,0
|
|
20240528,115200,34267187,772,772,772,772,0
|
|
20240528,115100,34267187,772,772,772,772,0
|
|
20240528,115000,34267187,772,772,772,772,0
|
|
20240528,114900,34267187,772,772,772,772,50
|
|
20240528,114800,34228587,772,772,772,772,25
|
|
20240528,114700,34209287,772,772,772,772,0
|
|
20240528,114600,34209287,772,772,772,772,0
|
|
20240528,114500,34209287,772,772,772,772,0
|
|
20240528,114400,34209287,772,772,772,772,0
|
|
20240528,114300,34209287,772,772,772,772,0
|
|
20240528,114200,34209287,772,772,772,772,283
|
|
20240528,114100,33990811,772,772,772,772,0
|
|
20240528,114000,33990811,772,772,772,772,0
|
|
20240528,113900,33990811,772,772,772,772,1
|
|
20240528,113800,33990039,772,772,772,772,0
|
|
20240528,113700,33990039,772,772,772,772,0
|
|
20240528,113600,33990039,772,772,772,772,0
|
|
20240528,113500,33990039,772,772,772,772,8
|
|
20240528,113400,33983863,772,772,772,772,0
|
|
20240528,113300,33983863,772,772,772,772,0
|
|
20240528,113200,33983863,772,772,772,772,0
|
|
20240528,113100,33983863,772,772,772,772,0
|
|
20240528,113000,33983863,772,772,772,772,0
|
|
20240528,112900,33983863,772,772,772,772,0
|
|
20240528,112800,33983863,772,772,772,772,1
|
|
20240528,112700,33983091,772,772,772,772,1
|
|
20240528,112600,33982319,769,769,769,769,0
|
|
20240528,112500,33982319,769,769,769,769,0
|
|
20240528,112400,33982319,769,769,769,769,0
|
|
20240528,112300,33982319,769,769,769,769,0
|
|
20240528,112200,33982319,769,769,769,769,0
|
|
20240528,112100,33982319,769,769,769,769,0
|
|
20240528,112000,33982319,769,769,769,769,0
|
|
20240528,111900,33982319,769,769,769,769,0
|
|
20240528,111800,33982319,769,769,769,769,0
|
|
20240528,111700,33982319,769,770,770,769,11
|
|
20240528,111600,33973850,770,770,770,770,0
|
|
20240528,111500,33973850,770,770,770,770,0
|
|
20240528,111400,33973850,770,770,770,770,4849
|
|
20240528,111300,30240120,770,769,770,769,2
|
|
20240528,111200,30238581,770,770,770,770,0
|
|
20240528,111100,30238581,770,770,770,770,3856
|
|
20240528,111000,27269461,770,770,770,770,0
|
|
20240528,110900,27269461,770,770,770,770,2
|
|
20240528,110800,27267921,770,770,770,770,0
|
|
20240528,110700,27267921,770,770,770,770,0
|
|
20240528,110600,27267921,770,770,770,770,0
|
|
20240528,110500,27267921,770,770,770,770,0
|
|
20240528,110400,27267921,770,771,771,770,41
|
|
20240528,110300,27236311,771,771,771,771,0
|
|
20240528,110200,27236311,771,771,771,771,0
|
|
20240528,110100,27236311,771,771,771,771,0
|
|
20240528,110000,27236311,771,771,771,771,0
|
|
20240528,105900,27236311,771,771,771,771,0
|
|
20240528,105800,27236311,771,771,771,771,0
|
|
20240528,105700,27236311,771,771,771,771,0
|
|
20240528,105600,27236311,771,771,771,771,0
|
|
20240528,105500,27236311,771,771,771,771,2300
|
|
20240528,105400,25463011,771,771,771,771,6
|
|
20240528,105300,25458385,771,771,772,771,61
|
|
20240528,105200,25411353,771,771,772,771,1159
|
|
20240528,105100,24517505,772,772,772,772,0
|
|
20240528,105000,24517505,772,772,772,772,0
|
|
20240528,104900,24517505,772,772,772,772,129
|
|
20240528,104800,24417917,771,771,771,771,1695
|
|
20240528,104700,23111072,771,772,772,771,130
|
|
20240528,104600,23010713,771,771,771,771,0
|
|
20240528,104500,23010713,771,771,771,771,2
|
|
20240528,104400,23009171,772,772,772,772,0
|
|
20240528,104300,23009171,772,772,772,772,0
|
|
20240528,104200,23009171,772,772,772,772,0
|
|
20240528,104100,23009171,772,772,772,772,0
|
|
20240528,104000,23009171,772,772,772,772,0
|
|
20240528,103900,23009171,772,772,772,772,0
|
|
20240528,103800,23009171,772,772,772,772,0
|
|
20240528,103700,23009171,772,772,772,772,414
|
|
20240528,103600,22689563,772,772,772,772,1
|
|
20240528,103500,22688791,771,771,771,771,0
|
|
20240528,103400,22688791,771,771,771,771,0
|
|
20240528,103300,22688791,771,771,771,771,132
|
|
20240528,103200,22587019,771,771,771,771,1
|
|
20240528,103100,22586248,771,771,771,771,0
|
|
20240528,103000,22586248,771,771,771,771,0
|
|
20240528,102900,22586248,771,771,771,771,0
|
|
20240528,102800,22586248,771,771,771,771,0
|
|
20240528,102700,22586248,771,771,771,771,0
|
|
20240528,102600,22586248,771,771,771,771,100
|
|
20240528,102500,22509148,771,771,771,771,353
|
|
20240528,102400,22236985,771,771,771,771,0
|
|
20240528,102300,22236985,771,771,771,771,0
|
|
20240528,102200,22236985,771,771,771,771,0
|
|
20240528,102100,22236985,771,771,771,771,0
|
|
20240528,102000,22236985,771,771,771,771,200
|
|
20240528,101900,22082785,772,771,772,771,129
|
|
20240528,101800,21983198,770,770,770,770,5
|
|
20240528,101700,21979348,770,770,770,770,1
|
|
20240528,101600,21978578,770,770,770,770,500
|
|
20240528,101500,21593578,770,770,770,770,1
|
|
20240528,101400,21592808,771,771,771,771,1
|
|
20240528,101300,21592037,772,772,772,772,0
|
|
20240528,101200,21592037,772,772,772,772,1
|
|
20240528,101100,21591265,770,770,770,770,3580
|
|
20240528,101000,18834665,770,770,770,770,700
|
|
20240528,100900,18295665,770,770,770,770,1
|
|
20240528,100800,18294895,770,771,771,770,4295
|
|
20240528,100700,14986297,771,771,771,771,0
|
|
20240528,100600,14986297,771,771,771,771,16
|
|
20240528,100500,14973961,771,771,771,771,5
|
|
20240528,100400,14970106,771,771,771,771,0
|
|
20240528,100300,14970106,771,771,771,771,0
|
|
20240528,100200,14970106,771,771,771,771,3
|
|
20240528,100100,14967793,771,771,771,771,0
|
|
20240528,100000,14967793,771,771,771,771,2
|
|
20240528,095900,14966251,771,771,771,771,26
|
|
20240528,095800,14946205,772,772,772,772,1
|
|
20240528,095700,14945433,772,772,772,772,0
|
|
20240528,095600,14945433,772,772,772,772,10
|
|
20240528,095500,14937713,772,771,772,771,1201
|
|
20240528,095400,14011741,771,771,771,771,0
|
|
20240528,095300,14011741,771,771,771,771,0
|
|
20240528,095200,14011741,771,771,771,771,551
|
|
20240528,095100,13586920,772,772,772,772,0
|
|
20240528,095000,13586920,772,772,772,772,4
|
|
20240528,094900,13583832,772,772,772,772,12
|
|
20240528,094800,13574568,772,772,772,772,0
|
|
20240528,094700,13574568,772,772,772,772,54
|
|
20240528,094600,13532880,772,771,772,771,4
|
|
20240528,094500,13529793,771,772,772,771,939
|
|
20240528,094400,12805703,773,773,773,773,1
|
|
20240528,094300,12804930,772,772,772,772,0
|
|
20240528,094200,12804930,772,772,772,772,7
|
|
20240528,094100,12799526,771,771,771,771,0
|
|
20240528,094000,12799526,771,772,773,771,75
|
|
20240528,093900,12741637,773,772,773,770,38
|
|
20240528,093800,12712268,771,772,773,771,8735
|
|
20240528,093700,5977513,771,772,773,771,65
|
|
20240528,093600,5927282,773,773,773,773,4
|
|
20240528,093500,5924190,772,772,772,772,2
|
|
20240528,093400,5922646,771,772,772,771,18
|
|
20240528,093300,5908751,771,772,772,771,21
|
|
20240528,093200,5892540,772,771,772,771,499
|
|
20240528,093100,5507810,771,771,771,771,641
|
|
20240528,093000,5013599,772,772,772,772,0
|
|
20240528,092900,5013599,772,772,772,772,0
|
|
20240528,092800,5013599,772,772,772,772,0
|
|
20240528,092700,5013599,772,772,772,772,0
|
|
20240528,092600,5013599,772,772,772,772,0
|
|
20240528,092500,5013599,772,772,772,772,100
|
|
20240528,092400,4936399,772,772,772,772,100
|
|
20240528,092300,4859199,772,772,772,772,210
|
|
20240528,092200,4697079,771,771,771,771,2
|
|
20240528,092100,4695537,772,772,772,772,2
|
|
20240528,092000,4693993,772,772,772,772,3
|
|
20240528,091900,4691677,772,772,772,772,5
|
|
20240528,091800,4687817,771,771,771,771,0
|
|
20240528,091700,4687817,771,772,772,771,555
|
|
20240528,091600,4259358,772,772,772,772,0
|
|
20240528,091500,4259358,772,772,772,772,0
|
|
20240528,091400,4259358,772,772,772,772,10
|
|
20240528,091300,4251638,771,771,771,771,0
|
|
20240528,091200,4251638,771,771,771,771,0
|
|
20240528,091100,4251638,771,772,772,771,11
|
|
20240528,091000,4243147,775,775,775,775,0
|
|
20240528,090900,4243147,775,775,775,775,0
|
|
20240528,090800,4243147,775,775,775,775,20
|
|
20240528,090700,4227647,775,775,775,775,1
|
|
20240528,090600,4226872,775,775,775,775,0
|
|
20240528,090500,4226872,775,770,775,767,3100
|
|
20240528,090400,1839561,766,766,766,766,0
|
|
20240528,090300,1839561,766,766,766,766,0
|
|
20240528,090200,1839561,766,766,766,766,0
|
|
20240528,090100,1839561,766,773,773,766,2367
|
|
20240528,090000,18600,775,775,775,775,24
|