613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,191000,137082051,765,765,765,765,222
|
|
20240529,190900,137082051,765,765,765,765,0
|
|
20240529,190800,137082051,765,765,765,765,0
|
|
20240529,190700,137082051,765,765,765,765,0
|
|
20240529,190600,137082051,765,765,765,765,0
|
|
20240529,190500,137082051,765,765,765,765,0
|
|
20240529,190400,137082051,765,765,765,765,0
|
|
20240529,190300,137082051,765,765,765,765,0
|
|
20240529,190200,137082051,765,765,765,765,0
|
|
20240529,190100,137082051,765,765,765,765,0
|
|
20240529,190000,137082051,765,765,765,765,0
|
|
20240529,185900,137082051,765,765,765,765,0
|
|
20240529,185800,137082051,765,765,765,765,0
|
|
20240529,185700,137082051,765,765,765,765,0
|
|
20240529,185600,137082051,765,765,765,765,0
|
|
20240529,185500,137082051,765,765,765,765,0
|
|
20240529,185400,137082051,765,765,765,765,0
|
|
20240529,185300,137082051,765,765,765,765,0
|
|
20240529,185200,137082051,765,765,765,765,0
|
|
20240529,185100,137082051,765,765,765,765,0
|
|
20240529,185000,137082051,765,765,765,765,0
|
|
20240529,184900,137082051,765,765,765,765,0
|
|
20240529,184800,137082051,765,765,765,765,0
|
|
20240529,184700,137082051,765,765,765,765,0
|
|
20240529,184600,137082051,765,765,765,765,0
|
|
20240529,184500,137082051,765,765,765,765,0
|
|
20240529,184400,137082051,765,765,765,765,0
|
|
20240529,184300,137082051,765,765,765,765,0
|
|
20240529,184200,137082051,765,765,765,765,0
|
|
20240529,184100,137082051,765,765,765,765,0
|
|
20240529,184000,137082051,765,765,765,765,222
|
|
20240529,183900,137082051,765,765,765,765,0
|
|
20240529,183800,137082051,765,765,765,765,0
|
|
20240529,183700,137082051,765,765,765,765,0
|
|
20240529,183600,137082051,765,765,765,765,0
|
|
20240529,183500,137082051,765,765,765,765,0
|
|
20240529,183400,137082051,765,765,765,765,0
|
|
20240529,183300,137082051,765,765,765,765,0
|
|
20240529,183200,137082051,765,765,765,765,0
|
|
20240529,183100,137082051,765,765,765,765,0
|
|
20240529,183000,137082051,765,765,765,765,0
|
|
20240529,182900,137082051,765,765,765,765,0
|
|
20240529,182800,137082051,765,765,765,765,0
|
|
20240529,182700,137082051,765,765,765,765,0
|
|
20240529,182600,137082051,765,765,765,765,0
|
|
20240529,182500,137082051,765,765,765,765,0
|
|
20240529,182400,137082051,765,765,765,765,0
|
|
20240529,182300,137082051,765,765,765,765,0
|
|
20240529,182200,137082051,765,765,765,765,0
|
|
20240529,182100,137082051,765,765,765,765,0
|
|
20240529,182000,137082051,765,765,765,765,0
|
|
20240529,181900,137082051,765,765,765,765,0
|
|
20240529,181800,137082051,765,765,765,765,0
|
|
20240529,181700,137082051,765,765,765,765,0
|
|
20240529,181600,137082051,765,765,765,765,0
|
|
20240529,181500,137082051,765,765,765,765,0
|
|
20240529,181400,137082051,765,765,765,765,0
|
|
20240529,181300,137082051,765,765,765,765,0
|
|
20240529,181200,137082051,765,765,765,765,0
|
|
20240529,181100,137082051,765,765,765,765,0
|
|
20240529,181000,137082051,765,765,765,765,222
|
|
20240529,180900,137082051,765,765,765,765,0
|
|
20240529,180800,137082051,765,765,765,765,0
|
|
20240529,180700,137082051,765,765,765,765,0
|
|
20240529,180600,137082051,765,765,765,765,0
|
|
20240529,180500,137082051,765,765,765,765,0
|
|
20240529,180400,137082051,765,765,765,765,0
|
|
20240529,180300,137082051,765,765,765,765,0
|
|
20240529,180200,137082051,765,765,765,765,0
|
|
20240529,180100,137082051,765,765,765,765,0
|
|
20240529,180000,137082051,765,765,765,765,0
|
|
20240529,175900,137082051,765,765,765,765,0
|
|
20240529,175800,137082051,765,765,765,765,0
|
|
20240529,175700,137082051,765,765,765,765,0
|
|
20240529,175600,137082051,765,765,765,765,0
|
|
20240529,175500,137082051,765,765,765,765,0
|
|
20240529,175400,137082051,765,765,765,765,0
|
|
20240529,175300,137082051,765,765,765,765,0
|
|
20240529,175200,137082051,765,765,765,765,0
|
|
20240529,175100,137082051,765,765,765,765,0
|
|
20240529,175000,137082051,765,765,765,765,0
|
|
20240529,174900,137082051,765,765,765,765,0
|
|
20240529,174800,137082051,765,765,765,765,0
|
|
20240529,174700,137082051,765,765,765,765,0
|
|
20240529,174600,137082051,765,765,765,765,0
|
|
20240529,174500,137082051,765,765,765,765,0
|
|
20240529,174400,137082051,765,765,765,765,0
|
|
20240529,174300,137082051,765,765,765,765,0
|
|
20240529,174200,137082051,765,765,765,765,0
|
|
20240529,174100,137082051,765,765,765,765,0
|
|
20240529,174000,137082051,765,765,765,765,222
|
|
20240529,173900,137082051,765,765,765,765,0
|
|
20240529,173800,137082051,765,765,765,765,0
|
|
20240529,173700,137082051,765,765,765,765,0
|
|
20240529,173600,137082051,765,765,765,765,0
|
|
20240529,173500,137082051,765,765,765,765,0
|
|
20240529,173400,137082051,765,765,765,765,0
|
|
20240529,173300,137082051,765,765,765,765,0
|
|
20240529,173200,137082051,765,765,765,765,0
|
|
20240529,173100,137082051,765,765,765,765,0
|
|
20240529,173000,137082051,765,765,765,765,0
|
|
20240529,172900,137082051,765,765,765,765,0
|
|
20240529,172800,137082051,765,765,765,765,0
|
|
20240529,172700,137082051,765,765,765,765,0
|
|
20240529,172600,137082051,765,765,765,765,0
|
|
20240529,172500,137082051,765,765,765,765,0
|
|
20240529,172400,137082051,765,765,765,765,0
|
|
20240529,172300,137082051,765,765,765,765,0
|
|
20240529,172200,137082051,765,765,765,765,0
|
|
20240529,172100,137082051,765,765,765,765,0
|
|
20240529,172000,137082051,765,765,765,765,0
|
|
20240529,171900,137082051,765,765,765,765,0
|
|
20240529,171800,137082051,765,765,765,765,0
|
|
20240529,171700,137082051,765,765,765,765,0
|
|
20240529,171600,137082051,765,765,765,765,0
|
|
20240529,171500,137082051,765,765,765,765,0
|
|
20240529,171400,137082051,765,765,765,765,0
|
|
20240529,171300,137082051,765,765,765,765,0
|
|
20240529,171200,137082051,765,765,765,765,0
|
|
20240529,171100,137082051,765,765,765,765,0
|
|
20240529,171000,137082051,765,765,765,765,222
|
|
20240529,170900,137082051,765,765,765,765,0
|
|
20240529,170800,137082051,765,765,765,765,0
|
|
20240529,170700,137082051,765,765,765,765,0
|
|
20240529,170600,137082051,765,765,765,765,0
|
|
20240529,170500,137082051,765,765,765,765,0
|
|
20240529,170400,137082051,765,765,765,765,0
|
|
20240529,170300,137082051,765,765,765,765,0
|
|
20240529,170200,137082051,765,765,765,765,0
|
|
20240529,170100,137082051,765,765,765,765,0
|
|
20240529,170000,137082051,765,765,765,765,0
|
|
20240529,165900,137082051,765,765,765,765,0
|
|
20240529,165800,137082051,765,765,765,765,0
|
|
20240529,165700,137082051,765,765,765,765,0
|
|
20240529,165600,137082051,765,765,765,765,0
|
|
20240529,165500,137082051,765,765,765,765,0
|
|
20240529,165400,137082051,765,765,765,765,0
|
|
20240529,165300,137082051,765,765,765,765,0
|
|
20240529,165200,137082051,765,765,765,765,0
|
|
20240529,165100,137082051,765,765,765,765,0
|
|
20240529,165000,137082051,765,765,765,765,0
|
|
20240529,164900,137082051,765,765,765,765,0
|
|
20240529,164800,137082051,765,765,765,765,0
|
|
20240529,164700,137082051,765,765,765,765,0
|
|
20240529,164600,137082051,765,765,765,765,0
|
|
20240529,164500,137082051,765,765,765,765,0
|
|
20240529,164400,137082051,765,765,765,765,0
|
|
20240529,164300,137082051,765,765,765,765,0
|
|
20240529,164200,137082051,765,765,765,765,0
|
|
20240529,164100,137082051,765,765,765,765,0
|
|
20240529,164000,137082051,765,765,765,765,222
|
|
20240529,163900,137082051,765,765,765,765,0
|
|
20240529,163800,137082051,765,765,765,765,0
|
|
20240529,163700,137082051,765,765,765,765,0
|
|
20240529,163600,137082051,765,765,765,765,0
|
|
20240529,163500,137082051,765,765,765,765,0
|
|
20240529,163400,137082051,765,765,765,765,0
|
|
20240529,163300,137082051,765,765,765,765,0
|
|
20240529,163200,137082051,765,765,765,765,0
|
|
20240529,163100,137082051,765,765,765,765,0
|
|
20240529,163000,137082051,765,765,765,765,0
|
|
20240529,162900,137082051,765,765,765,765,0
|
|
20240529,162800,137082051,765,765,765,765,0
|
|
20240529,162700,137082051,765,765,765,765,0
|
|
20240529,162600,137082051,765,765,765,765,0
|
|
20240529,162500,137082051,765,765,765,765,0
|
|
20240529,162400,137082051,765,765,765,765,0
|
|
20240529,162300,137082051,765,765,765,765,0
|
|
20240529,162200,137082051,765,765,765,765,0
|
|
20240529,162100,137082051,765,765,765,765,0
|
|
20240529,162000,137082051,765,765,765,765,0
|
|
20240529,161900,137082051,765,765,765,765,0
|
|
20240529,161800,137082051,765,765,765,765,0
|
|
20240529,161700,137082051,765,765,765,765,0
|
|
20240529,161600,137082051,765,765,765,765,0
|
|
20240529,161500,137082051,765,765,765,765,0
|
|
20240529,161400,137082051,765,765,765,765,0
|
|
20240529,161300,137082051,765,765,765,765,0
|
|
20240529,161200,137082051,765,765,765,765,0
|
|
20240529,161100,137082051,765,765,765,765,0
|
|
20240529,161000,137082051,765,765,765,765,222
|
|
20240529,160900,137082051,765,765,765,765,0
|
|
20240529,160800,137082051,765,765,765,765,0
|
|
20240529,160700,137082051,765,765,765,765,0
|
|
20240529,160600,137082051,765,765,765,765,0
|
|
20240529,160500,137082051,765,765,765,765,0
|
|
20240529,160400,137082051,765,765,765,765,0
|
|
20240529,160300,137082051,765,765,765,765,0
|
|
20240529,160200,137082051,765,765,765,765,0
|
|
20240529,160100,137082051,765,765,765,765,0
|
|
20240529,160000,137082051,765,765,765,765,0
|
|
20240529,155900,137082051,765,765,765,765,0
|
|
20240529,155800,137082051,765,765,765,765,0
|
|
20240529,155700,137082051,765,765,765,765,0
|
|
20240529,155600,137082051,765,765,765,765,0
|
|
20240529,155500,137082051,765,765,765,765,0
|
|
20240529,155400,137082051,765,765,765,765,0
|
|
20240529,155300,137082051,765,765,765,765,0
|
|
20240529,155200,137082051,765,765,765,765,0
|
|
20240529,155100,137082051,765,765,765,765,0
|
|
20240529,155000,137082051,765,765,765,765,0
|
|
20240529,154900,137082051,765,765,765,765,0
|
|
20240529,154800,137082051,765,765,765,765,0
|
|
20240529,154700,137082051,765,765,765,765,0
|
|
20240529,154600,137082051,765,765,765,765,0
|
|
20240529,154500,137082051,765,765,765,765,0
|
|
20240529,154400,137082051,765,765,765,765,0
|
|
20240529,154300,137082051,765,765,765,765,0
|
|
20240529,154200,137082051,765,765,765,765,0
|
|
20240529,154100,137082051,765,765,765,765,0
|
|
20240529,154000,137082051,765,765,765,765,222
|
|
20240529,153900,137082051,765,765,765,765,0
|
|
20240529,153800,137082051,765,765,765,765,0
|
|
20240529,153700,137082051,765,765,765,765,0
|
|
20240529,153600,137082051,765,765,765,765,0
|
|
20240529,153500,137082051,765,765,765,765,0
|
|
20240529,153400,137082051,765,765,765,765,0
|
|
20240529,153300,137082051,765,765,765,765,0
|
|
20240529,153200,137082051,765,765,765,765,0
|
|
20240529,153100,137082051,765,765,765,765,0
|
|
20240529,153000,137082051,765,765,765,765,222
|
|
20240529,152900,136912221,769,769,769,769,0
|
|
20240529,152800,136912221,769,769,769,769,0
|
|
20240529,152700,136912221,769,769,769,769,0
|
|
20240529,152600,136912221,769,769,769,769,0
|
|
20240529,152500,136912221,769,769,769,769,0
|
|
20240529,152400,136912221,769,769,769,769,0
|
|
20240529,152300,136912221,769,769,769,769,0
|
|
20240529,152200,136912221,769,769,769,769,0
|
|
20240529,152100,136912221,769,769,769,769,0
|
|
20240529,152000,136912221,769,769,769,769,0
|
|
20240529,151900,136912221,769,769,769,769,1
|
|
20240529,151800,136911452,765,765,765,765,800
|
|
20240529,151700,136299452,765,765,765,765,0
|
|
20240529,151600,136299452,765,769,769,765,567
|
|
20240529,151500,135865437,766,766,766,766,1680
|
|
20240529,151400,134578557,769,769,769,769,52
|
|
20240529,151300,134538569,769,769,769,769,1
|
|
20240529,151200,134537800,769,769,769,769,0
|
|
20240529,151100,134537800,769,769,769,769,1
|
|
20240529,151000,134537031,767,767,767,767,0
|
|
20240529,150900,134537031,767,767,767,767,0
|
|
20240529,150800,134537031,767,767,767,767,0
|
|
20240529,150700,134537031,767,767,767,767,141
|
|
20240529,150600,134428884,767,767,767,767,1359
|
|
20240529,150500,133386531,767,767,767,767,0
|
|
20240529,150400,133386531,767,766,767,766,4
|
|
20240529,150300,133383465,766,766,766,766,0
|
|
20240529,150200,133383465,766,766,766,766,0
|
|
20240529,150100,133383465,766,766,766,766,4813
|
|
20240529,150000,129696707,766,766,766,766,1
|
|
20240529,145900,129695941,765,765,765,765,0
|
|
20240529,145800,129695941,765,765,765,765,0
|
|
20240529,145700,129695941,765,765,765,765,10
|
|
20240529,145600,129688291,766,766,766,766,0
|
|
20240529,145500,129688291,766,766,766,766,0
|
|
20240529,145400,129688291,766,766,766,766,70
|
|
20240529,145300,129634671,766,766,766,766,0
|
|
20240529,145200,129634671,766,766,766,766,0
|
|
20240529,145100,129634671,766,766,766,766,0
|
|
20240529,145000,129634671,766,766,766,766,9
|
|
20240529,144900,129627777,766,766,766,766,0
|
|
20240529,144800,129627777,766,766,766,766,2
|
|
20240529,144700,129626245,765,765,765,765,2
|
|
20240529,144600,129624715,765,765,765,765,0
|
|
20240529,144500,129624715,765,765,765,765,0
|
|
20240529,144400,129624715,765,765,765,765,1
|
|
20240529,144300,129623950,765,765,765,765,317
|
|
20240529,144200,129381445,765,765,765,765,710
|
|
20240529,144100,128838295,766,766,766,766,14
|
|
20240529,144000,128827571,766,766,766,766,0
|
|
20240529,143900,128827571,766,766,766,766,0
|
|
20240529,143800,128827571,766,766,766,766,569
|
|
20240529,143700,128391717,767,767,767,767,0
|
|
20240529,143600,128391717,767,767,767,767,1
|
|
20240529,143500,128390950,766,766,766,766,0
|
|
20240529,143400,128390950,766,766,766,766,5
|
|
20240529,143300,128387120,766,766,766,766,0
|
|
20240529,143200,128387120,766,766,766,766,0
|
|
20240529,143100,128387120,766,766,766,766,0
|
|
20240529,143000,128387120,766,766,766,766,0
|
|
20240529,142900,128387120,766,766,766,766,10
|
|
20240529,142800,128379460,766,766,766,766,0
|
|
20240529,142700,128379460,766,766,766,766,0
|
|
20240529,142600,128379460,766,766,766,766,130
|
|
20240529,142500,128279880,766,766,766,766,0
|
|
20240529,142400,128279880,766,766,766,766,0
|
|
20240529,142300,128279880,766,766,766,766,0
|
|
20240529,142200,128279880,766,766,766,766,0
|
|
20240529,142100,128279880,766,765,767,765,554
|
|
20240529,142000,127856067,765,765,765,765,2687
|
|
20240529,141900,125800512,765,765,765,765,0
|
|
20240529,141800,125800512,765,765,765,765,0
|
|
20240529,141700,125800512,765,765,765,765,0
|
|
20240529,141600,125800512,765,765,765,765,0
|
|
20240529,141500,125800512,765,765,765,765,0
|
|
20240529,141400,125800512,765,766,766,765,5847
|
|
20240529,141300,121327357,765,765,765,765,0
|
|
20240529,141200,121327357,765,765,765,765,1091
|
|
20240529,141100,120492742,766,766,766,766,0
|
|
20240529,141000,120492742,766,766,766,766,366
|
|
20240529,140900,120212386,766,766,766,766,0
|
|
20240529,140800,120212386,766,766,766,766,0
|
|
20240529,140700,120212386,766,766,766,766,3136
|
|
20240529,140600,117810210,766,766,766,766,2544
|
|
20240529,140500,115861506,766,766,766,766,369
|
|
20240529,140400,115578852,766,767,767,766,2267
|
|
20240529,140300,113842298,767,767,767,767,0
|
|
20240529,140200,113842298,767,767,767,767,14
|
|
20240529,140100,113831560,766,766,766,766,0
|
|
20240529,140000,113831560,766,766,766,766,0
|
|
20240529,135900,113831560,766,766,766,766,0
|
|
20240529,135800,113831560,766,766,766,766,0
|
|
20240529,135700,113831560,766,766,766,766,0
|
|
20240529,135600,113831560,766,766,766,766,0
|
|
20240529,135500,113831560,766,766,766,766,0
|
|
20240529,135400,113831560,766,766,766,766,0
|
|
20240529,135300,113831560,766,766,766,766,0
|
|
20240529,135200,113831560,766,766,766,766,4682
|
|
20240529,135100,110245148,767,767,767,767,0
|
|
20240529,135000,110245148,767,767,767,767,6
|
|
20240529,134900,110240546,767,767,767,767,142
|
|
20240529,134800,110131632,767,767,767,767,0
|
|
20240529,134700,110131632,767,767,767,767,57
|
|
20240529,134600,110087913,767,767,767,767,0
|
|
20240529,134500,110087913,767,768,768,767,1034
|
|
20240529,134400,109294691,768,768,768,768,0
|
|
20240529,134300,109294691,768,768,768,768,856
|
|
20240529,134200,108637283,767,767,767,767,796
|
|
20240529,134100,108026751,767,767,767,767,1
|
|
20240529,134000,108025984,768,768,768,767,677
|
|
20240529,133900,107506698,768,768,768,768,0
|
|
20240529,133800,107506698,768,768,768,768,3
|
|
20240529,133700,107504394,768,768,768,768,2
|
|
20240529,133600,107502858,767,767,767,767,0
|
|
20240529,133500,107502858,767,767,767,767,0
|
|
20240529,133400,107502858,767,767,767,767,0
|
|
20240529,133300,107502858,767,767,767,767,0
|
|
20240529,133200,107502858,767,768,768,767,2
|
|
20240529,133100,107501323,768,768,768,768,4
|
|
20240529,133000,107498251,768,769,769,768,1107
|
|
20240529,132900,106647074,770,770,770,770,0
|
|
20240529,132800,106647074,770,770,770,770,634
|
|
20240529,132700,106158894,770,770,770,770,0
|
|
20240529,132600,106158894,770,770,770,770,0
|
|
20240529,132500,106158894,770,770,770,770,0
|
|
20240529,132400,106158894,770,770,770,770,0
|
|
20240529,132300,106158894,770,770,770,770,0
|
|
20240529,132200,106158894,770,770,770,770,0
|
|
20240529,132100,106158894,770,770,770,770,0
|
|
20240529,132000,106158894,770,770,770,770,0
|
|
20240529,131900,106158894,770,770,770,770,0
|
|
20240529,131800,106158894,770,770,770,770,0
|
|
20240529,131700,106158894,770,770,770,770,0
|
|
20240529,131600,106158894,770,770,770,770,0
|
|
20240529,131500,106158894,770,770,770,770,65
|
|
20240529,131400,106108844,768,768,768,768,191
|
|
20240529,131300,105962156,768,768,768,768,0
|
|
20240529,131200,105962156,768,768,768,768,4
|
|
20240529,131100,105959084,768,768,768,767,571
|
|
20240529,131000,105520557,768,768,768,768,0
|
|
20240529,130900,105520557,768,769,769,768,736
|
|
20240529,130800,104955308,769,769,769,769,1
|
|
20240529,130700,104954539,768,768,768,768,0
|
|
20240529,130600,104954539,768,768,768,768,0
|
|
20240529,130500,104954539,768,768,768,768,0
|
|
20240529,130400,104954539,768,768,768,768,0
|
|
20240529,130300,104954539,768,768,768,768,0
|
|
20240529,130200,104954539,768,768,768,768,250
|
|
20240529,130100,104762539,768,768,768,768,0
|
|
20240529,130000,104762539,768,768,768,768,0
|
|
20240529,125900,104762539,768,768,768,768,324
|
|
20240529,125800,104513707,768,768,768,768,400
|
|
20240529,125700,104206507,770,770,770,770,0
|
|
20240529,125600,104206507,770,770,770,770,0
|
|
20240529,125500,104206507,770,770,770,770,0
|
|
20240529,125400,104206507,770,770,770,770,100
|
|
20240529,125300,104129507,770,770,770,770,0
|
|
20240529,125200,104129507,770,770,770,770,0
|
|
20240529,125100,104129507,770,770,770,770,0
|
|
20240529,125000,104129507,770,770,770,770,18
|
|
20240529,124900,104115647,768,768,768,768,0
|
|
20240529,124800,104115647,768,768,768,768,0
|
|
20240529,124700,104115647,768,768,768,768,0
|
|
20240529,124600,104115647,768,768,768,768,261
|
|
20240529,124500,103915199,768,769,769,768,131
|
|
20240529,124400,103814583,769,769,769,769,0
|
|
20240529,124300,103814583,769,769,769,769,1
|
|
20240529,124200,103813814,769,769,769,769,0
|
|
20240529,124100,103813814,769,769,769,769,1
|
|
20240529,124000,103813045,770,770,770,770,1
|
|
20240529,123900,103812275,770,770,770,770,4
|
|
20240529,123800,103809195,770,770,770,770,1
|
|
20240529,123700,103808425,770,770,770,770,0
|
|
20240529,123600,103808425,770,769,770,769,259
|
|
20240529,123500,103609063,769,769,769,769,0
|
|
20240529,123400,103609063,769,769,769,769,0
|
|
20240529,123300,103609063,769,769,769,769,0
|
|
20240529,123200,103609063,769,769,769,769,0
|
|
20240529,123100,103609063,769,769,769,769,20
|
|
20240529,123000,103593683,769,769,769,769,12
|
|
20240529,122900,103584455,769,769,769,769,0
|
|
20240529,122800,103584455,769,769,769,769,0
|
|
20240529,122700,103584455,769,769,769,769,0
|
|
20240529,122600,103584455,769,769,769,769,0
|
|
20240529,122500,103584455,769,769,769,769,0
|
|
20240529,122400,103584455,769,769,769,769,100
|
|
20240529,122300,103507555,769,769,769,769,500
|
|
20240529,122200,103123055,770,770,770,770,33
|
|
20240529,122100,103097645,770,770,770,770,67
|
|
20240529,122000,103046055,770,770,770,770,1263
|
|
20240529,121900,102073545,768,768,768,768,0
|
|
20240529,121800,102073545,768,767,768,765,10331
|
|
20240529,121700,94165530,765,769,769,765,30000
|
|
20240529,121600,71197605,770,774,774,770,25000
|
|
20240529,121500,51924757,775,775,775,775,0
|
|
20240529,121400,51924757,775,775,775,775,5
|
|
20240529,121300,51920882,775,775,775,775,0
|
|
20240529,121200,51920882,775,775,775,775,0
|
|
20240529,121100,51920882,775,775,775,775,0
|
|
20240529,121000,51920882,775,775,775,775,0
|
|
20240529,120900,51920882,775,775,775,775,701
|
|
20240529,120800,51377607,775,775,775,775,660
|
|
20240529,120700,50866107,776,776,776,776,0
|
|
20240529,120600,50866107,776,776,776,776,0
|
|
20240529,120500,50866107,776,776,776,776,0
|
|
20240529,120400,50866107,776,776,776,776,8
|
|
20240529,120300,50859899,774,774,774,774,0
|
|
20240529,120200,50859899,774,774,774,774,0
|
|
20240529,120100,50859899,774,775,775,774,136
|
|
20240529,120000,50754585,776,776,776,776,0
|
|
20240529,115900,50754585,776,776,776,776,0
|
|
20240529,115800,50754585,776,776,776,776,0
|
|
20240529,115700,50754585,776,776,776,776,0
|
|
20240529,115600,50754585,776,776,776,776,0
|
|
20240529,115500,50754585,776,776,776,776,0
|
|
20240529,115400,50754585,776,776,776,776,0
|
|
20240529,115300,50754585,776,776,776,776,1
|
|
20240529,115200,50753809,775,775,775,775,0
|
|
20240529,115100,50753809,775,775,775,775,10
|
|
20240529,115000,50746059,776,776,776,776,1
|
|
20240529,114900,50745283,775,775,775,775,0
|
|
20240529,114800,50745283,775,775,775,775,1
|
|
20240529,114700,50744508,776,776,776,776,1
|
|
20240529,114600,50743732,776,776,776,776,1
|
|
20240529,114500,50742956,776,776,776,776,0
|
|
20240529,114400,50742956,776,776,776,776,0
|
|
20240529,114300,50742956,776,776,776,776,0
|
|
20240529,114200,50742956,776,776,776,776,0
|
|
20240529,114100,50742956,776,776,776,776,18
|
|
20240529,114000,50728988,777,777,777,777,0
|
|
20240529,113900,50728988,777,777,777,777,290
|
|
20240529,113800,50503658,775,775,775,775,0
|
|
20240529,113700,50503658,775,775,775,775,0
|
|
20240529,113600,50503658,775,775,775,775,0
|
|
20240529,113500,50503658,775,775,775,775,340
|
|
20240529,113400,50240158,775,775,775,775,600
|
|
20240529,113300,49775158,775,775,775,775,312
|
|
20240529,113200,49533358,775,775,775,775,1
|
|
20240529,113100,49532583,775,775,775,775,0
|
|
20240529,113000,49532583,775,775,775,775,0
|
|
20240529,112900,49532583,775,775,775,775,366
|
|
20240529,112800,49248933,775,775,775,775,0
|
|
20240529,112700,49248933,775,775,775,775,119
|
|
20240529,112600,49156708,774,774,774,774,0
|
|
20240529,112500,49156708,774,774,774,774,0
|
|
20240529,112400,49156708,774,774,774,774,0
|
|
20240529,112300,49156708,774,774,774,774,0
|
|
20240529,112200,49156708,774,774,774,774,0
|
|
20240529,112100,49156708,774,774,774,774,0
|
|
20240529,112000,49156708,774,774,774,774,0
|
|
20240529,111900,49156708,774,774,774,774,13
|
|
20240529,111800,49146646,774,774,774,774,0
|
|
20240529,111700,49146646,774,774,774,774,0
|
|
20240529,111600,49146646,774,774,774,774,0
|
|
20240529,111500,49146646,774,774,774,774,0
|
|
20240529,111400,49146646,774,774,774,774,0
|
|
20240529,111300,49146646,774,774,774,774,0
|
|
20240529,111200,49146646,774,774,774,774,0
|
|
20240529,111100,49146646,774,774,774,774,0
|
|
20240529,111000,49146646,774,774,774,774,0
|
|
20240529,110900,49146646,774,774,774,774,0
|
|
20240529,110800,49146646,774,774,774,774,1
|
|
20240529,110700,49145872,774,774,774,774,67
|
|
20240529,110600,49094014,774,775,775,774,1544
|
|
20240529,110500,47898946,775,775,775,775,0
|
|
20240529,110400,47898946,775,775,775,775,0
|
|
20240529,110300,47898946,775,775,775,775,0
|
|
20240529,110200,47898946,775,775,775,775,0
|
|
20240529,110100,47898946,775,775,775,775,0
|
|
20240529,110000,47898946,775,775,775,775,0
|
|
20240529,105900,47898946,775,775,775,775,14
|
|
20240529,105800,47888096,775,775,775,775,0
|
|
20240529,105700,47888096,775,775,775,775,0
|
|
20240529,105600,47888096,775,775,775,775,0
|
|
20240529,105500,47888096,775,775,775,775,0
|
|
20240529,105400,47888096,775,775,775,775,0
|
|
20240529,105300,47888096,775,775,775,775,10
|
|
20240529,105200,47880346,774,774,774,774,500
|
|
20240529,105100,47493346,774,774,774,774,16
|
|
20240529,105000,47480962,774,774,774,774,1
|
|
20240529,104900,47480188,774,774,774,774,397
|
|
20240529,104800,47172910,775,775,775,775,0
|
|
20240529,104700,47172910,775,775,775,775,0
|
|
20240529,104600,47172910,775,775,775,775,0
|
|
20240529,104500,47172910,775,774,775,774,211
|
|
20240529,104400,47009578,775,775,775,775,0
|
|
20240529,104300,47009578,775,775,775,775,0
|
|
20240529,104200,47009578,775,775,775,775,0
|
|
20240529,104100,47009578,775,775,775,775,163
|
|
20240529,104000,46883253,775,775,775,775,0
|
|
20240529,103900,46883253,775,775,775,775,0
|
|
20240529,103800,46883253,775,775,775,775,0
|
|
20240529,103700,46883253,775,775,775,775,0
|
|
20240529,103600,46883253,775,775,775,775,0
|
|
20240529,103500,46883253,775,775,775,775,0
|
|
20240529,103400,46883253,775,775,775,775,0
|
|
20240529,103300,46883253,775,775,775,775,19
|
|
20240529,103200,46868528,775,775,775,775,0
|
|
20240529,103100,46868528,775,776,776,775,9000
|
|
20240529,103000,39893458,776,776,776,776,130
|
|
20240529,102900,39792578,779,779,779,779,0
|
|
20240529,102800,39792578,779,779,779,779,0
|
|
20240529,102700,39792578,779,779,779,779,0
|
|
20240529,102600,39792578,779,779,779,779,0
|
|
20240529,102500,39792578,779,779,779,779,0
|
|
20240529,102400,39792578,779,779,779,779,0
|
|
20240529,102300,39792578,779,779,779,779,0
|
|
20240529,102200,39792578,779,779,779,779,0
|
|
20240529,102100,39792578,779,779,779,779,0
|
|
20240529,102000,39792578,779,779,779,779,0
|
|
20240529,101900,39792578,779,779,779,779,0
|
|
20240529,101800,39792578,779,779,779,779,0
|
|
20240529,101700,39792578,779,779,779,779,0
|
|
20240529,101600,39792578,779,779,779,779,0
|
|
20240529,101500,39792578,779,779,779,779,0
|
|
20240529,101400,39792578,779,779,779,779,2
|
|
20240529,101300,39791020,779,779,779,779,0
|
|
20240529,101200,39791020,779,779,779,779,0
|
|
20240529,101100,39791020,779,779,779,779,0
|
|
20240529,101000,39791020,779,779,779,779,0
|
|
20240529,100900,39791020,779,779,779,779,530
|
|
20240529,100800,39378150,779,779,779,779,1505
|
|
20240529,100700,38205755,779,779,779,779,2600
|
|
20240529,100600,36180355,780,780,780,780,127
|
|
20240529,100500,36081295,780,780,780,780,2
|
|
20240529,100400,36079735,780,780,780,780,0
|
|
20240529,100300,36079735,780,780,780,780,0
|
|
20240529,100200,36079735,780,781,781,780,123
|
|
20240529,100100,35983790,781,781,781,781,13
|
|
20240529,100000,35973637,780,781,781,780,67
|
|
20240529,095900,35921313,780,780,780,780,2
|
|
20240529,095800,35919753,781,781,781,781,10
|
|
20240529,095700,35911943,780,780,780,780,6
|
|
20240529,095600,35907263,781,781,781,781,0
|
|
20240529,095500,35907263,781,781,781,781,0
|
|
20240529,095400,35907263,781,781,781,781,1
|
|
20240529,095300,35906482,779,779,779,779,0
|
|
20240529,095200,35906482,779,779,779,779,1524
|
|
20240529,095100,34719286,780,780,780,780,101
|
|
20240529,095000,34640506,780,780,780,780,801
|
|
20240529,094900,34015726,779,779,779,779,11
|
|
20240529,094800,34007157,781,781,781,781,30
|
|
20240529,094700,33983727,781,780,781,780,346
|
|
20240529,094600,33713842,781,781,781,780,120
|
|
20240529,094500,33620211,781,780,781,780,104
|
|
20240529,094400,33539087,780,780,780,780,2
|
|
20240529,094300,33537527,780,780,780,779,4118
|
|
20240529,094200,30326487,780,780,780,780,2
|
|
20240529,094100,30324927,780,778,780,778,205
|
|
20240529,094000,30165431,778,780,780,778,28
|
|
20240529,093900,30143645,780,779,780,779,7021
|
|
20240529,093800,24668489,779,778,779,778,1978
|
|
20240529,093700,23127922,778,778,778,778,937
|
|
20240529,093600,22398936,778,778,778,778,2812
|
|
20240529,093500,20211200,778,777,778,777,73
|
|
20240529,093400,20154478,778,778,778,778,50
|
|
20240529,093300,20115578,778,777,778,777,329
|
|
20240529,093200,19859944,777,777,777,777,3672
|
|
20240529,093100,17006800,777,777,777,777,620
|
|
20240529,093000,16525060,777,776,777,776,2518
|
|
20240529,092900,14569586,776,775,776,775,736
|
|
20240529,092800,13998474,775,775,775,775,0
|
|
20240529,092700,13998474,775,775,775,775,887
|
|
20240529,092600,13311049,775,775,775,775,0
|
|
20240529,092500,13311049,775,775,775,775,66
|
|
20240529,092400,13259899,775,775,775,775,100
|
|
20240529,092300,13182399,775,771,775,771,12255
|
|
20240529,092200,3707569,771,770,771,770,4
|
|
20240529,092100,3704488,770,771,771,770,38
|
|
20240529,092000,3675196,771,771,771,771,0
|
|
20240529,091900,3675196,771,771,771,771,10
|
|
20240529,091800,3667486,771,771,771,771,0
|
|
20240529,091700,3667486,771,771,771,771,0
|
|
20240529,091600,3667486,771,771,771,771,0
|
|
20240529,091500,3667486,771,771,771,771,0
|
|
20240529,091400,3667486,771,771,771,771,10
|
|
20240529,091300,3659776,771,771,771,771,0
|
|
20240529,091200,3659776,771,771,771,771,31
|
|
20240529,091100,3635875,771,771,771,771,1
|
|
20240529,091000,3635104,771,771,771,771,243
|
|
20240529,090900,3447751,771,771,771,771,1
|
|
20240529,090800,3446980,771,771,771,771,2000
|
|
20240529,090700,1904980,770,770,770,770,0
|
|
20240529,090600,1904980,770,770,770,770,749
|
|
20240529,090500,1328250,770,770,770,770,0
|
|
20240529,090400,1328250,770,770,770,770,0
|
|
20240529,090300,1328250,770,770,770,770,0
|
|
20240529,090200,1328250,770,770,770,770,500
|
|
20240529,090100,943250,770,770,770,770,700
|
|
20240529,090000,404250,770,770,770,770,525
|