613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,191000,163189012,771,771,771,771,578
|
|
20240530,190900,163189012,771,771,771,771,0
|
|
20240530,190800,163189012,771,771,771,771,0
|
|
20240530,190700,163189012,771,771,771,771,0
|
|
20240530,190600,163189012,771,771,771,771,0
|
|
20240530,190500,163189012,771,771,771,771,0
|
|
20240530,190400,163189012,771,771,771,771,0
|
|
20240530,190300,163189012,771,771,771,771,0
|
|
20240530,190200,163189012,771,771,771,771,0
|
|
20240530,190100,163189012,771,771,771,771,0
|
|
20240530,190000,163189012,771,771,771,771,0
|
|
20240530,185900,163189012,771,771,771,771,0
|
|
20240530,185800,163189012,771,771,771,771,0
|
|
20240530,185700,163189012,771,771,771,771,0
|
|
20240530,185600,163189012,771,771,771,771,0
|
|
20240530,185500,163189012,771,771,771,771,0
|
|
20240530,185400,163189012,771,771,771,771,0
|
|
20240530,185300,163189012,771,771,771,771,0
|
|
20240530,185200,163189012,771,771,771,771,0
|
|
20240530,185100,163189012,771,771,771,771,0
|
|
20240530,185000,163189012,771,771,771,771,0
|
|
20240530,184900,163189012,771,771,771,771,0
|
|
20240530,184800,163189012,771,771,771,771,0
|
|
20240530,184700,163189012,771,771,771,771,0
|
|
20240530,184600,163189012,771,771,771,771,0
|
|
20240530,184500,163189012,771,771,771,771,0
|
|
20240530,184400,163189012,771,771,771,771,0
|
|
20240530,184300,163189012,771,771,771,771,0
|
|
20240530,184200,163189012,771,771,771,771,0
|
|
20240530,184100,163189012,771,771,771,771,0
|
|
20240530,184000,163189012,771,771,771,771,578
|
|
20240530,183900,163189012,771,771,771,771,0
|
|
20240530,183800,163189012,771,771,771,771,0
|
|
20240530,183700,163189012,771,771,771,771,0
|
|
20240530,183600,163189012,771,771,771,771,0
|
|
20240530,183500,163189012,771,771,771,771,0
|
|
20240530,183400,163189012,771,771,771,771,0
|
|
20240530,183300,163189012,771,771,771,771,0
|
|
20240530,183200,163189012,771,771,771,771,0
|
|
20240530,183100,163189012,771,771,771,771,0
|
|
20240530,183000,163189012,771,771,771,771,0
|
|
20240530,182900,163189012,771,771,771,771,0
|
|
20240530,182800,163189012,771,771,771,771,0
|
|
20240530,182700,163189012,771,771,771,771,0
|
|
20240530,182600,163189012,771,771,771,771,0
|
|
20240530,182500,163189012,771,771,771,771,0
|
|
20240530,182400,163189012,771,771,771,771,0
|
|
20240530,182300,163189012,771,771,771,771,0
|
|
20240530,182200,163189012,771,771,771,771,0
|
|
20240530,182100,163189012,771,771,771,771,0
|
|
20240530,182000,163189012,771,771,771,771,0
|
|
20240530,181900,163189012,771,771,771,771,0
|
|
20240530,181800,163189012,771,771,771,771,0
|
|
20240530,181700,163189012,771,771,771,771,0
|
|
20240530,181600,163189012,771,771,771,771,0
|
|
20240530,181500,163189012,771,771,771,771,0
|
|
20240530,181400,163189012,771,771,771,771,0
|
|
20240530,181300,163189012,771,771,771,771,0
|
|
20240530,181200,163189012,771,771,771,771,0
|
|
20240530,181100,163189012,771,771,771,771,0
|
|
20240530,181000,163189012,771,771,771,771,578
|
|
20240530,180900,163189012,771,771,771,771,0
|
|
20240530,180800,163189012,771,771,771,771,0
|
|
20240530,180700,163189012,771,771,771,771,0
|
|
20240530,180600,163189012,771,771,771,771,0
|
|
20240530,180500,163189012,771,771,771,771,0
|
|
20240530,180400,163189012,771,771,771,771,0
|
|
20240530,180300,163189012,771,771,771,771,0
|
|
20240530,180200,163189012,771,771,771,771,0
|
|
20240530,180100,163189012,771,771,771,771,0
|
|
20240530,180000,163189012,771,771,771,771,0
|
|
20240530,175900,163189012,771,771,771,771,0
|
|
20240530,175800,163189012,771,771,771,771,0
|
|
20240530,175700,163189012,771,771,771,771,0
|
|
20240530,175600,163189012,771,771,771,771,0
|
|
20240530,175500,163189012,771,771,771,771,0
|
|
20240530,175400,163189012,771,771,771,771,0
|
|
20240530,175300,163189012,771,771,771,771,0
|
|
20240530,175200,163189012,771,771,771,771,0
|
|
20240530,175100,163189012,771,771,771,771,0
|
|
20240530,175000,163189012,771,771,771,771,0
|
|
20240530,174900,163189012,771,771,771,771,0
|
|
20240530,174800,163189012,771,771,771,771,0
|
|
20240530,174700,163189012,771,771,771,771,0
|
|
20240530,174600,163189012,771,771,771,771,0
|
|
20240530,174500,163189012,771,771,771,771,0
|
|
20240530,174400,163189012,771,771,771,771,0
|
|
20240530,174300,163189012,771,771,771,771,0
|
|
20240530,174200,163189012,771,771,771,771,0
|
|
20240530,174100,163189012,771,771,771,771,0
|
|
20240530,174000,163189012,771,771,771,771,578
|
|
20240530,173900,163189012,771,771,771,771,0
|
|
20240530,173800,163189012,771,771,771,771,0
|
|
20240530,173700,163189012,771,771,771,771,0
|
|
20240530,173600,163189012,771,771,771,771,0
|
|
20240530,173500,163189012,771,771,771,771,0
|
|
20240530,173400,163189012,771,771,771,771,0
|
|
20240530,173300,163189012,771,771,771,771,0
|
|
20240530,173200,163189012,771,771,771,771,0
|
|
20240530,173100,163189012,771,771,771,771,0
|
|
20240530,173000,163189012,771,771,771,771,0
|
|
20240530,172900,163189012,771,771,771,771,0
|
|
20240530,172800,163189012,771,771,771,771,0
|
|
20240530,172700,163189012,771,771,771,771,0
|
|
20240530,172600,163189012,771,771,771,771,0
|
|
20240530,172500,163189012,771,771,771,771,0
|
|
20240530,172400,163189012,771,771,771,771,0
|
|
20240530,172300,163189012,771,771,771,771,0
|
|
20240530,172200,163189012,771,771,771,771,0
|
|
20240530,172100,163189012,771,771,771,771,0
|
|
20240530,172000,163189012,771,771,771,771,0
|
|
20240530,171900,163189012,771,771,771,771,0
|
|
20240530,171800,163189012,771,771,771,771,0
|
|
20240530,171700,163189012,771,771,771,771,0
|
|
20240530,171600,163189012,771,771,771,771,0
|
|
20240530,171500,163189012,771,771,771,771,0
|
|
20240530,171400,163189012,771,771,771,771,0
|
|
20240530,171300,163189012,771,771,771,771,0
|
|
20240530,171200,163189012,771,771,771,771,0
|
|
20240530,171100,163189012,771,771,771,771,0
|
|
20240530,171000,163189012,771,771,771,771,578
|
|
20240530,170900,163189012,771,771,771,771,0
|
|
20240530,170800,163189012,771,771,771,771,0
|
|
20240530,170700,163189012,771,771,771,771,0
|
|
20240530,170600,163189012,771,771,771,771,0
|
|
20240530,170500,163189012,771,771,771,771,0
|
|
20240530,170400,163189012,771,771,771,771,0
|
|
20240530,170300,163189012,771,771,771,771,0
|
|
20240530,170200,163189012,771,771,771,771,0
|
|
20240530,170100,163189012,771,771,771,771,0
|
|
20240530,170000,163189012,771,771,771,771,0
|
|
20240530,165900,163189012,771,771,771,771,0
|
|
20240530,165800,163189012,771,771,771,771,0
|
|
20240530,165700,163189012,771,771,771,771,0
|
|
20240530,165600,163189012,771,771,771,771,0
|
|
20240530,165500,163189012,771,771,771,771,0
|
|
20240530,165400,163189012,771,771,771,771,0
|
|
20240530,165300,163189012,771,771,771,771,0
|
|
20240530,165200,163189012,771,771,771,771,0
|
|
20240530,165100,163189012,771,771,771,771,0
|
|
20240530,165000,163189012,771,771,771,771,0
|
|
20240530,164900,163189012,771,771,771,771,0
|
|
20240530,164800,163189012,771,771,771,771,0
|
|
20240530,164700,163189012,771,771,771,771,0
|
|
20240530,164600,163189012,771,771,771,771,0
|
|
20240530,164500,163189012,771,771,771,771,0
|
|
20240530,164400,163189012,771,771,771,771,0
|
|
20240530,164300,163189012,771,771,771,771,0
|
|
20240530,164200,163189012,771,771,771,771,0
|
|
20240530,164100,163189012,771,771,771,771,0
|
|
20240530,164000,163189012,771,771,771,771,578
|
|
20240530,163900,163189012,771,771,771,771,0
|
|
20240530,163800,163189012,771,771,771,771,0
|
|
20240530,163700,163189012,771,771,771,771,0
|
|
20240530,163600,163189012,771,771,771,771,0
|
|
20240530,163500,163189012,771,771,771,771,0
|
|
20240530,163400,163189012,771,771,771,771,0
|
|
20240530,163300,163189012,771,771,771,771,0
|
|
20240530,163200,163189012,771,771,771,771,0
|
|
20240530,163100,163189012,771,771,771,771,0
|
|
20240530,163000,163189012,771,771,771,771,0
|
|
20240530,162900,163189012,771,771,771,771,0
|
|
20240530,162800,163189012,771,771,771,771,0
|
|
20240530,162700,163189012,771,771,771,771,0
|
|
20240530,162600,163189012,771,771,771,771,0
|
|
20240530,162500,163189012,771,771,771,771,0
|
|
20240530,162400,163189012,771,771,771,771,0
|
|
20240530,162300,163189012,771,771,771,771,0
|
|
20240530,162200,163189012,771,771,771,771,0
|
|
20240530,162100,163189012,771,771,771,771,0
|
|
20240530,162000,163189012,771,771,771,771,0
|
|
20240530,161900,163189012,771,771,771,771,0
|
|
20240530,161800,163189012,771,771,771,771,0
|
|
20240530,161700,163189012,771,771,771,771,0
|
|
20240530,161600,163189012,771,771,771,771,0
|
|
20240530,161500,163189012,771,771,771,771,0
|
|
20240530,161400,163189012,771,771,771,771,0
|
|
20240530,161300,163189012,771,771,771,771,0
|
|
20240530,161200,163189012,771,771,771,771,0
|
|
20240530,161100,163189012,771,771,771,771,0
|
|
20240530,161000,163189012,771,771,771,771,578
|
|
20240530,160900,163189012,771,771,771,771,0
|
|
20240530,160800,163189012,771,771,771,771,0
|
|
20240530,160700,163189012,771,771,771,771,0
|
|
20240530,160600,163189012,771,771,771,771,0
|
|
20240530,160500,163189012,771,771,771,771,0
|
|
20240530,160400,163189012,771,771,771,771,0
|
|
20240530,160300,163189012,771,771,771,771,0
|
|
20240530,160200,163189012,771,771,771,771,0
|
|
20240530,160100,163189012,771,771,771,771,0
|
|
20240530,160000,163189012,771,771,771,771,0
|
|
20240530,155900,163189012,771,771,771,771,0
|
|
20240530,155800,163189012,771,771,771,771,0
|
|
20240530,155700,163189012,771,771,771,771,0
|
|
20240530,155600,163189012,771,771,771,771,0
|
|
20240530,155500,163189012,771,771,771,771,0
|
|
20240530,155400,163189012,771,771,771,771,0
|
|
20240530,155300,163189012,771,771,771,771,0
|
|
20240530,155200,163189012,771,771,771,771,0
|
|
20240530,155100,163189012,771,771,771,771,0
|
|
20240530,155000,163189012,771,771,771,771,0
|
|
20240530,154900,163189012,771,771,771,771,0
|
|
20240530,154800,163189012,771,771,771,771,0
|
|
20240530,154700,163189012,771,771,771,771,0
|
|
20240530,154600,163189012,771,771,771,771,0
|
|
20240530,154500,163189012,771,771,771,771,0
|
|
20240530,154400,163189012,771,771,771,771,0
|
|
20240530,154300,163189012,771,771,771,771,0
|
|
20240530,154200,163189012,771,771,771,771,0
|
|
20240530,154100,163189012,771,771,771,771,0
|
|
20240530,154000,163189012,771,771,771,771,578
|
|
20240530,153900,163189012,771,771,771,771,0
|
|
20240530,153800,163189012,771,771,771,771,0
|
|
20240530,153700,163189012,771,771,771,771,0
|
|
20240530,153600,163189012,771,771,771,771,0
|
|
20240530,153500,163189012,771,771,771,771,0
|
|
20240530,153400,163189012,771,771,771,771,0
|
|
20240530,153300,163189012,771,771,771,771,0
|
|
20240530,153200,163189012,771,771,771,771,0
|
|
20240530,153100,163189012,771,771,771,771,0
|
|
20240530,153000,163189012,771,771,771,771,578
|
|
20240530,152900,162743374,771,771,771,771,0
|
|
20240530,152800,162743374,771,771,771,771,0
|
|
20240530,152700,162743374,771,771,771,771,0
|
|
20240530,152600,162743374,771,771,771,771,0
|
|
20240530,152500,162743374,771,771,771,771,0
|
|
20240530,152400,162743374,771,771,771,771,0
|
|
20240530,152300,162743374,771,771,771,771,0
|
|
20240530,152200,162743374,771,771,771,771,0
|
|
20240530,152100,162743374,771,771,771,771,0
|
|
20240530,152000,162743374,771,771,771,771,0
|
|
20240530,151900,162743374,771,771,771,771,0
|
|
20240530,151800,162743374,771,771,771,771,51
|
|
20240530,151700,162704053,771,772,772,771,2
|
|
20240530,151600,162702510,773,773,773,773,58
|
|
20240530,151500,162657676,775,775,775,775,0
|
|
20240530,151400,162657676,775,775,775,775,0
|
|
20240530,151300,162657676,775,775,775,775,0
|
|
20240530,151200,162657676,775,775,775,775,0
|
|
20240530,151100,162657676,775,775,775,775,0
|
|
20240530,151000,162657676,775,775,775,775,0
|
|
20240530,150900,162657676,775,775,775,775,0
|
|
20240530,150800,162657676,775,775,775,775,50
|
|
20240530,150700,162618926,774,774,774,774,50
|
|
20240530,150600,162580226,775,773,775,771,351
|
|
20240530,150500,162309105,773,773,773,773,0
|
|
20240530,150400,162309105,773,774,774,773,2
|
|
20240530,150300,162307558,774,774,774,774,344
|
|
20240530,150200,162041302,774,774,774,774,0
|
|
20240530,150100,162041302,774,774,774,774,1119
|
|
20240530,150000,161175196,774,774,774,774,0
|
|
20240530,145900,161175196,774,774,774,774,10
|
|
20240530,145800,161167456,775,775,775,775,0
|
|
20240530,145700,161167456,775,775,775,775,0
|
|
20240530,145600,161167456,775,775,775,775,0
|
|
20240530,145500,161167456,775,775,775,775,10
|
|
20240530,145400,161159706,775,775,775,775,0
|
|
20240530,145300,161159706,775,775,775,775,0
|
|
20240530,145200,161159706,775,775,775,775,0
|
|
20240530,145100,161159706,775,775,775,775,0
|
|
20240530,145000,161159706,775,775,775,775,0
|
|
20240530,144900,161159706,775,775,775,775,0
|
|
20240530,144800,161159706,775,774,775,774,310
|
|
20240530,144700,160919466,774,774,774,774,695
|
|
20240530,144600,160381536,774,774,774,774,5
|
|
20240530,144500,160377666,774,774,774,774,0
|
|
20240530,144400,160377666,774,774,774,774,0
|
|
20240530,144300,160377666,774,774,774,774,0
|
|
20240530,144200,160377666,774,774,774,774,0
|
|
20240530,144100,160377666,774,774,774,774,0
|
|
20240530,144000,160377666,774,774,774,774,2434
|
|
20240530,143900,158493750,774,774,774,774,2000
|
|
20240530,143800,156945750,774,774,774,774,6521
|
|
20240530,143700,151898496,774,775,775,774,1910
|
|
20240530,143600,150420152,774,774,774,774,0
|
|
20240530,143500,150420152,774,774,774,774,0
|
|
20240530,143400,150420152,774,774,774,774,0
|
|
20240530,143300,150420152,774,774,774,774,0
|
|
20240530,143200,150420152,774,774,774,774,0
|
|
20240530,143100,150420152,774,774,774,774,0
|
|
20240530,143000,150420152,774,774,774,774,0
|
|
20240530,142900,150420152,774,774,774,774,0
|
|
20240530,142800,150420152,774,774,774,774,0
|
|
20240530,142700,150420152,774,774,774,774,0
|
|
20240530,142600,150420152,774,774,774,774,500
|
|
20240530,142500,150033152,774,774,774,774,0
|
|
20240530,142400,150033152,774,774,774,774,0
|
|
20240530,142300,150033152,774,774,774,774,499
|
|
20240530,142200,149646926,774,774,774,774,0
|
|
20240530,142100,149646926,774,774,774,774,0
|
|
20240530,142000,149646926,774,774,774,774,0
|
|
20240530,141900,149646926,774,774,774,774,163
|
|
20240530,141800,149520764,774,774,774,774,1
|
|
20240530,141700,149519990,774,774,774,774,413
|
|
20240530,141600,149200328,775,775,775,775,13
|
|
20240530,141500,149190253,775,775,775,775,0
|
|
20240530,141400,149190253,775,775,775,775,6
|
|
20240530,141300,149185603,774,774,774,774,6877
|
|
20240530,141200,143862805,774,774,774,774,389
|
|
20240530,141100,143561719,774,774,774,774,1403
|
|
20240530,141000,142475797,774,774,774,774,100
|
|
20240530,140900,142398397,774,774,774,774,0
|
|
20240530,140800,142398397,774,774,774,774,0
|
|
20240530,140700,142398397,774,774,774,774,0
|
|
20240530,140600,142398397,774,774,774,774,0
|
|
20240530,140500,142398397,774,774,774,774,0
|
|
20240530,140400,142398397,774,774,774,774,1
|
|
20240530,140300,142397623,774,774,774,774,0
|
|
20240530,140200,142397623,774,774,774,774,2500
|
|
20240530,140100,140462623,775,775,775,775,0
|
|
20240530,140000,140462623,775,775,775,775,1
|
|
20240530,135900,140461848,775,775,775,775,0
|
|
20240530,135800,140461848,775,775,775,775,0
|
|
20240530,135700,140461848,775,775,775,775,0
|
|
20240530,135600,140461848,775,775,775,775,0
|
|
20240530,135500,140461848,775,775,775,775,0
|
|
20240530,135400,140461848,775,775,775,775,0
|
|
20240530,135300,140461848,775,775,775,775,5
|
|
20240530,135200,140457973,775,775,775,775,0
|
|
20240530,135100,140457973,775,775,775,775,7
|
|
20240530,135000,140452548,775,774,775,774,2219
|
|
20240530,134900,138735028,774,775,775,774,1100
|
|
20240530,134800,137882628,775,775,775,775,0
|
|
20240530,134700,137882628,775,775,775,775,364
|
|
20240530,134600,137600528,775,775,775,775,202
|
|
20240530,134500,137443978,774,775,775,774,600
|
|
20240530,134400,136979078,774,774,774,774,0
|
|
20240530,134300,136979078,774,774,774,774,0
|
|
20240530,134200,136979078,774,774,774,774,55
|
|
20240530,134100,136936508,774,774,774,774,0
|
|
20240530,134000,136936508,774,775,775,774,6560
|
|
20240530,133900,131857564,775,774,775,774,2324
|
|
20240530,133800,130057464,775,775,775,775,2676
|
|
20240530,133700,127983564,776,776,776,776,64
|
|
20240530,133600,127933900,775,775,775,775,0
|
|
20240530,133500,127933900,775,775,775,775,0
|
|
20240530,133400,127933900,775,775,775,775,0
|
|
20240530,133300,127933900,775,775,775,775,0
|
|
20240530,133200,127933900,775,775,775,775,0
|
|
20240530,133100,127933900,775,775,775,775,104
|
|
20240530,133000,127853300,774,774,774,774,0
|
|
20240530,132900,127853300,774,774,774,774,1000
|
|
20240530,132800,127079300,774,774,774,774,1
|
|
20240530,132700,127078526,774,774,774,774,0
|
|
20240530,132600,127078526,774,774,774,774,259
|
|
20240530,132500,126878060,775,775,775,775,0
|
|
20240530,132400,126878060,775,775,775,775,0
|
|
20240530,132300,126878060,775,775,775,775,0
|
|
20240530,132200,126878060,775,775,775,775,0
|
|
20240530,132100,126878060,775,775,775,775,96
|
|
20240530,132000,126803660,775,775,775,775,34
|
|
20240530,131900,126777310,775,775,775,775,3
|
|
20240530,131800,126774985,775,775,775,775,1936
|
|
20240530,131700,125274585,775,775,775,775,9
|
|
20240530,131600,125267610,775,775,775,775,20
|
|
20240530,131500,125252110,774,774,774,774,128
|
|
20240530,131400,125153038,774,774,774,774,872
|
|
20240530,131300,124478110,774,774,774,774,0
|
|
20240530,131200,124478110,774,774,775,774,3200
|
|
20240530,131100,122000310,775,775,775,775,5000
|
|
20240530,131000,118125310,774,774,774,774,163
|
|
20240530,130900,117999148,774,774,774,774,0
|
|
20240530,130800,117999148,774,774,774,774,0
|
|
20240530,130700,117999148,774,774,774,774,1322
|
|
20240530,130600,116975920,773,773,773,773,0
|
|
20240530,130500,116975920,773,773,773,773,0
|
|
20240530,130400,116975920,773,773,773,773,0
|
|
20240530,130300,116975920,773,773,773,773,0
|
|
20240530,130200,116975920,773,773,773,773,10
|
|
20240530,130100,116968190,774,774,774,774,0
|
|
20240530,130000,116968190,774,774,774,774,0
|
|
20240530,125900,116968190,774,774,774,774,0
|
|
20240530,125800,116968190,774,774,774,774,0
|
|
20240530,125700,116968190,774,774,774,774,0
|
|
20240530,125600,116968190,774,774,774,774,0
|
|
20240530,125500,116968190,774,774,774,774,0
|
|
20240530,125400,116968190,774,774,774,774,6
|
|
20240530,125300,116963546,771,771,771,771,0
|
|
20240530,125200,116963546,771,771,771,771,0
|
|
20240530,125100,116963546,771,771,771,771,2
|
|
20240530,125000,116962004,774,774,774,774,2238
|
|
20240530,124900,115229792,775,774,775,774,1152
|
|
20240530,124800,114338143,775,775,775,775,18
|
|
20240530,124700,114324193,775,775,775,775,1
|
|
20240530,124600,114323418,775,775,775,775,0
|
|
20240530,124500,114323418,775,772,775,772,4511
|
|
20240530,124400,110835338,771,771,771,771,0
|
|
20240530,124300,110835338,771,771,771,771,0
|
|
20240530,124200,110835338,771,771,771,771,37
|
|
20240530,124100,110806811,772,772,772,772,0
|
|
20240530,124000,110806811,772,772,772,772,40
|
|
20240530,123900,110775931,772,772,772,772,0
|
|
20240530,123800,110775931,772,772,772,772,0
|
|
20240530,123700,110775931,772,772,772,772,0
|
|
20240530,123600,110775931,772,772,772,772,0
|
|
20240530,123500,110775931,772,772,772,772,0
|
|
20240530,123400,110775931,772,772,772,772,0
|
|
20240530,123300,110775931,772,772,772,772,0
|
|
20240530,123200,110775931,772,772,772,772,1
|
|
20240530,123100,110775159,772,772,772,772,1
|
|
20240530,123000,110774387,770,770,770,770,0
|
|
20240530,122900,110774387,770,770,770,770,1
|
|
20240530,122800,110773617,770,770,770,770,0
|
|
20240530,122700,110773617,770,770,770,770,0
|
|
20240530,122600,110773617,770,770,770,770,0
|
|
20240530,122500,110773617,770,770,770,770,0
|
|
20240530,122400,110773617,770,770,770,770,0
|
|
20240530,122300,110773617,770,770,770,770,0
|
|
20240530,122200,110773617,770,770,770,770,0
|
|
20240530,122100,110773617,770,770,770,770,0
|
|
20240530,122000,110773617,770,770,770,770,0
|
|
20240530,121900,110773617,770,770,770,770,0
|
|
20240530,121800,110773617,770,770,770,770,0
|
|
20240530,121700,110773617,770,770,770,770,0
|
|
20240530,121600,110773617,770,770,770,770,0
|
|
20240530,121500,110773617,770,770,770,770,0
|
|
20240530,121400,110773617,770,770,770,770,0
|
|
20240530,121300,110773617,770,770,770,770,2091
|
|
20240530,121200,109163547,770,770,770,770,0
|
|
20240530,121100,109163547,770,770,770,770,100
|
|
20240530,121000,109086547,771,772,772,771,200
|
|
20240530,120900,108932247,772,773,774,772,1826
|
|
20240530,120800,107521866,776,776,776,776,0
|
|
20240530,120700,107521866,776,776,776,776,0
|
|
20240530,120600,107521866,776,776,776,776,0
|
|
20240530,120500,107521866,776,776,776,776,0
|
|
20240530,120400,107521866,776,776,776,776,0
|
|
20240530,120300,107521866,776,776,776,776,1
|
|
20240530,120200,107521090,773,773,773,773,0
|
|
20240530,120100,107521090,773,773,773,773,2
|
|
20240530,120000,107519544,772,772,772,772,0
|
|
20240530,115900,107519544,772,772,772,772,391
|
|
20240530,115800,107217692,772,772,772,772,0
|
|
20240530,115700,107217692,772,772,772,772,10
|
|
20240530,115600,107209972,772,774,774,772,5
|
|
20240530,115500,107206106,775,775,775,775,2615
|
|
20240530,115400,105179481,775,775,775,775,0
|
|
20240530,115300,105179481,775,775,775,775,1000
|
|
20240530,115200,104404481,775,775,775,775,100
|
|
20240530,115100,104326981,775,775,775,775,0
|
|
20240530,115000,104326981,775,775,775,775,0
|
|
20240530,114900,104326981,775,775,775,775,0
|
|
20240530,114800,104326981,775,775,775,775,0
|
|
20240530,114700,104326981,775,775,775,775,0
|
|
20240530,114600,104326981,775,775,775,775,0
|
|
20240530,114500,104326981,775,775,775,775,0
|
|
20240530,114400,104326981,775,775,775,775,200
|
|
20240530,114300,104171981,776,776,776,776,0
|
|
20240530,114200,104171981,776,776,776,776,0
|
|
20240530,114100,104171981,776,776,776,776,0
|
|
20240530,114000,104171981,776,776,776,776,6
|
|
20240530,113900,104167325,776,776,776,776,60
|
|
20240530,113800,104120765,776,776,776,776,100
|
|
20240530,113700,104043165,775,775,775,775,0
|
|
20240530,113600,104043165,775,776,776,775,249
|
|
20240530,113500,103850188,776,776,776,776,3004
|
|
20240530,113400,101519084,776,776,778,776,20378
|
|
20240530,113300,85685212,777,776,777,776,2252
|
|
20240530,113200,83935418,775,775,775,775,10
|
|
20240530,113100,83927668,777,775,777,770,6382
|
|
20240530,113000,78974986,776,777,777,776,982
|
|
20240530,112900,78212592,777,772,781,772,10126
|
|
20240530,112800,70359250,772,771,772,770,2018
|
|
20240530,112700,68801952,771,770,771,770,504
|
|
20240530,112600,68413372,771,769,771,769,110
|
|
20240530,112500,68328767,769,769,769,769,105
|
|
20240530,112400,68248022,771,771,771,771,0
|
|
20240530,112300,68248022,771,768,771,768,9188
|
|
20240530,112200,61174379,768,767,768,767,2604
|
|
20240530,112100,59175507,767,767,767,767,500
|
|
20240530,112000,58792007,764,764,764,764,0
|
|
20240530,111900,58792007,764,764,764,764,0
|
|
20240530,111800,58792007,764,764,764,764,0
|
|
20240530,111700,58792007,764,764,764,764,9491
|
|
20240530,111600,51540883,764,764,764,764,14726
|
|
20240530,111500,40290219,764,764,764,764,0
|
|
20240530,111400,40290219,764,764,764,764,1000
|
|
20240530,111300,39526219,768,768,768,768,0
|
|
20240530,111200,39526219,768,768,768,768,0
|
|
20240530,111100,39526219,768,768,768,768,0
|
|
20240530,111000,39526219,768,768,768,768,0
|
|
20240530,110900,39526219,768,768,768,768,0
|
|
20240530,110800,39526219,768,765,768,764,186
|
|
20240530,110700,39384110,765,765,765,765,0
|
|
20240530,110600,39384110,765,765,765,765,0
|
|
20240530,110500,39384110,765,765,765,765,0
|
|
20240530,110400,39384110,765,765,765,765,0
|
|
20240530,110300,39384110,765,765,765,765,0
|
|
20240530,110200,39384110,765,765,765,765,0
|
|
20240530,110100,39384110,765,765,765,765,0
|
|
20240530,110000,39384110,765,766,766,765,200
|
|
20240530,105900,39231041,767,767,767,767,0
|
|
20240530,105800,39231041,767,767,767,767,1
|
|
20240530,105700,39230274,767,767,767,767,65
|
|
20240530,105600,39180419,768,768,768,768,0
|
|
20240530,105500,39180419,768,768,768,768,0
|
|
20240530,105400,39180419,768,768,768,768,0
|
|
20240530,105300,39180419,768,768,768,768,0
|
|
20240530,105200,39180419,768,768,768,768,0
|
|
20240530,105100,39180419,768,768,768,768,0
|
|
20240530,105000,39180419,768,768,768,768,0
|
|
20240530,104900,39180419,768,768,768,768,2
|
|
20240530,104800,39178883,766,766,766,766,0
|
|
20240530,104700,39178883,766,766,766,766,88
|
|
20240530,104600,39111475,768,766,768,766,2
|
|
20240530,104500,39109941,768,768,768,768,0
|
|
20240530,104400,39109941,768,768,768,768,324
|
|
20240530,104300,38861109,768,768,768,768,0
|
|
20240530,104200,38861109,768,767,768,767,130
|
|
20240530,104100,38761270,766,766,766,766,0
|
|
20240530,104000,38761270,766,766,766,766,1
|
|
20240530,103900,38760504,767,767,767,767,0
|
|
20240530,103800,38760504,767,767,767,767,0
|
|
20240530,103700,38760504,767,767,767,767,0
|
|
20240530,103600,38760504,767,767,767,767,0
|
|
20240530,103500,38760504,767,767,767,767,2819
|
|
20240530,103400,36598331,766,766,766,766,1
|
|
20240530,103300,36597565,766,766,766,766,0
|
|
20240530,103200,36597565,766,766,766,766,1
|
|
20240530,103100,36596799,766,766,766,766,2644
|
|
20240530,103000,34571495,766,766,766,766,2244
|
|
20240530,102900,32852591,766,766,766,766,0
|
|
20240530,102800,32852591,766,766,766,766,1
|
|
20240530,102700,32851825,766,766,766,766,0
|
|
20240530,102600,32851825,766,766,766,766,1000
|
|
20240530,102500,32085825,766,765,766,765,1710
|
|
20240530,102400,30777325,765,765,765,765,0
|
|
20240530,102300,30777325,765,765,765,765,0
|
|
20240530,102200,30777325,765,765,765,765,0
|
|
20240530,102100,30777325,765,764,765,764,215
|
|
20240530,102000,30613025,764,764,764,764,0
|
|
20240530,101900,30613025,764,764,764,764,0
|
|
20240530,101800,30613025,764,764,764,764,125
|
|
20240530,101700,30517525,766,766,766,766,0
|
|
20240530,101600,30517525,766,766,766,766,0
|
|
20240530,101500,30517525,766,766,766,766,1
|
|
20240530,101400,30516759,763,763,763,763,0
|
|
20240530,101300,30516759,763,763,763,763,200
|
|
20240530,101200,30364159,765,763,765,763,152
|
|
20240530,101100,30247881,763,764,764,763,200
|
|
20240530,101000,30095280,766,766,766,766,0
|
|
20240530,100900,30095280,766,766,766,766,0
|
|
20240530,100800,30095280,766,766,766,766,0
|
|
20240530,100700,30095280,766,766,766,766,0
|
|
20240530,100600,30095280,766,766,766,766,100
|
|
20240530,100500,30018680,766,766,766,766,2
|
|
20240530,100400,30017148,766,766,766,766,0
|
|
20240530,100300,30017148,766,766,766,766,374
|
|
20240530,100200,29730664,766,764,766,764,2084
|
|
20240530,100100,28137401,764,764,764,764,1009
|
|
20240530,100000,27366525,764,764,764,764,2
|
|
20240530,095900,27364997,761,761,761,761,0
|
|
20240530,095800,27364997,761,761,761,761,1660
|
|
20240530,095700,26101737,765,765,765,765,0
|
|
20240530,095600,26101737,765,765,765,765,0
|
|
20240530,095500,26101737,765,765,765,765,0
|
|
20240530,095400,26101737,765,765,765,765,0
|
|
20240530,095300,26101737,765,765,765,765,0
|
|
20240530,095200,26101737,765,765,765,765,0
|
|
20240530,095100,26101737,765,765,765,765,0
|
|
20240530,095000,26101737,765,765,765,765,0
|
|
20240530,094900,26101737,765,765,765,765,10
|
|
20240530,094800,26094087,765,765,765,765,0
|
|
20240530,094700,26094087,765,760,765,760,1598
|
|
20240530,094600,24879096,760,760,760,760,65
|
|
20240530,094500,24829696,760,760,760,760,31
|
|
20240530,094400,24806136,760,760,760,760,4
|
|
20240530,094300,24803096,761,761,761,761,0
|
|
20240530,094200,24803096,761,761,761,759,31
|
|
20240530,094100,24779547,759,759,759,759,2
|
|
20240530,094000,24778029,764,761,764,758,5012
|
|
20240530,093900,20972907,760,760,760,760,0
|
|
20240530,093800,20972907,760,765,765,760,926
|
|
20240530,093700,20268857,765,765,765,760,10067
|
|
20240530,093600,12617076,765,765,765,765,2
|
|
20240530,093500,12615546,765,765,765,765,1
|
|
20240530,093400,12614781,765,765,765,765,0
|
|
20240530,093300,12614781,765,764,765,760,5634
|
|
20240530,093200,8323727,764,764,764,764,0
|
|
20240530,093100,8323727,764,764,764,764,0
|
|
20240530,093000,8323727,764,764,764,764,0
|
|
20240530,092900,8323727,764,764,764,764,0
|
|
20240530,092800,8323727,764,764,764,764,0
|
|
20240530,092700,8323727,764,764,764,764,0
|
|
20240530,092600,8323727,764,764,764,764,0
|
|
20240530,092500,8323727,764,764,764,764,0
|
|
20240530,092400,8323727,764,764,764,764,0
|
|
20240530,092300,8323727,764,763,764,763,94
|
|
20240530,092200,8251912,763,763,763,763,0
|
|
20240530,092100,8251912,763,764,764,763,1500
|
|
20240530,092000,7106723,765,765,765,765,1
|
|
20240530,091900,7105958,765,765,765,765,0
|
|
20240530,091800,7105958,765,765,765,765,0
|
|
20240530,091700,7105958,765,765,765,765,45
|
|
20240530,091600,7071533,765,765,765,765,0
|
|
20240530,091500,7071533,765,765,765,765,1
|
|
20240530,091400,7070768,767,767,767,767,2
|
|
20240530,091300,7069234,764,764,764,764,0
|
|
20240530,091200,7069234,764,764,764,764,0
|
|
20240530,091100,7069234,764,764,764,764,32
|
|
20240530,091000,7044786,764,764,764,764,0
|
|
20240530,090900,7044786,764,764,764,764,0
|
|
20240530,090800,7044786,764,764,764,764,10
|
|
20240530,090700,7037146,764,764,764,764,100
|
|
20240530,090600,6960746,765,765,765,765,39
|
|
20240530,090500,6930911,765,765,765,765,61
|
|
20240530,090400,6884246,763,765,765,763,1009
|
|
20240530,090300,6114361,765,765,765,765,0
|
|
20240530,090200,6114361,765,765,765,765,1
|
|
20240530,090100,6113596,762,762,762,762,0
|
|
20240530,090000,6113596,762,763,763,762,8014
|