623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192000,946973769,598,598,598,598,11857
|
|
20240530,191900,946973769,598,598,598,598,0
|
|
20240530,191800,946973769,598,598,598,598,0
|
|
20240530,191700,946973769,598,598,598,598,0
|
|
20240530,191600,946973769,598,598,598,598,0
|
|
20240530,191500,946973769,598,598,598,598,0
|
|
20240530,191400,946973769,598,598,598,598,0
|
|
20240530,191300,946973769,598,598,598,598,0
|
|
20240530,191200,946973769,598,598,598,598,0
|
|
20240530,191100,946973769,598,598,598,598,0
|
|
20240530,191000,946973769,598,598,598,598,0
|
|
20240530,190900,946973769,598,598,598,598,0
|
|
20240530,190800,946973769,598,598,598,598,0
|
|
20240530,190700,946973769,598,598,598,598,0
|
|
20240530,190600,946973769,598,598,598,598,0
|
|
20240530,190500,946973769,598,598,598,598,0
|
|
20240530,190400,946973769,598,598,598,598,0
|
|
20240530,190300,946973769,598,598,598,598,0
|
|
20240530,190200,946973769,598,598,598,598,0
|
|
20240530,190100,946973769,598,598,598,598,0
|
|
20240530,190000,946973769,598,598,598,598,0
|
|
20240530,185900,946973769,598,598,598,598,0
|
|
20240530,185800,946973769,598,598,598,598,0
|
|
20240530,185700,946973769,598,598,598,598,0
|
|
20240530,185600,946973769,598,598,598,598,0
|
|
20240530,185500,946973769,598,598,598,598,0
|
|
20240530,185400,946973769,598,598,598,598,0
|
|
20240530,185300,946973769,598,598,598,598,0
|
|
20240530,185200,946973769,598,598,598,598,0
|
|
20240530,185100,946973769,598,598,598,598,0
|
|
20240530,185000,946973769,598,598,598,598,11857
|
|
20240530,184900,946973769,598,598,598,598,0
|
|
20240530,184800,946973769,598,598,598,598,0
|
|
20240530,184700,946973769,598,598,598,598,0
|
|
20240530,184600,946973769,598,598,598,598,0
|
|
20240530,184500,946973769,598,598,598,598,0
|
|
20240530,184400,946973769,598,598,598,598,0
|
|
20240530,184300,946973769,598,598,598,598,0
|
|
20240530,184200,946973769,598,598,598,598,0
|
|
20240530,184100,946973769,598,598,598,598,0
|
|
20240530,184000,946973769,598,598,598,598,0
|
|
20240530,183900,946973769,598,598,598,598,0
|
|
20240530,183800,946973769,598,598,598,598,0
|
|
20240530,183700,946973769,598,598,598,598,0
|
|
20240530,183600,946973769,598,598,598,598,0
|
|
20240530,183500,946973769,598,598,598,598,0
|
|
20240530,183400,946973769,598,598,598,598,0
|
|
20240530,183300,946973769,598,598,598,598,0
|
|
20240530,183200,946973769,598,598,598,598,0
|
|
20240530,183100,946973769,598,598,598,598,0
|
|
20240530,183000,946973769,598,598,598,598,0
|
|
20240530,182900,946973769,598,598,598,598,0
|
|
20240530,182800,946973769,598,598,598,598,0
|
|
20240530,182700,946973769,598,598,598,598,0
|
|
20240530,182600,946973769,598,598,598,598,0
|
|
20240530,182500,946973769,598,598,598,598,0
|
|
20240530,182400,946973769,598,598,598,598,0
|
|
20240530,182300,946973769,598,598,598,598,0
|
|
20240530,182200,946973769,598,598,598,598,0
|
|
20240530,182100,946973769,598,598,598,598,0
|
|
20240530,182000,946973769,598,598,598,598,11857
|
|
20240530,181900,946973769,598,598,598,598,0
|
|
20240530,181800,946973769,598,598,598,598,0
|
|
20240530,181700,946973769,598,598,598,598,0
|
|
20240530,181600,946973769,598,598,598,598,0
|
|
20240530,181500,946973769,598,598,598,598,0
|
|
20240530,181400,946973769,598,598,598,598,0
|
|
20240530,181300,946973769,598,598,598,598,0
|
|
20240530,181200,946973769,598,598,598,598,0
|
|
20240530,181100,946973769,598,598,598,598,0
|
|
20240530,181000,946973769,598,598,598,598,0
|
|
20240530,180900,946973769,598,598,598,598,0
|
|
20240530,180800,946973769,598,598,598,598,0
|
|
20240530,180700,946973769,598,598,598,598,0
|
|
20240530,180600,946973769,598,598,598,598,0
|
|
20240530,180500,946973769,598,598,598,598,0
|
|
20240530,180400,946973769,598,598,598,598,0
|
|
20240530,180300,946973769,598,598,598,598,0
|
|
20240530,180200,946973769,598,598,598,598,0
|
|
20240530,180100,946973769,598,598,598,598,0
|
|
20240530,180000,946973769,598,598,598,598,0
|
|
20240530,175900,946973769,598,598,598,598,0
|
|
20240530,175800,946973769,598,598,598,598,0
|
|
20240530,175700,946973769,598,598,598,598,0
|
|
20240530,175600,946973769,598,598,598,598,0
|
|
20240530,175500,946973769,598,598,598,598,0
|
|
20240530,175400,946973769,598,598,598,598,0
|
|
20240530,175300,946973769,598,598,598,598,0
|
|
20240530,175200,946973769,598,598,598,598,0
|
|
20240530,175100,946973769,598,598,598,598,0
|
|
20240530,175000,946973769,598,598,598,598,11857
|
|
20240530,174900,946973769,598,598,598,598,0
|
|
20240530,174800,946973769,598,598,598,598,0
|
|
20240530,174700,946973769,598,598,598,598,0
|
|
20240530,174600,946973769,598,598,598,598,0
|
|
20240530,174500,946973769,598,598,598,598,0
|
|
20240530,174400,946973769,598,598,598,598,0
|
|
20240530,174300,946973769,598,598,598,598,0
|
|
20240530,174200,946973769,598,598,598,598,0
|
|
20240530,174100,946973769,598,598,598,598,0
|
|
20240530,174000,946973769,598,598,598,598,0
|
|
20240530,173900,946973769,598,598,598,598,0
|
|
20240530,173800,946973769,598,598,598,598,0
|
|
20240530,173700,946973769,598,598,598,598,0
|
|
20240530,173600,946973769,598,598,598,598,0
|
|
20240530,173500,946973769,598,598,598,598,0
|
|
20240530,173400,946973769,598,598,598,598,0
|
|
20240530,173300,946973769,598,598,598,598,0
|
|
20240530,173200,946973769,598,598,598,598,0
|
|
20240530,173100,946973769,598,598,598,598,0
|
|
20240530,173000,946973769,598,598,598,598,0
|
|
20240530,172900,946973769,598,598,598,598,0
|
|
20240530,172800,946973769,598,598,598,598,0
|
|
20240530,172700,946973769,598,598,598,598,0
|
|
20240530,172600,946973769,598,598,598,598,0
|
|
20240530,172500,946973769,598,598,598,598,0
|
|
20240530,172400,946973769,598,598,598,598,0
|
|
20240530,172300,946973769,598,598,598,598,0
|
|
20240530,172200,946973769,598,598,598,598,0
|
|
20240530,172100,946973769,598,598,598,598,0
|
|
20240530,172000,946973769,598,598,598,598,11857
|
|
20240530,171900,946973769,598,598,598,598,0
|
|
20240530,171800,946973769,598,598,598,598,0
|
|
20240530,171700,946973769,598,598,598,598,0
|
|
20240530,171600,946973769,598,598,598,598,0
|
|
20240530,171500,946973769,598,598,598,598,0
|
|
20240530,171400,946973769,598,598,598,598,0
|
|
20240530,171300,946973769,598,598,598,598,0
|
|
20240530,171200,946973769,598,598,598,598,0
|
|
20240530,171100,946973769,598,598,598,598,0
|
|
20240530,171000,946973769,598,598,598,598,0
|
|
20240530,170900,946973769,598,598,598,598,0
|
|
20240530,170800,946973769,598,598,598,598,0
|
|
20240530,170700,946973769,598,598,598,598,0
|
|
20240530,170600,946973769,598,598,598,598,0
|
|
20240530,170500,946973769,598,598,598,598,0
|
|
20240530,170400,946973769,598,598,598,598,0
|
|
20240530,170300,946973769,598,598,598,598,0
|
|
20240530,170200,946973769,598,598,598,598,0
|
|
20240530,170100,946973769,598,598,598,598,0
|
|
20240530,170000,946973769,598,598,598,598,0
|
|
20240530,165900,946973769,598,598,598,598,0
|
|
20240530,165800,946973769,598,598,598,598,0
|
|
20240530,165700,946973769,598,598,598,598,0
|
|
20240530,165600,946973769,598,598,598,598,0
|
|
20240530,165500,946973769,598,598,598,598,0
|
|
20240530,165400,946973769,598,598,598,598,0
|
|
20240530,165300,946973769,598,598,598,598,0
|
|
20240530,165200,946973769,598,598,598,598,0
|
|
20240530,165100,946973769,598,598,598,598,0
|
|
20240530,165000,946973769,598,598,598,598,11857
|
|
20240530,164900,946973769,598,598,598,598,0
|
|
20240530,164800,946973769,598,598,598,598,0
|
|
20240530,164700,946973769,598,598,598,598,0
|
|
20240530,164600,946973769,598,598,598,598,0
|
|
20240530,164500,946973769,598,598,598,598,0
|
|
20240530,164400,946973769,598,598,598,598,0
|
|
20240530,164300,946973769,598,598,598,598,0
|
|
20240530,164200,946973769,598,598,598,598,0
|
|
20240530,164100,946973769,598,598,598,598,0
|
|
20240530,164000,946973769,598,598,598,598,0
|
|
20240530,163900,946973769,598,598,598,598,0
|
|
20240530,163800,946973769,598,598,598,598,0
|
|
20240530,163700,946973769,598,598,598,598,0
|
|
20240530,163600,946973769,598,598,598,598,0
|
|
20240530,163500,946973769,598,598,598,598,0
|
|
20240530,163400,946973769,598,598,598,598,0
|
|
20240530,163300,946973769,598,598,598,598,0
|
|
20240530,163200,946973769,598,598,598,598,0
|
|
20240530,163100,946973769,598,598,598,598,0
|
|
20240530,163000,946973769,598,598,598,598,0
|
|
20240530,162900,946973769,598,598,598,598,0
|
|
20240530,162800,946973769,598,598,598,598,0
|
|
20240530,162700,946973769,598,598,598,598,0
|
|
20240530,162600,946973769,598,598,598,598,0
|
|
20240530,162500,946973769,598,598,598,598,0
|
|
20240530,162400,946973769,598,598,598,598,0
|
|
20240530,162300,946973769,598,598,598,598,0
|
|
20240530,162200,946973769,598,598,598,598,0
|
|
20240530,162100,946973769,598,598,598,598,0
|
|
20240530,162000,946973769,598,598,598,598,11857
|
|
20240530,161900,946973769,598,598,598,598,0
|
|
20240530,161800,946973769,598,598,598,598,0
|
|
20240530,161700,946973769,598,598,598,598,0
|
|
20240530,161600,946973769,598,598,598,598,0
|
|
20240530,161500,946973769,598,598,598,598,0
|
|
20240530,161400,946973769,598,598,598,598,0
|
|
20240530,161300,946973769,598,598,598,598,0
|
|
20240530,161200,946973769,598,598,598,598,0
|
|
20240530,161100,946973769,598,598,598,598,0
|
|
20240530,161000,946973769,598,598,598,598,0
|
|
20240530,160900,946973769,598,598,598,598,0
|
|
20240530,160800,946973769,598,598,598,598,0
|
|
20240530,160700,946973769,598,598,598,598,0
|
|
20240530,160600,946973769,598,598,598,598,0
|
|
20240530,160500,946973769,598,598,598,598,0
|
|
20240530,160400,946973769,598,598,598,598,0
|
|
20240530,160300,946973769,598,598,598,598,0
|
|
20240530,160200,946973769,598,598,598,598,0
|
|
20240530,160100,946973769,598,598,598,598,0
|
|
20240530,160000,946973769,598,598,598,598,0
|
|
20240530,155900,946973769,598,598,598,598,0
|
|
20240530,155800,946973769,598,598,598,598,0
|
|
20240530,155700,946973769,598,598,598,598,0
|
|
20240530,155600,946973769,598,598,598,598,0
|
|
20240530,155500,946973769,598,598,598,598,0
|
|
20240530,155400,946973769,598,598,598,598,0
|
|
20240530,155300,946973769,598,598,598,598,0
|
|
20240530,155200,946973769,598,598,598,598,0
|
|
20240530,155100,946973769,598,598,598,598,0
|
|
20240530,155000,946973769,598,598,598,598,11857
|
|
20240530,154900,946973769,598,598,598,598,0
|
|
20240530,154800,946973769,598,598,598,598,0
|
|
20240530,154700,946973769,598,598,598,598,0
|
|
20240530,154600,946973769,598,598,598,598,0
|
|
20240530,154500,946973769,598,598,598,598,0
|
|
20240530,154400,946973769,598,598,598,598,0
|
|
20240530,154300,946973769,598,598,598,598,0
|
|
20240530,154200,946973769,598,598,598,598,0
|
|
20240530,154100,946973769,598,598,598,598,0
|
|
20240530,154000,946973769,598,598,598,598,0
|
|
20240530,153900,946973769,598,598,598,598,0
|
|
20240530,153800,946973769,598,598,598,598,0
|
|
20240530,153700,946973769,598,598,598,598,0
|
|
20240530,153600,946973769,598,598,598,598,0
|
|
20240530,153500,946973769,598,598,598,598,0
|
|
20240530,153400,946973769,598,598,598,598,0
|
|
20240530,153300,946973769,598,598,598,598,0
|
|
20240530,153200,946973769,598,598,598,598,0
|
|
20240530,153100,946973769,598,598,598,598,0
|
|
20240530,153000,946973769,598,598,598,598,11857
|
|
20240530,152900,939883283,596,596,596,596,0
|
|
20240530,152800,939883283,596,596,596,596,0
|
|
20240530,152700,939883283,596,596,596,596,0
|
|
20240530,152600,939883283,596,596,596,596,0
|
|
20240530,152500,939883283,596,596,596,596,0
|
|
20240530,152400,939883283,596,596,596,596,0
|
|
20240530,152300,939883283,596,596,596,596,0
|
|
20240530,152200,939883283,596,596,596,596,0
|
|
20240530,152100,939883283,596,596,596,596,0
|
|
20240530,152000,939883283,596,596,596,596,0
|
|
20240530,151900,939883283,596,595,597,594,6096
|
|
20240530,151800,936254719,595,595,595,594,1335
|
|
20240530,151700,935460769,595,595,595,595,141
|
|
20240530,151600,935376874,593,593,593,593,102
|
|
20240530,151500,935316388,595,595,595,594,102
|
|
20240530,151400,935255798,593,593,593,593,0
|
|
20240530,151300,935255798,593,593,593,593,0
|
|
20240530,151200,935255798,593,593,593,593,1086
|
|
20240530,151100,934611800,595,595,595,595,1
|
|
20240530,151000,934611205,595,594,595,592,5603
|
|
20240530,150900,931283605,593,594,594,593,1623
|
|
20240530,150800,930320542,594,593,594,593,1126
|
|
20240530,150700,929652337,593,593,593,593,0
|
|
20240530,150600,929652337,593,593,593,593,200
|
|
20240530,150500,929533737,594,594,594,594,290
|
|
20240530,150400,929361477,594,594,594,594,6
|
|
20240530,150300,929357913,594,594,594,594,15
|
|
20240530,150200,929349003,594,593,594,593,9154
|
|
20240530,150100,923911681,594,594,594,592,5790
|
|
20240530,150000,920480651,594,594,594,594,0
|
|
20240530,145900,920480651,594,594,594,594,2677
|
|
20240530,145800,918890513,594,597,597,593,603
|
|
20240530,145700,918532509,598,598,598,598,0
|
|
20240530,145600,918532509,598,598,598,598,0
|
|
20240530,145500,918532509,598,598,598,598,0
|
|
20240530,145400,918532509,598,598,598,598,0
|
|
20240530,145300,918532509,598,598,598,598,1000
|
|
20240530,145200,917934509,598,598,598,598,0
|
|
20240530,145100,917934509,598,598,598,598,0
|
|
20240530,145000,917934509,598,598,598,598,5
|
|
20240530,144900,917931519,598,594,598,594,1040
|
|
20240530,144800,917309975,594,594,594,594,282
|
|
20240530,144700,917142467,594,597,597,594,1706
|
|
20240530,144600,916128242,597,597,597,597,0
|
|
20240530,144500,916128242,597,597,597,597,300
|
|
20240530,144400,915949142,598,598,598,598,0
|
|
20240530,144300,915949142,598,598,598,598,0
|
|
20240530,144200,915949142,598,594,598,594,92
|
|
20240530,144100,915894486,594,594,594,594,0
|
|
20240530,144000,915894486,594,594,594,594,0
|
|
20240530,143900,915894486,594,598,598,594,619
|
|
20240530,143800,915524564,598,598,598,598,2000
|
|
20240530,143700,914328564,592,592,592,592,0
|
|
20240530,143600,914328564,592,597,597,592,2054
|
|
20240530,143500,913106936,597,597,597,597,0
|
|
20240530,143400,913106936,597,597,597,597,0
|
|
20240530,143300,913106936,597,597,597,597,59
|
|
20240530,143200,913071713,597,596,597,596,1170
|
|
20240530,143100,912373524,596,596,596,596,2
|
|
20240530,143000,912372332,596,596,596,596,1
|
|
20240530,142900,912371736,592,592,592,592,6537
|
|
20240530,142800,908501832,592,594,594,592,1000
|
|
20240530,142700,907909818,597,597,597,597,1500
|
|
20240530,142600,907014318,598,591,598,591,29667
|
|
20240530,142500,889329677,587,587,587,587,0
|
|
20240530,142400,889329677,587,587,587,587,0
|
|
20240530,142300,889329677,587,587,587,587,3
|
|
20240530,142200,889327916,587,587,587,587,21
|
|
20240530,142100,889315589,587,587,587,587,0
|
|
20240530,142000,889315589,587,587,587,587,106
|
|
20240530,141900,889253367,587,588,588,587,1912
|
|
20240530,141800,888131013,592,592,592,592,0
|
|
20240530,141700,888131013,592,592,592,592,1
|
|
20240530,141600,888130421,592,592,592,592,0
|
|
20240530,141500,888130421,592,592,592,592,0
|
|
20240530,141400,888130421,592,592,592,592,180
|
|
20240530,141300,888023861,592,591,592,591,2000
|
|
20240530,141200,886840709,591,591,591,591,0
|
|
20240530,141100,886840709,591,591,591,591,0
|
|
20240530,141000,886840709,591,591,591,591,1
|
|
20240530,140900,886840118,586,586,586,586,0
|
|
20240530,140800,886840118,586,590,591,586,4
|
|
20240530,140700,886837761,589,589,589,589,1
|
|
20240530,140600,886837172,586,586,586,586,22
|
|
20240530,140500,886824280,586,590,590,586,1001
|
|
20240530,140400,886237689,590,590,590,590,0
|
|
20240530,140300,886237689,590,590,590,590,0
|
|
20240530,140200,886237689,590,590,590,590,0
|
|
20240530,140100,886237689,590,590,590,590,0
|
|
20240530,140000,886237689,590,590,590,590,0
|
|
20240530,135900,886237689,590,590,590,590,0
|
|
20240530,135800,886237689,590,590,590,590,0
|
|
20240530,135700,886237689,590,590,590,590,18
|
|
20240530,135600,886227069,585,585,585,585,20
|
|
20240530,135500,886215369,584,587,587,584,3680
|
|
20240530,135400,884062217,585,585,585,585,0
|
|
20240530,135300,884062217,585,585,585,585,0
|
|
20240530,135200,884062217,585,585,585,585,50
|
|
20240530,135100,884032967,592,592,592,592,0
|
|
20240530,135000,884032967,592,592,592,592,17
|
|
20240530,134900,884022903,592,586,592,586,102
|
|
20240530,134800,883963125,586,586,586,586,3500
|
|
20240530,134700,881912125,586,586,586,586,0
|
|
20240530,134600,881912125,586,586,586,586,6
|
|
20240530,134500,881908609,586,587,587,586,1159
|
|
20240530,134400,881228417,585,592,592,585,772
|
|
20240530,134300,880775994,592,593,594,592,3036
|
|
20240530,134200,878976399,593,594,594,593,6490
|
|
20240530,134100,875122228,593,592,593,592,3692
|
|
20240530,134000,872933448,591,590,591,590,1738
|
|
20240530,133900,871907608,590,590,590,590,0
|
|
20240530,133800,871907608,590,585,590,585,8940
|
|
20240530,133700,866645853,585,585,585,585,123
|
|
20240530,133600,866573898,585,585,585,585,221
|
|
20240530,133500,866444613,585,585,585,585,443
|
|
20240530,133400,866185458,585,585,585,585,7
|
|
20240530,133300,866181363,582,582,582,582,0
|
|
20240530,133200,866181363,582,582,582,582,0
|
|
20240530,133100,866181363,582,582,587,582,25487
|
|
20240530,133000,851275362,582,582,582,582,19
|
|
20240530,132900,851264304,580,580,580,580,660
|
|
20240530,132800,850881504,580,580,580,580,0
|
|
20240530,132700,850881504,580,580,580,580,0
|
|
20240530,132600,850881504,580,580,580,580,0
|
|
20240530,132500,850881504,580,580,580,580,0
|
|
20240530,132400,850881504,580,580,580,580,0
|
|
20240530,132300,850881504,580,580,580,580,2523
|
|
20240530,132200,849418164,580,580,580,580,146
|
|
20240530,132100,849333484,580,580,580,580,181
|
|
20240530,132000,849228504,578,578,578,578,200
|
|
20240530,131900,849112904,578,578,578,578,8139
|
|
20240530,131800,844408562,578,578,578,578,1201
|
|
20240530,131700,843714384,578,578,578,578,0
|
|
20240530,131600,843714384,578,578,578,578,4
|
|
20240530,131500,843712072,578,578,578,578,796
|
|
20240530,131400,843251984,578,578,578,578,0
|
|
20240530,131300,843251984,578,578,578,578,0
|
|
20240530,131200,843251984,578,578,578,578,0
|
|
20240530,131100,843251984,578,578,578,578,9
|
|
20240530,131000,843246782,577,577,577,577,0
|
|
20240530,130900,843246782,577,577,577,577,0
|
|
20240530,130800,843246782,577,577,577,577,0
|
|
20240530,130700,843246782,577,577,577,577,205
|
|
20240530,130600,843128497,578,578,578,578,977
|
|
20240530,130500,842563791,578,578,578,578,782
|
|
20240530,130400,842111795,578,578,578,578,1092
|
|
20240530,130300,841480619,580,580,580,580,0
|
|
20240530,130200,841480619,580,580,580,580,0
|
|
20240530,130100,841480619,580,580,580,580,0
|
|
20240530,130000,841480619,580,580,580,580,0
|
|
20240530,125900,841480619,580,580,580,580,1042
|
|
20240530,125800,840876259,580,579,580,579,500
|
|
20240530,125700,840586309,580,580,580,580,0
|
|
20240530,125600,840586309,580,580,580,580,2
|
|
20240530,125500,840585149,578,578,578,578,814
|
|
20240530,125400,840114657,580,580,580,580,42
|
|
20240530,125300,840090297,578,578,578,578,35
|
|
20240530,125200,840070067,580,580,580,580,0
|
|
20240530,125100,840070067,580,580,580,580,0
|
|
20240530,125000,840070067,580,580,580,580,0
|
|
20240530,124900,840070067,580,580,580,580,1
|
|
20240530,124800,840069487,580,580,580,580,0
|
|
20240530,124700,840069487,580,580,580,580,0
|
|
20240530,124600,840069487,580,580,580,580,53
|
|
20240530,124500,840038747,581,581,581,581,1
|
|
20240530,124400,840038166,581,581,581,581,301
|
|
20240530,124300,839863285,581,577,581,577,181
|
|
20240530,124200,839758840,577,579,579,577,4090
|
|
20240530,124100,837398383,579,579,579,579,76
|
|
20240530,124000,837354379,579,579,579,579,8
|
|
20240530,123900,837349747,579,579,579,579,0
|
|
20240530,123800,837349747,579,579,579,579,0
|
|
20240530,123700,837349747,579,579,579,579,0
|
|
20240530,123600,837349747,579,579,579,579,0
|
|
20240530,123500,837349747,579,579,579,579,0
|
|
20240530,123400,837349747,579,580,580,579,2887
|
|
20240530,123300,835676146,581,581,581,581,0
|
|
20240530,123200,835676146,581,581,581,581,0
|
|
20240530,123100,835676146,581,581,581,581,0
|
|
20240530,123000,835676146,581,581,581,581,0
|
|
20240530,122900,835676146,581,581,581,581,0
|
|
20240530,122800,835676146,581,581,581,581,1
|
|
20240530,122700,835675565,581,581,581,581,3697
|
|
20240530,122600,833527608,581,581,581,581,0
|
|
20240530,122500,833527608,581,581,581,581,0
|
|
20240530,122400,833527608,581,581,581,581,1276
|
|
20240530,122300,832786252,581,581,581,581,15
|
|
20240530,122200,832777537,581,581,581,581,0
|
|
20240530,122100,832777537,581,581,581,581,105
|
|
20240530,122000,832716532,582,582,582,582,500
|
|
20240530,121900,832425532,582,582,582,582,5
|
|
20240530,121800,832422622,580,580,580,580,0
|
|
20240530,121700,832422622,580,580,580,580,3394
|
|
20240530,121600,830454102,581,581,581,581,0
|
|
20240530,121500,830454102,581,581,581,581,1174
|
|
20240530,121400,829772008,581,581,581,581,0
|
|
20240530,121300,829772008,581,581,581,581,60
|
|
20240530,121200,829737148,581,581,581,581,0
|
|
20240530,121100,829737148,581,581,581,581,90
|
|
20240530,121000,829684858,582,582,582,582,0
|
|
20240530,120900,829684858,582,582,582,582,10
|
|
20240530,120800,829679038,582,582,582,582,1008
|
|
20240530,120700,829092382,582,582,582,582,92
|
|
20240530,120600,829038838,584,584,584,584,0
|
|
20240530,120500,829038838,584,584,584,584,874
|
|
20240530,120400,828528422,580,580,580,580,6
|
|
20240530,120300,828524942,580,580,580,580,15
|
|
20240530,120200,828516242,580,580,580,580,0
|
|
20240530,120100,828516242,580,580,580,580,0
|
|
20240530,120000,828516242,580,580,580,580,0
|
|
20240530,115900,828516242,580,580,580,580,33
|
|
20240530,115800,828497102,580,580,580,580,0
|
|
20240530,115700,828497102,580,580,580,580,0
|
|
20240530,115600,828497102,580,580,580,580,0
|
|
20240530,115500,828497102,580,580,580,580,61
|
|
20240530,115400,828461722,580,580,580,580,0
|
|
20240530,115300,828461722,580,581,581,580,305
|
|
20240530,115200,828284821,580,580,580,580,0
|
|
20240530,115100,828284821,580,580,580,580,0
|
|
20240530,115000,828284821,580,580,580,580,0
|
|
20240530,114900,828284821,580,580,580,580,0
|
|
20240530,114800,828284821,580,580,580,580,12
|
|
20240530,114700,828277861,585,585,585,585,0
|
|
20240530,114600,828277861,585,579,585,579,1575
|
|
20240530,114500,827362944,579,579,579,579,0
|
|
20240530,114400,827362944,579,579,579,579,1057
|
|
20240530,114300,826750941,580,580,580,580,1046
|
|
20240530,114200,826144261,580,583,583,580,5481
|
|
20240530,114100,822964362,584,584,584,584,2
|
|
20240530,114000,822963194,584,584,584,584,40
|
|
20240530,113900,822939834,584,584,584,584,50
|
|
20240530,113800,822910634,584,584,584,584,1
|
|
20240530,113700,822910050,584,584,584,584,1
|
|
20240530,113600,822909466,582,582,582,582,174
|
|
20240530,113500,822808198,586,583,586,582,320
|
|
20240530,113400,822621678,582,582,582,582,0
|
|
20240530,113300,822621678,582,582,586,582,96
|
|
20240530,113200,822565772,582,581,582,581,1664
|
|
20240530,113100,821598983,581,581,581,581,14
|
|
20240530,113000,821590849,581,581,581,581,200
|
|
20240530,112900,821474649,582,582,582,582,0
|
|
20240530,112800,821474649,582,582,582,579,597
|
|
20240530,112700,821128594,582,582,582,582,53
|
|
20240530,112600,821097748,582,579,582,579,1789
|
|
20240530,112500,820060015,580,580,580,580,1
|
|
20240530,112400,820059435,576,577,577,576,4506
|
|
20240530,112300,817463871,576,576,576,576,0
|
|
20240530,112200,817463871,576,576,576,576,0
|
|
20240530,112100,817463871,576,576,576,576,0
|
|
20240530,112000,817463871,576,576,576,576,279
|
|
20240530,111900,817303167,577,576,577,576,600
|
|
20240530,111800,816957267,576,576,576,576,490
|
|
20240530,111700,816675027,576,580,580,576,4260
|
|
20240530,111600,814215492,578,578,578,578,0
|
|
20240530,111500,814215492,578,578,578,578,2904
|
|
20240530,111400,812536980,578,578,578,578,1980
|
|
20240530,111300,811392540,578,579,579,578,5141
|
|
20240530,111200,808420418,579,586,586,579,690
|
|
20240530,111100,808017478,579,588,588,579,12728
|
|
20240530,111000,800637487,588,588,588,588,6376
|
|
20240530,110900,796888399,588,595,595,588,14464
|
|
20240530,110800,788343926,597,594,597,594,5508
|
|
20240530,110700,785067628,594,591,594,591,763
|
|
20240530,110600,784616659,591,590,591,590,7979
|
|
20240530,110500,779908298,588,589,590,588,880
|
|
20240530,110400,779390764,590,590,590,590,112
|
|
20240530,110300,779324684,590,587,590,587,2419
|
|
20240530,110200,777901550,588,587,588,587,20
|
|
20240530,110100,777889800,588,590,590,588,8492
|
|
20240530,110000,772888966,590,589,590,588,1220
|
|
20240530,105900,772170054,589,587,589,587,120
|
|
20240530,105800,772099597,587,589,589,580,187
|
|
20240530,105700,771990633,589,590,590,586,5275
|
|
20240530,105600,768878896,590,586,590,586,9789
|
|
20240530,105500,763116362,586,580,586,580,9790
|
|
20240530,105400,757411351,582,584,586,574,25135
|
|
20240530,105300,742903930,585,588,588,584,13582
|
|
20240530,105200,734955694,590,590,590,588,3109
|
|
20240530,105100,733125232,590,590,594,589,4522
|
|
20240530,105000,730452572,594,591,595,590,3012
|
|
20240530,104900,728673223,597,599,599,591,3959
|
|
20240530,104800,726331559,599,600,601,592,12577
|
|
20240530,104700,718850773,600,599,602,595,5969
|
|
20240530,104600,715293484,606,610,610,595,33327
|
|
20240530,104500,695258836,610,607,611,607,30925
|
|
20240530,104400,676390326,611,608,611,605,105049
|
|
20240530,104300,612498736,608,604,608,604,34091
|
|
20240530,104200,591853837,605,605,605,601,14110
|
|
20240530,104100,583349728,605,605,606,605,11684
|
|
20240530,104000,576280845,605,597,605,597,33238
|
|
20240530,103900,556288766,599,597,599,596,507
|
|
20240530,103800,555986193,596,596,598,596,1429
|
|
20240530,103700,555133010,595,600,600,595,7838
|
|
20240530,103600,550458013,602,603,603,600,37590
|
|
20240530,103500,527860410,603,598,604,595,59584
|
|
20240530,103400,492087569,602,601,604,600,43245
|
|
20240530,103300,466049415,600,594,601,592,103744
|
|
20240530,103200,404015121,590,590,594,590,24882
|
|
20240530,103100,389329805,590,595,595,590,19264
|
|
20240530,103000,377876829,591,594,595,591,13433
|
|
20240530,102900,369908795,593,589,593,589,10961
|
|
20240530,102800,363435289,589,588,589,588,34063
|
|
20240530,102700,343405879,587,587,587,587,1010
|
|
20240530,102600,342813009,587,585,587,585,7237
|
|
20240530,102500,338573143,585,583,585,583,37772
|
|
20240530,102400,316541429,583,583,583,583,10003
|
|
20240530,102300,310709680,583,582,583,580,3686
|
|
20240530,102200,308570886,580,580,580,580,0
|
|
20240530,102100,308570886,580,583,583,580,653
|
|
20240530,102000,308190418,583,583,583,583,1062
|
|
20240530,101900,307571272,583,582,583,582,100
|
|
20240530,101800,307512977,583,583,583,583,0
|
|
20240530,101700,307512977,583,581,583,581,5149
|
|
20240530,101600,304516628,580,580,580,580,10
|
|
20240530,101500,304510828,580,580,580,580,354
|
|
20240530,101400,304305508,582,582,582,582,1
|
|
20240530,101300,304304926,582,581,582,581,1002
|
|
20240530,101200,303722320,581,581,581,581,871
|
|
20240530,101100,303216269,581,581,581,581,1
|
|
20240530,101000,303215688,581,581,581,581,0
|
|
20240530,100900,303215688,581,581,581,581,3500
|
|
20240530,100800,301182188,580,579,580,579,8061
|
|
20240530,100700,296512656,575,575,575,575,4601
|
|
20240530,100600,293867081,575,575,575,575,0
|
|
20240530,100500,293867081,575,576,576,575,413
|
|
20240530,100400,293629258,579,579,580,579,932
|
|
20240530,100300,293089629,579,579,579,579,10
|
|
20240530,100200,293083839,579,575,579,575,673
|
|
20240530,100100,292696860,575,577,577,574,7796
|
|
20240530,100000,288200592,579,578,579,577,1009
|
|
20240530,095900,287617406,580,580,580,580,518
|
|
20240530,095800,287316966,580,580,580,580,0
|
|
20240530,095700,287316966,580,580,580,578,2878
|
|
20240530,095600,285648300,580,580,580,580,1817
|
|
20240530,095500,284594440,580,580,580,580,4692
|
|
20240530,095400,281873080,580,580,580,580,0
|
|
20240530,095300,281873080,580,580,580,580,0
|
|
20240530,095200,281873080,580,580,580,580,0
|
|
20240530,095100,281873080,580,580,580,580,171
|
|
20240530,095000,281773900,579,579,579,579,20
|
|
20240530,094900,281762320,577,577,577,577,100
|
|
20240530,094800,281704620,577,577,577,577,39
|
|
20240530,094700,281682117,577,577,577,574,1038
|
|
20240530,094600,281086173,577,577,577,577,4980
|
|
20240530,094500,278212713,577,577,577,577,14
|
|
20240530,094400,278204635,581,582,582,577,12
|
|
20240530,094300,278197702,579,580,580,579,13721
|
|
20240530,094200,270239919,583,579,583,579,18681
|
|
20240530,094100,259351035,579,580,580,579,6434
|
|
20240530,094000,255620883,580,580,580,580,1324
|
|
20240530,093900,254852963,580,577,580,577,6127
|
|
20240530,093800,251311897,576,575,576,575,3099
|
|
20240530,093700,249526973,573,573,573,573,500
|
|
20240530,093600,249240473,573,571,575,571,3346
|
|
20240530,093500,247319417,573,570,573,570,7812
|
|
20240530,093400,242847172,570,574,574,570,11163
|
|
20240530,093300,236459285,574,575,575,574,5454
|
|
20240530,093200,233323422,575,575,575,575,5734
|
|
20240530,093100,230026372,578,574,578,574,25809
|
|
20240530,093000,215130974,574,583,583,574,14798
|
|
20240530,092900,206620334,584,588,588,579,15024
|
|
20240530,092800,197891921,583,574,586,574,123411
|
|
20240530,092700,126778045,574,574,575,573,32515
|
|
20240530,092600,108117168,574,570,574,566,19338
|
|
20240530,092500,97027407,570,567,570,566,20726
|
|
20240530,092400,85229118,564,564,564,564,5000
|
|
20240530,092300,82409118,564,564,564,564,1
|
|
20240530,092200,82408554,564,568,568,564,1794
|
|
20240530,092100,81393562,568,568,568,568,38
|
|
20240530,092000,81371978,568,568,568,564,2813
|
|
20240530,091900,79776106,569,563,569,563,3931
|
|
20240530,091800,77547209,562,560,562,558,1065
|
|
20240530,091700,76949011,562,562,562,562,1
|
|
20240530,091600,76948449,558,560,561,558,4904
|
|
20240530,091500,74210198,558,558,560,558,1043
|
|
20240530,091400,73626235,558,559,561,558,3941
|
|
20240530,091300,71423354,559,559,561,559,2849
|
|
20240530,091200,69830669,559,559,559,559,209
|
|
20240530,091100,69713838,559,561,561,559,60
|
|
20240530,091000,69680196,561,561,561,561,202
|
|
20240530,090900,69566874,555,555,561,555,52
|
|
20240530,090800,69538008,553,561,561,553,107
|
|
20240530,090700,69478829,551,556,563,551,3917
|
|
20240530,090600,67310257,556,552,556,550,10297
|
|
20240530,090500,61632371,553,562,562,553,10046
|
|
20240530,090400,56041017,565,567,568,563,23217
|
|
20240530,090300,42914517,568,568,579,565,27380
|
|
20240530,090200,27270791,567,567,573,563,6695
|
|
20240530,090100,23442481,562,556,563,556,9382
|
|
20240530,090000,18219021,556,556,556,553,28069
|