704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,204100,140834270,675,675,675,675,4350
|
|
20240527,204000,140834270,675,675,675,675,0
|
|
20240527,203900,140834270,675,675,675,675,0
|
|
20240527,203800,140834270,675,675,675,675,0
|
|
20240527,203700,140834270,675,675,675,675,0
|
|
20240527,203600,140834270,675,675,675,675,0
|
|
20240527,203500,140834270,675,675,675,675,0
|
|
20240527,203400,140834270,675,675,675,675,0
|
|
20240527,203300,140834270,675,675,675,675,0
|
|
20240527,203200,140834270,675,675,675,675,0
|
|
20240527,203100,140834270,675,675,675,675,0
|
|
20240527,203000,140834270,675,675,675,675,0
|
|
20240527,202900,140834270,675,675,675,675,0
|
|
20240527,202800,140834270,675,675,675,675,0
|
|
20240527,202700,140834270,675,675,675,675,0
|
|
20240527,202600,140834270,675,675,675,675,0
|
|
20240527,202500,140834270,675,675,675,675,0
|
|
20240527,202400,140834270,675,675,675,675,0
|
|
20240527,202300,140834270,675,675,675,675,0
|
|
20240527,202200,140834270,675,675,675,675,0
|
|
20240527,202100,140834270,675,675,675,675,0
|
|
20240527,202000,140834270,675,675,675,675,0
|
|
20240527,201900,140834270,675,675,675,675,0
|
|
20240527,201800,140834270,675,675,675,675,0
|
|
20240527,201700,140834270,675,675,675,675,0
|
|
20240527,201600,140834270,675,675,675,675,0
|
|
20240527,201500,140834270,675,675,675,675,0
|
|
20240527,201400,140834270,675,675,675,675,0
|
|
20240527,201300,140834270,675,675,675,675,0
|
|
20240527,201200,140834270,675,675,675,675,0
|
|
20240527,201100,140834270,675,675,675,675,4350
|
|
20240527,201000,140834270,675,675,675,675,0
|
|
20240527,200900,140834270,675,675,675,675,0
|
|
20240527,200800,140834270,675,675,675,675,0
|
|
20240527,200700,140834270,675,675,675,675,0
|
|
20240527,200600,140834270,675,675,675,675,0
|
|
20240527,200500,140834270,675,675,675,675,0
|
|
20240527,200400,140834270,675,675,675,675,0
|
|
20240527,200300,140834270,675,675,675,675,0
|
|
20240527,200200,140834270,675,675,675,675,0
|
|
20240527,200100,140834270,675,675,675,675,0
|
|
20240527,200000,140834270,675,675,675,675,0
|
|
20240527,195900,140834270,675,675,675,675,0
|
|
20240527,195800,140834270,675,675,675,675,0
|
|
20240527,195700,140834270,675,675,675,675,0
|
|
20240527,195600,140834270,675,675,675,675,0
|
|
20240527,195500,140834270,675,675,675,675,0
|
|
20240527,195400,140834270,675,675,675,675,0
|
|
20240527,195300,140834270,675,675,675,675,0
|
|
20240527,195200,140834270,675,675,675,675,0
|
|
20240527,195100,140834270,675,675,675,675,0
|
|
20240527,195000,140834270,675,675,675,675,0
|
|
20240527,194900,140834270,675,675,675,675,0
|
|
20240527,194800,140834270,675,675,675,675,0
|
|
20240527,194700,140834270,675,675,675,675,0
|
|
20240527,194600,140834270,675,675,675,675,0
|
|
20240527,194500,140834270,675,675,675,675,0
|
|
20240527,194400,140834270,675,675,675,675,0
|
|
20240527,194300,140834270,675,675,675,675,0
|
|
20240527,194200,140834270,675,675,675,675,0
|
|
20240527,194100,140834270,675,675,675,675,4350
|
|
20240527,194000,140834270,675,675,675,675,0
|
|
20240527,193900,140834270,675,675,675,675,0
|
|
20240527,193800,140834270,675,675,675,675,0
|
|
20240527,193700,140834270,675,675,675,675,0
|
|
20240527,193600,140834270,675,675,675,675,0
|
|
20240527,193500,140834270,675,675,675,675,0
|
|
20240527,193400,140834270,675,675,675,675,0
|
|
20240527,193300,140834270,675,675,675,675,0
|
|
20240527,193200,140834270,675,675,675,675,0
|
|
20240527,193100,140834270,675,675,675,675,0
|
|
20240527,193000,140834270,675,675,675,675,0
|
|
20240527,192900,140834270,675,675,675,675,0
|
|
20240527,192800,140834270,675,675,675,675,0
|
|
20240527,192700,140834270,675,675,675,675,0
|
|
20240527,192600,140834270,675,675,675,675,0
|
|
20240527,192500,140834270,675,675,675,675,0
|
|
20240527,192400,140834270,675,675,675,675,0
|
|
20240527,192300,140834270,675,675,675,675,0
|
|
20240527,192200,140834270,675,675,675,675,0
|
|
20240527,192100,140834270,675,675,675,675,0
|
|
20240527,192000,140834270,675,675,675,675,0
|
|
20240527,191900,140834270,675,675,675,675,0
|
|
20240527,191800,140834270,675,675,675,675,0
|
|
20240527,191700,140834270,675,675,675,675,0
|
|
20240527,191600,140834270,675,675,675,675,0
|
|
20240527,191500,140834270,675,675,675,675,0
|
|
20240527,191400,140834270,675,675,675,675,0
|
|
20240527,191300,140834270,675,675,675,675,0
|
|
20240527,191200,140834270,675,675,675,675,0
|
|
20240527,191100,140834270,675,675,675,675,4350
|
|
20240527,191000,140834270,675,675,675,675,0
|
|
20240527,190900,140834270,675,675,675,675,0
|
|
20240527,190800,140834270,675,675,675,675,0
|
|
20240527,190700,140834270,675,675,675,675,0
|
|
20240527,190600,140834270,675,675,675,675,0
|
|
20240527,190500,140834270,675,675,675,675,0
|
|
20240527,190400,140834270,675,675,675,675,0
|
|
20240527,190300,140834270,675,675,675,675,0
|
|
20240527,190200,140834270,675,675,675,675,0
|
|
20240527,190100,140834270,675,675,675,675,0
|
|
20240527,190000,140834270,675,675,675,675,0
|
|
20240527,185900,140834270,675,675,675,675,0
|
|
20240527,185800,140834270,675,675,675,675,0
|
|
20240527,185700,140834270,675,675,675,675,0
|
|
20240527,185600,140834270,675,675,675,675,0
|
|
20240527,185500,140834270,675,675,675,675,0
|
|
20240527,185400,140834270,675,675,675,675,0
|
|
20240527,185300,140834270,675,675,675,675,0
|
|
20240527,185200,140834270,675,675,675,675,0
|
|
20240527,185100,140834270,675,675,675,675,0
|
|
20240527,185000,140834270,675,675,675,675,0
|
|
20240527,184900,140834270,675,675,675,675,0
|
|
20240527,184800,140834270,675,675,675,675,0
|
|
20240527,184700,140834270,675,675,675,675,0
|
|
20240527,184600,140834270,675,675,675,675,0
|
|
20240527,184500,140834270,675,675,675,675,0
|
|
20240527,184400,140834270,675,675,675,675,0
|
|
20240527,184300,140834270,675,675,675,675,0
|
|
20240527,184200,140834270,675,675,675,675,0
|
|
20240527,184100,140834270,675,675,675,675,4350
|
|
20240527,184000,140834270,675,675,675,675,0
|
|
20240527,183900,140834270,675,675,675,675,0
|
|
20240527,183800,140834270,675,675,675,675,0
|
|
20240527,183700,140834270,675,675,675,675,0
|
|
20240527,183600,140834270,675,675,675,675,0
|
|
20240527,183500,140834270,675,675,675,675,0
|
|
20240527,183400,140834270,675,675,675,675,0
|
|
20240527,183300,140834270,675,675,675,675,0
|
|
20240527,183200,140834270,675,675,675,675,0
|
|
20240527,183100,140834270,675,675,675,675,0
|
|
20240527,183000,140834270,675,675,675,675,0
|
|
20240527,182900,140834270,675,675,675,675,0
|
|
20240527,182800,140834270,675,675,675,675,0
|
|
20240527,182700,140834270,675,675,675,675,0
|
|
20240527,182600,140834270,675,675,675,675,0
|
|
20240527,182500,140834270,675,675,675,675,0
|
|
20240527,182400,140834270,675,675,675,675,0
|
|
20240527,182300,140834270,675,675,675,675,0
|
|
20240527,182200,140834270,675,675,675,675,0
|
|
20240527,182100,140834270,675,675,675,675,0
|
|
20240527,182000,140834270,675,675,675,675,0
|
|
20240527,181900,140834270,675,675,675,675,0
|
|
20240527,181800,140834270,675,675,675,675,0
|
|
20240527,181700,140834270,675,675,675,675,0
|
|
20240527,181600,140834270,675,675,675,675,0
|
|
20240527,181500,140834270,675,675,675,675,0
|
|
20240527,181400,140834270,675,675,675,675,0
|
|
20240527,181300,140834270,675,675,675,675,0
|
|
20240527,181200,140834270,675,675,675,675,0
|
|
20240527,181100,140834270,675,675,675,675,4350
|
|
20240527,181000,140834270,675,675,675,675,0
|
|
20240527,180900,140834270,675,675,675,675,0
|
|
20240527,180800,140834270,675,675,675,675,0
|
|
20240527,180700,140834270,675,675,675,675,0
|
|
20240527,180600,140834270,675,675,675,675,0
|
|
20240527,180500,140834270,675,675,675,675,0
|
|
20240527,180400,140834270,675,675,675,675,0
|
|
20240527,180300,140834270,675,675,675,675,0
|
|
20240527,180200,140834270,675,675,675,675,0
|
|
20240527,180100,140834270,675,675,675,675,0
|
|
20240527,180000,140834270,675,675,675,675,0
|
|
20240527,175900,140834270,675,675,675,675,0
|
|
20240527,175800,140834270,675,675,675,675,0
|
|
20240527,175700,140834270,675,675,675,675,0
|
|
20240527,175600,140834270,675,675,675,675,0
|
|
20240527,175500,140834270,675,675,675,675,0
|
|
20240527,175400,140834270,675,675,675,675,0
|
|
20240527,175300,140834270,675,675,675,675,0
|
|
20240527,175200,140834270,675,675,675,675,0
|
|
20240527,175100,140834270,675,675,675,675,0
|
|
20240527,175000,140834270,675,675,675,675,0
|
|
20240527,174900,140834270,675,675,675,675,0
|
|
20240527,174800,140834270,675,675,675,675,0
|
|
20240527,174700,140834270,675,675,675,675,0
|
|
20240527,174600,140834270,675,675,675,675,0
|
|
20240527,174500,140834270,675,675,675,675,0
|
|
20240527,174400,140834270,675,675,675,675,0
|
|
20240527,174300,140834270,675,675,675,675,0
|
|
20240527,174200,140834270,675,675,675,675,0
|
|
20240527,174100,140834270,675,675,675,675,4350
|
|
20240527,174000,140834270,675,675,675,675,0
|
|
20240527,173900,140834270,675,675,675,675,0
|
|
20240527,173800,140834270,675,675,675,675,0
|
|
20240527,173700,140834270,675,675,675,675,0
|
|
20240527,173600,140834270,675,675,675,675,0
|
|
20240527,173500,140834270,675,675,675,675,0
|
|
20240527,173400,140834270,675,675,675,675,0
|
|
20240527,173300,140834270,675,675,675,675,0
|
|
20240527,173200,140834270,675,675,675,675,0
|
|
20240527,173100,140834270,675,675,675,675,0
|
|
20240527,173000,140834270,675,675,675,675,0
|
|
20240527,172900,140834270,675,675,675,675,0
|
|
20240527,172800,140834270,675,675,675,675,0
|
|
20240527,172700,140834270,675,675,675,675,0
|
|
20240527,172600,140834270,675,675,675,675,0
|
|
20240527,172500,140834270,675,675,675,675,0
|
|
20240527,172400,140834270,675,675,675,675,0
|
|
20240527,172300,140834270,675,675,675,675,0
|
|
20240527,172200,140834270,675,675,675,675,0
|
|
20240527,172100,140834270,675,675,675,675,0
|
|
20240527,172000,140834270,675,675,675,675,0
|
|
20240527,171900,140834270,675,675,675,675,0
|
|
20240527,171800,140834270,675,675,675,675,0
|
|
20240527,171700,140834270,675,675,675,675,0
|
|
20240527,171600,140834270,675,675,675,675,0
|
|
20240527,171500,140834270,675,675,675,675,0
|
|
20240527,171400,140834270,675,675,675,675,0
|
|
20240527,171300,140834270,675,675,675,675,0
|
|
20240527,171200,140834270,675,675,675,675,0
|
|
20240527,171100,140834270,675,675,675,675,4350
|
|
20240527,171000,140834270,675,675,675,675,0
|
|
20240527,170900,140834270,675,675,675,675,0
|
|
20240527,170800,140834270,675,675,675,675,0
|
|
20240527,170700,140834270,675,675,675,675,0
|
|
20240527,170600,140834270,675,675,675,675,0
|
|
20240527,170500,140834270,675,675,675,675,0
|
|
20240527,170400,140834270,675,675,675,675,0
|
|
20240527,170300,140834270,675,675,675,675,0
|
|
20240527,170200,140834270,675,675,675,675,0
|
|
20240527,170100,140834270,675,675,675,675,0
|
|
20240527,170000,140834270,675,675,675,675,0
|
|
20240527,165900,140834270,675,675,675,675,0
|
|
20240527,165800,140834270,675,675,675,675,0
|
|
20240527,165700,140834270,675,675,675,675,0
|
|
20240527,165600,140834270,675,675,675,675,0
|
|
20240527,165500,140834270,675,675,675,675,0
|
|
20240527,165400,140834270,675,675,675,675,0
|
|
20240527,165300,140834270,675,675,675,675,0
|
|
20240527,165200,140834270,675,675,675,675,0
|
|
20240527,165100,140834270,675,675,675,675,0
|
|
20240527,165000,140834270,675,675,675,675,0
|
|
20240527,164900,140834270,675,675,675,675,0
|
|
20240527,164800,140834270,675,675,675,675,0
|
|
20240527,164700,140834270,675,675,675,675,0
|
|
20240527,164600,140834270,675,675,675,675,0
|
|
20240527,164500,140834270,675,675,675,675,0
|
|
20240527,164400,140834270,675,675,675,675,0
|
|
20240527,164300,140834270,675,675,675,675,0
|
|
20240527,164200,140834270,675,675,675,675,0
|
|
20240527,164100,140834270,675,675,675,675,4350
|
|
20240527,164000,140834270,675,675,675,675,0
|
|
20240527,163900,140834270,675,675,675,675,0
|
|
20240527,163800,140834270,675,675,675,675,0
|
|
20240527,163700,140834270,675,675,675,675,0
|
|
20240527,163600,140834270,675,675,675,675,0
|
|
20240527,163500,140834270,675,675,675,675,0
|
|
20240527,163400,140834270,675,675,675,675,0
|
|
20240527,163300,140834270,675,675,675,675,0
|
|
20240527,163200,140834270,675,675,675,675,0
|
|
20240527,163100,140834270,675,675,675,675,0
|
|
20240527,163000,140834270,675,675,675,675,0
|
|
20240527,162900,140834270,675,675,675,675,0
|
|
20240527,162800,140834270,675,675,675,675,0
|
|
20240527,162700,140834270,675,675,675,675,0
|
|
20240527,162600,140834270,675,675,675,675,0
|
|
20240527,162500,140834270,675,675,675,675,0
|
|
20240527,162400,140834270,675,675,675,675,0
|
|
20240527,162300,140834270,675,675,675,675,0
|
|
20240527,162200,140834270,675,675,675,675,0
|
|
20240527,162100,140834270,675,675,675,675,0
|
|
20240527,162000,140834270,675,675,675,675,0
|
|
20240527,161900,140834270,675,675,675,675,0
|
|
20240527,161800,140834270,675,675,675,675,0
|
|
20240527,161700,140834270,675,675,675,675,0
|
|
20240527,161600,140834270,675,675,675,675,0
|
|
20240527,161500,140834270,675,675,675,675,0
|
|
20240527,161400,140834270,675,675,675,675,0
|
|
20240527,161300,140834270,675,675,675,675,0
|
|
20240527,161200,140834270,675,675,675,675,0
|
|
20240527,161100,140834270,675,675,675,675,4350
|
|
20240527,161000,140834270,675,675,675,675,0
|
|
20240527,160900,140834270,675,675,675,675,0
|
|
20240527,160800,140834270,675,675,675,675,0
|
|
20240527,160700,140834270,675,675,675,675,0
|
|
20240527,160600,140834270,675,675,675,675,0
|
|
20240527,160500,140834270,675,675,675,675,0
|
|
20240527,160400,140834270,675,675,675,675,0
|
|
20240527,160300,140834270,675,675,675,675,0
|
|
20240527,160200,140834270,675,675,675,675,0
|
|
20240527,160100,140834270,675,675,675,675,0
|
|
20240527,160000,140834270,675,675,675,675,0
|
|
20240527,155900,140834270,675,675,675,675,0
|
|
20240527,155800,140834270,675,675,675,675,0
|
|
20240527,155700,140834270,675,675,675,675,0
|
|
20240527,155600,140834270,675,675,675,675,0
|
|
20240527,155500,140834270,675,675,675,675,0
|
|
20240527,155400,140834270,675,675,675,675,0
|
|
20240527,155300,140834270,675,675,675,675,0
|
|
20240527,155200,140834270,675,675,675,675,0
|
|
20240527,155100,140834270,675,675,675,675,0
|
|
20240527,155000,140834270,675,675,675,675,0
|
|
20240527,154900,140834270,675,675,675,675,0
|
|
20240527,154800,140834270,675,675,675,675,0
|
|
20240527,154700,140834270,675,675,675,675,0
|
|
20240527,154600,140834270,675,675,675,675,0
|
|
20240527,154500,140834270,675,675,675,675,0
|
|
20240527,154400,140834270,675,675,675,675,0
|
|
20240527,154300,140834270,675,675,675,675,0
|
|
20240527,154200,140834270,675,675,675,675,0
|
|
20240527,154100,140834270,675,675,675,675,4350
|
|
20240527,154000,140834270,675,675,675,675,0
|
|
20240527,153900,140834270,675,675,675,675,0
|
|
20240527,153800,140834270,675,675,675,675,0
|
|
20240527,153700,140834270,675,675,675,675,0
|
|
20240527,153600,140834270,675,675,675,675,0
|
|
20240527,153500,140834270,675,675,675,675,0
|
|
20240527,153400,140834270,675,675,675,675,0
|
|
20240527,153300,140834270,675,675,675,675,0
|
|
20240527,153200,140834270,675,675,675,675,0
|
|
20240527,153100,140834270,675,675,675,675,0
|
|
20240527,153000,140834270,675,675,675,675,4350
|
|
20240527,152900,137898020,673,673,673,673,0
|
|
20240527,152800,137898020,673,673,673,673,0
|
|
20240527,152700,137898020,673,673,673,673,0
|
|
20240527,152600,137898020,673,673,673,673,0
|
|
20240527,152500,137898020,673,673,673,673,0
|
|
20240527,152400,137898020,673,673,673,673,0
|
|
20240527,152300,137898020,673,673,673,673,0
|
|
20240527,152200,137898020,673,673,673,673,0
|
|
20240527,152100,137898020,673,673,673,673,0
|
|
20240527,152000,137898020,673,673,673,673,0
|
|
20240527,151900,137898020,673,673,673,673,0
|
|
20240527,151800,137898020,673,673,673,673,0
|
|
20240527,151700,137898020,673,673,673,669,5475
|
|
20240527,151600,134230704,673,674,674,673,73
|
|
20240527,151500,134181574,673,673,673,673,0
|
|
20240527,151400,134181574,673,673,673,673,0
|
|
20240527,151300,134181574,673,673,673,673,0
|
|
20240527,151200,134181574,673,673,673,673,0
|
|
20240527,151100,134181574,673,673,673,673,0
|
|
20240527,151000,134181574,673,673,673,673,0
|
|
20240527,150900,134181574,673,673,673,673,0
|
|
20240527,150800,134181574,673,673,673,673,0
|
|
20240527,150700,134181574,673,673,673,673,0
|
|
20240527,150600,134181574,673,673,673,673,0
|
|
20240527,150500,134181574,673,673,673,673,75
|
|
20240527,150400,134131099,672,672,672,672,0
|
|
20240527,150300,134131099,672,672,672,672,22000
|
|
20240527,150200,119347099,672,674,674,672,9700
|
|
20240527,150100,112828671,678,678,678,678,0
|
|
20240527,150000,112828671,678,678,678,678,0
|
|
20240527,145900,112828671,678,678,678,678,0
|
|
20240527,145800,112828671,678,677,678,677,61
|
|
20240527,145700,112787363,678,678,678,675,2002
|
|
20240527,145600,111430157,678,678,678,678,0
|
|
20240527,145500,111430157,678,678,678,678,1
|
|
20240527,145400,111429479,676,676,676,676,0
|
|
20240527,145300,111429479,676,676,676,676,14
|
|
20240527,145200,111420015,677,676,677,676,3200
|
|
20240527,145100,109254635,676,676,676,676,0
|
|
20240527,145000,109254635,676,676,676,676,0
|
|
20240527,144900,109254635,676,676,676,676,0
|
|
20240527,144800,109254635,676,676,676,676,1
|
|
20240527,144700,109253959,676,676,676,676,0
|
|
20240527,144600,109253959,676,676,676,676,0
|
|
20240527,144500,109253959,676,676,676,676,1
|
|
20240527,144400,109253283,674,674,674,674,1
|
|
20240527,144300,109252609,676,676,676,676,0
|
|
20240527,144200,109252609,676,676,676,676,4
|
|
20240527,144100,109249905,676,675,676,675,2
|
|
20240527,144000,109248554,676,675,676,675,4
|
|
20240527,143900,109245853,675,675,675,675,15
|
|
20240527,143800,109235728,675,675,675,675,6
|
|
20240527,143700,109231678,676,676,676,676,0
|
|
20240527,143600,109231678,676,676,676,676,0
|
|
20240527,143500,109231678,676,676,676,676,0
|
|
20240527,143400,109231678,676,676,676,676,1
|
|
20240527,143300,109231002,675,675,675,675,0
|
|
20240527,143200,109231002,675,675,675,675,10
|
|
20240527,143100,109224252,676,676,676,676,0
|
|
20240527,143000,109224252,676,676,676,676,0
|
|
20240527,142900,109224252,676,676,676,676,0
|
|
20240527,142800,109224252,676,676,676,676,0
|
|
20240527,142700,109224252,676,676,676,676,0
|
|
20240527,142600,109224252,676,676,676,676,0
|
|
20240527,142500,109224252,676,676,676,676,14
|
|
20240527,142400,109214788,677,677,677,677,146
|
|
20240527,142300,109115946,677,677,677,677,0
|
|
20240527,142200,109115946,677,677,677,677,0
|
|
20240527,142100,109115946,677,677,677,677,0
|
|
20240527,142000,109115946,677,677,677,677,0
|
|
20240527,141900,109115946,677,677,677,677,1
|
|
20240527,141800,109115269,676,675,676,675,202
|
|
20240527,141700,108978725,674,674,674,674,54
|
|
20240527,141600,108942329,675,675,675,675,0
|
|
20240527,141500,108942329,675,675,675,675,0
|
|
20240527,141400,108942329,675,675,675,675,0
|
|
20240527,141300,108942329,675,675,675,673,1201
|
|
20240527,141200,108133654,675,673,675,672,149
|
|
20240527,141100,108033522,677,677,677,677,0
|
|
20240527,141000,108033522,677,677,677,677,0
|
|
20240527,140900,108033522,677,677,677,677,0
|
|
20240527,140800,108033522,677,677,677,677,5
|
|
20240527,140700,108030137,677,677,677,677,1
|
|
20240527,140600,108029460,675,675,675,675,47
|
|
20240527,140500,107997735,675,675,675,675,0
|
|
20240527,140400,107997735,675,672,675,672,1200
|
|
20240527,140300,107191199,672,670,672,670,15242
|
|
20240527,140200,96964278,669,669,669,669,142
|
|
20240527,140100,96869280,664,666,666,664,600
|
|
20240527,140000,96470876,670,670,671,670,899
|
|
20240527,135900,95868545,670,670,670,670,2104
|
|
20240527,135800,94458865,670,670,670,670,0
|
|
20240527,135700,94458865,670,670,670,670,0
|
|
20240527,135600,94458865,670,668,670,668,4
|
|
20240527,135500,94456189,662,666,666,662,27
|
|
20240527,135400,94438250,670,670,670,670,3
|
|
20240527,135300,94436240,669,669,669,669,0
|
|
20240527,135200,94436240,669,669,669,669,0
|
|
20240527,135100,94436240,669,669,669,669,13
|
|
20240527,135000,94427543,669,669,669,669,1000
|
|
20240527,134900,93758543,669,669,669,669,1000
|
|
20240527,134800,93089543,669,669,669,669,0
|
|
20240527,134700,93089543,669,669,669,669,100
|
|
20240527,134600,93022643,669,669,669,669,70
|
|
20240527,134500,92975813,670,664,670,664,7
|
|
20240527,134400,92971144,658,658,658,658,0
|
|
20240527,134300,92971144,658,658,658,658,0
|
|
20240527,134200,92971144,658,667,667,658,1500
|
|
20240527,134100,91975038,669,669,669,669,0
|
|
20240527,134000,91975038,669,669,669,669,0
|
|
20240527,133900,91975038,669,669,669,669,0
|
|
20240527,133800,91975038,669,669,669,669,2
|
|
20240527,133700,91973700,669,669,669,669,0
|
|
20240527,133600,91973700,669,669,669,669,0
|
|
20240527,133500,91973700,669,669,669,669,0
|
|
20240527,133400,91973700,669,670,670,668,392
|
|
20240527,133300,91711791,671,671,671,671,0
|
|
20240527,133200,91711791,671,671,671,671,0
|
|
20240527,133100,91711791,671,672,672,671,151
|
|
20240527,133000,91610420,672,672,672,672,0
|
|
20240527,132900,91610420,672,672,672,672,0
|
|
20240527,132800,91610420,672,672,672,672,5
|
|
20240527,132700,91607060,672,672,672,672,0
|
|
20240527,132600,91607060,672,672,672,672,0
|
|
20240527,132500,91607060,672,672,672,672,1
|
|
20240527,132400,91606388,675,675,675,675,0
|
|
20240527,132300,91606388,675,675,675,675,0
|
|
20240527,132200,91606388,675,675,675,675,0
|
|
20240527,132100,91606388,675,675,675,675,0
|
|
20240527,132000,91606388,675,675,675,675,0
|
|
20240527,131900,91606388,675,675,675,675,0
|
|
20240527,131800,91606388,675,675,675,675,1
|
|
20240527,131700,91605713,668,668,668,668,0
|
|
20240527,131600,91605713,668,671,671,668,70
|
|
20240527,131500,91558836,675,675,675,675,5
|
|
20240527,131400,91555461,675,675,675,675,0
|
|
20240527,131300,91555461,675,675,675,675,0
|
|
20240527,131200,91555461,675,675,675,675,0
|
|
20240527,131100,91555461,675,675,675,675,4
|
|
20240527,131000,91552761,675,675,675,675,0
|
|
20240527,130900,91552761,675,675,675,675,1
|
|
20240527,130800,91552086,671,671,671,671,5
|
|
20240527,130700,91548731,671,671,671,671,0
|
|
20240527,130600,91548731,671,671,671,671,2000
|
|
20240527,130500,90206731,672,672,672,672,0
|
|
20240527,130400,90206731,672,672,672,672,1
|
|
20240527,130300,90206059,674,674,674,674,0
|
|
20240527,130200,90206059,674,674,674,674,0
|
|
20240527,130100,90206059,674,674,674,674,0
|
|
20240527,130000,90206059,674,674,674,674,168
|
|
20240527,125900,90092827,671,672,672,671,296
|
|
20240527,125800,89894210,675,675,675,675,0
|
|
20240527,125700,89894210,675,675,675,675,0
|
|
20240527,125600,89894210,675,675,675,675,0
|
|
20240527,125500,89894210,675,675,675,675,91
|
|
20240527,125400,89832785,675,675,675,675,0
|
|
20240527,125300,89832785,675,675,675,675,0
|
|
20240527,125200,89832785,675,675,675,675,0
|
|
20240527,125100,89832785,675,675,675,675,0
|
|
20240527,125000,89832785,675,675,675,675,0
|
|
20240527,124900,89832785,675,675,675,675,0
|
|
20240527,124800,89832785,675,675,675,675,0
|
|
20240527,124700,89832785,675,675,675,675,0
|
|
20240527,124600,89832785,675,675,675,675,47
|
|
20240527,124500,89801060,675,675,675,675,0
|
|
20240527,124400,89801060,675,675,675,675,0
|
|
20240527,124300,89801060,675,675,675,675,0
|
|
20240527,124200,89801060,675,675,675,675,0
|
|
20240527,124100,89801060,675,675,675,675,0
|
|
20240527,124000,89801060,675,675,675,675,220
|
|
20240527,123900,89652560,675,675,675,675,0
|
|
20240527,123800,89652560,675,675,675,675,0
|
|
20240527,123700,89652560,675,675,675,675,740
|
|
20240527,123600,89153060,675,675,675,675,0
|
|
20240527,123500,89153060,675,675,675,675,0
|
|
20240527,123400,89153060,675,672,675,672,36
|
|
20240527,123300,89128783,672,672,672,672,0
|
|
20240527,123200,89128783,672,672,672,672,0
|
|
20240527,123100,89128783,672,672,672,672,0
|
|
20240527,123000,89128783,672,672,672,672,0
|
|
20240527,122900,89128783,672,672,672,672,1
|
|
20240527,122800,89128111,671,671,671,671,0
|
|
20240527,122700,89128111,671,671,671,671,1
|
|
20240527,122600,89127440,671,671,671,671,0
|
|
20240527,122500,89127440,671,671,671,671,0
|
|
20240527,122400,89127440,671,671,671,671,0
|
|
20240527,122300,89127440,671,671,671,671,0
|
|
20240527,122200,89127440,671,671,671,671,100
|
|
20240527,122100,89060340,671,671,671,671,0
|
|
20240527,122000,89060340,671,671,671,671,0
|
|
20240527,121900,89060340,671,671,671,671,500
|
|
20240527,121800,88724840,671,671,671,671,100
|
|
20240527,121700,88657740,671,671,671,671,0
|
|
20240527,121600,88657740,671,671,671,671,2000
|
|
20240527,121500,87315740,671,671,671,671,0
|
|
20240527,121400,87315740,671,671,671,671,10
|
|
20240527,121300,87309030,671,671,671,671,0
|
|
20240527,121200,87309030,671,671,671,671,0
|
|
20240527,121100,87309030,671,671,671,671,0
|
|
20240527,121000,87309030,671,671,671,671,0
|
|
20240527,120900,87309030,671,670,671,670,58
|
|
20240527,120800,87270125,671,671,671,671,0
|
|
20240527,120700,87270125,671,670,671,670,200
|
|
20240527,120600,87136119,669,669,669,669,0
|
|
20240527,120500,87136119,669,669,669,669,344
|
|
20240527,120400,86905983,669,669,669,669,574
|
|
20240527,120300,86521977,669,669,669,669,82
|
|
20240527,120200,86467119,669,669,669,669,0
|
|
20240527,120100,86467119,669,669,669,669,0
|
|
20240527,120000,86467119,669,669,669,669,0
|
|
20240527,115900,86467119,669,669,669,669,0
|
|
20240527,115800,86467119,669,669,669,669,0
|
|
20240527,115700,86467119,669,669,669,669,1
|
|
20240527,115600,86466450,669,669,669,669,1
|
|
20240527,115500,86465781,670,670,670,670,51
|
|
20240527,115400,86431611,666,666,666,666,0
|
|
20240527,115300,86431611,666,666,666,666,0
|
|
20240527,115200,86431611,666,666,666,666,0
|
|
20240527,115100,86431611,666,666,666,666,0
|
|
20240527,115000,86431611,666,666,666,666,0
|
|
20240527,114900,86431611,666,666,666,666,0
|
|
20240527,114800,86431611,666,666,666,666,561
|
|
20240527,114700,86057985,666,667,667,666,5
|
|
20240527,114600,86054652,669,669,669,669,1737
|
|
20240527,114500,84892599,669,669,669,669,598
|
|
20240527,114400,84492537,671,671,671,671,0
|
|
20240527,114300,84492537,671,671,671,671,10
|
|
20240527,114200,84485827,672,678,678,666,654
|
|
20240527,114100,84048267,678,662,680,661,253
|
|
20240527,114000,83880867,668,655,668,655,2638
|
|
20240527,113900,82147726,654,654,654,654,2231
|
|
20240527,113800,80688652,647,665,665,638,51979
|
|
20240527,113700,47055744,661,673,673,661,20000
|
|
20240527,113600,33704331,679,675,679,675,13
|
|
20240527,113500,33695510,672,672,672,672,0
|
|
20240527,113400,33695510,672,682,682,665,21620
|
|
20240527,113300,19136905,683,683,683,683,0
|
|
20240527,113200,19136905,683,683,683,683,0
|
|
20240527,113100,19136905,683,683,683,683,0
|
|
20240527,113000,19136905,683,683,683,683,1
|
|
20240527,112900,19136222,680,680,680,680,0
|
|
20240527,112800,19136222,680,680,680,680,0
|
|
20240527,112700,19136222,680,677,680,677,1711
|
|
20240527,112600,17972745,680,680,680,680,0
|
|
20240527,112500,17972745,680,680,680,680,1
|
|
20240527,112400,17972065,680,680,680,680,0
|
|
20240527,112300,17972065,680,680,680,680,0
|
|
20240527,112200,17972065,680,680,680,680,0
|
|
20240527,112100,17972065,680,680,680,680,0
|
|
20240527,112000,17972065,680,680,680,680,0
|
|
20240527,111900,17972065,680,680,680,680,0
|
|
20240527,111800,17972065,680,680,680,680,20
|
|
20240527,111700,17958465,676,679,679,676,700
|
|
20240527,111600,17485258,680,680,680,680,0
|
|
20240527,111500,17485258,680,681,681,680,10
|
|
20240527,111400,17478457,680,680,680,680,0
|
|
20240527,111300,17478457,680,680,680,680,0
|
|
20240527,111200,17478457,680,680,680,680,0
|
|
20240527,111100,17478457,680,681,681,680,316
|
|
20240527,111000,17263576,685,685,685,685,0
|
|
20240527,110900,17263576,685,685,685,685,0
|
|
20240527,110800,17263576,685,685,685,685,0
|
|
20240527,110700,17263576,685,685,685,685,12
|
|
20240527,110600,17255356,685,685,685,685,0
|
|
20240527,110500,17255356,685,685,685,685,0
|
|
20240527,110400,17255356,685,685,685,685,0
|
|
20240527,110300,17255356,685,685,685,685,0
|
|
20240527,110200,17255356,685,685,685,685,0
|
|
20240527,110100,17255356,685,685,685,685,0
|
|
20240527,110000,17255356,685,685,685,685,4
|
|
20240527,105900,17252616,686,686,686,686,0
|
|
20240527,105800,17252616,686,686,686,686,0
|
|
20240527,105700,17252616,686,683,686,683,135
|
|
20240527,105600,17160081,677,677,677,677,0
|
|
20240527,105500,17160081,677,677,677,677,0
|
|
20240527,105400,17160081,677,677,677,677,0
|
|
20240527,105300,17160081,677,677,677,677,0
|
|
20240527,105200,17160081,677,677,677,677,1501
|
|
20240527,105100,16143904,677,681,681,677,300
|
|
20240527,105000,15940651,680,680,680,680,0
|
|
20240527,104900,15940651,680,680,680,680,1
|
|
20240527,104800,15939971,677,677,677,677,0
|
|
20240527,104700,15939971,677,677,677,677,0
|
|
20240527,104600,15939971,677,677,677,677,0
|
|
20240527,104500,15939971,677,680,680,677,272
|
|
20240527,104400,15755770,681,682,682,681,136
|
|
20240527,104300,15663022,682,683,683,682,37
|
|
20240527,104200,15637787,681,681,681,681,0
|
|
20240527,104100,15637787,681,681,681,681,0
|
|
20240527,104000,15637787,681,681,681,681,0
|
|
20240527,103900,15637787,681,681,681,681,0
|
|
20240527,103800,15637787,681,681,681,681,0
|
|
20240527,103700,15637787,681,682,682,681,78
|
|
20240527,103600,15584668,680,680,680,680,0
|
|
20240527,103500,15584668,680,680,680,680,0
|
|
20240527,103400,15584668,680,680,680,680,0
|
|
20240527,103300,15584668,680,680,680,680,0
|
|
20240527,103200,15584668,680,680,680,680,0
|
|
20240527,103100,15584668,680,680,680,680,0
|
|
20240527,103000,15584668,680,680,680,680,0
|
|
20240527,102900,15584668,680,680,680,680,0
|
|
20240527,102800,15584668,680,680,680,680,0
|
|
20240527,102700,15584668,680,680,680,680,0
|
|
20240527,102600,15584668,680,680,680,680,1000
|
|
20240527,102500,14904668,680,680,680,680,303
|
|
20240527,102400,14698628,681,681,681,681,0
|
|
20240527,102300,14698628,681,681,681,681,0
|
|
20240527,102200,14698628,681,681,681,681,10
|
|
20240527,102100,14691818,681,681,681,681,0
|
|
20240527,102000,14691818,681,683,683,681,275
|
|
20240527,101900,14504532,683,683,683,683,0
|
|
20240527,101800,14504532,683,683,683,683,0
|
|
20240527,101700,14504532,683,683,683,683,0
|
|
20240527,101600,14504532,683,683,683,683,0
|
|
20240527,101500,14504532,683,683,683,683,1
|
|
20240527,101400,14503849,685,685,685,685,0
|
|
20240527,101300,14503849,685,685,685,685,0
|
|
20240527,101200,14503849,685,686,686,685,6
|
|
20240527,101100,14499738,686,686,686,686,5
|
|
20240527,101000,14496308,686,686,686,686,0
|
|
20240527,100900,14496308,686,686,686,686,0
|
|
20240527,100800,14496308,686,686,686,686,69
|
|
20240527,100700,14448974,686,686,686,686,1
|
|
20240527,100600,14448288,686,686,686,686,5
|
|
20240527,100500,14444858,686,686,686,686,0
|
|
20240527,100400,14444858,686,686,686,686,5
|
|
20240527,100300,14441428,682,681,682,680,1349
|
|
20240527,100200,13523009,682,682,682,682,0
|
|
20240527,100100,13523009,682,682,682,682,0
|
|
20240527,100000,13523009,682,682,682,682,0
|
|
20240527,095900,13523009,682,682,682,682,0
|
|
20240527,095800,13523009,682,682,682,682,0
|
|
20240527,095700,13523009,682,682,682,682,5
|
|
20240527,095600,13519599,682,682,682,682,21
|
|
20240527,095500,13505277,683,683,683,683,120
|
|
20240527,095400,13423317,683,683,683,683,1
|
|
20240527,095300,13422634,683,683,683,683,0
|
|
20240527,095200,13422634,683,683,683,683,1
|
|
20240527,095100,13421951,683,683,683,683,1
|
|
20240527,095000,13421268,683,683,683,683,1
|
|
20240527,094900,13420585,684,684,684,684,0
|
|
20240527,094800,13420585,684,684,684,684,1
|
|
20240527,094700,13419901,684,684,684,684,0
|
|
20240527,094600,13419901,684,679,685,679,23
|
|
20240527,094500,13404163,686,686,686,686,0
|
|
20240527,094400,13404163,686,686,686,686,0
|
|
20240527,094300,13404163,686,686,686,686,0
|
|
20240527,094200,13404163,686,686,686,686,0
|
|
20240527,094100,13404163,686,686,686,686,0
|
|
20240527,094000,13404163,686,686,686,686,0
|
|
20240527,093900,13404163,686,682,686,673,10303
|
|
20240527,093800,6440440,684,684,684,684,0
|
|
20240527,093700,6440440,684,684,684,684,0
|
|
20240527,093600,6440440,684,684,684,684,0
|
|
20240527,093500,6440440,684,685,685,684,246
|
|
20240527,093400,6272030,685,685,685,685,1
|
|
20240527,093300,6271345,680,680,680,680,0
|
|
20240527,093200,6271345,680,680,680,680,0
|
|
20240527,093100,6271345,680,680,680,680,78
|
|
20240527,093000,6218305,680,680,680,680,30
|
|
20240527,092900,6197905,680,680,680,680,4
|
|
20240527,092800,6195185,681,681,681,681,0
|
|
20240527,092700,6195185,681,681,681,681,808
|
|
20240527,092600,5644937,682,683,683,682,788
|
|
20240527,092500,5107277,686,686,686,686,200
|
|
20240527,092400,4970077,687,687,687,687,0
|
|
20240527,092300,4970077,687,687,687,687,0
|
|
20240527,092200,4970077,687,687,687,687,0
|
|
20240527,092100,4970077,687,687,687,687,0
|
|
20240527,092000,4970077,687,687,687,687,0
|
|
20240527,091900,4970077,687,687,687,687,3
|
|
20240527,091800,4968016,688,686,688,686,2
|
|
20240527,091700,4966642,683,683,683,683,369
|
|
20240527,091600,4714615,683,683,683,683,2
|
|
20240527,091500,4713249,683,686,686,676,3474
|
|
20240527,091400,2350841,686,686,686,686,0
|
|
20240527,091300,2350841,686,686,686,686,0
|
|
20240527,091200,2350841,686,686,686,686,0
|
|
20240527,091100,2350841,686,686,686,686,47
|
|
20240527,091000,2318599,685,685,685,685,398
|
|
20240527,090900,2045969,685,685,685,685,2
|
|
20240527,090800,2044599,685,685,685,685,3
|
|
20240527,090700,2042544,685,685,685,685,4
|
|
20240527,090600,2039804,682,682,682,682,0
|
|
20240527,090500,2039804,682,686,697,681,2091
|
|
20240527,090400,608704,679,679,679,679,0
|
|
20240527,090300,608704,679,681,681,679,109
|
|
20240527,090200,534586,681,681,681,681,0
|
|
20240527,090100,534586,681,682,682,681,16
|
|
20240527,090000,523689,681,681,681,681,769
|