705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,204200,141401578,686,686,686,686,3468
|
|
20240528,204100,141401578,686,686,686,686,0
|
|
20240528,204000,141401578,686,686,686,686,0
|
|
20240528,203900,141401578,686,686,686,686,0
|
|
20240528,203800,141401578,686,686,686,686,0
|
|
20240528,203700,141401578,686,686,686,686,0
|
|
20240528,203600,141401578,686,686,686,686,0
|
|
20240528,203500,141401578,686,686,686,686,0
|
|
20240528,203400,141401578,686,686,686,686,0
|
|
20240528,203300,141401578,686,686,686,686,0
|
|
20240528,203200,141401578,686,686,686,686,0
|
|
20240528,203100,141401578,686,686,686,686,0
|
|
20240528,203000,141401578,686,686,686,686,0
|
|
20240528,202900,141401578,686,686,686,686,0
|
|
20240528,202800,141401578,686,686,686,686,0
|
|
20240528,202700,141401578,686,686,686,686,0
|
|
20240528,202600,141401578,686,686,686,686,0
|
|
20240528,202500,141401578,686,686,686,686,0
|
|
20240528,202400,141401578,686,686,686,686,0
|
|
20240528,202300,141401578,686,686,686,686,0
|
|
20240528,202200,141401578,686,686,686,686,0
|
|
20240528,202100,141401578,686,686,686,686,0
|
|
20240528,202000,141401578,686,686,686,686,0
|
|
20240528,201900,141401578,686,686,686,686,0
|
|
20240528,201800,141401578,686,686,686,686,0
|
|
20240528,201700,141401578,686,686,686,686,0
|
|
20240528,201600,141401578,686,686,686,686,0
|
|
20240528,201500,141401578,686,686,686,686,0
|
|
20240528,201400,141401578,686,686,686,686,0
|
|
20240528,201300,141401578,686,686,686,686,0
|
|
20240528,201200,141401578,686,686,686,686,3468
|
|
20240528,201100,141401578,686,686,686,686,0
|
|
20240528,201000,141401578,686,686,686,686,0
|
|
20240528,200900,141401578,686,686,686,686,0
|
|
20240528,200800,141401578,686,686,686,686,0
|
|
20240528,200700,141401578,686,686,686,686,0
|
|
20240528,200600,141401578,686,686,686,686,0
|
|
20240528,200500,141401578,686,686,686,686,0
|
|
20240528,200400,141401578,686,686,686,686,0
|
|
20240528,200300,141401578,686,686,686,686,0
|
|
20240528,200200,141401578,686,686,686,686,0
|
|
20240528,200100,141401578,686,686,686,686,0
|
|
20240528,200000,141401578,686,686,686,686,0
|
|
20240528,195900,141401578,686,686,686,686,0
|
|
20240528,195800,141401578,686,686,686,686,0
|
|
20240528,195700,141401578,686,686,686,686,0
|
|
20240528,195600,141401578,686,686,686,686,0
|
|
20240528,195500,141401578,686,686,686,686,0
|
|
20240528,195400,141401578,686,686,686,686,0
|
|
20240528,195300,141401578,686,686,686,686,0
|
|
20240528,195200,141401578,686,686,686,686,0
|
|
20240528,195100,141401578,686,686,686,686,0
|
|
20240528,195000,141401578,686,686,686,686,0
|
|
20240528,194900,141401578,686,686,686,686,0
|
|
20240528,194800,141401578,686,686,686,686,0
|
|
20240528,194700,141401578,686,686,686,686,0
|
|
20240528,194600,141401578,686,686,686,686,0
|
|
20240528,194500,141401578,686,686,686,686,0
|
|
20240528,194400,141401578,686,686,686,686,0
|
|
20240528,194300,141401578,686,686,686,686,0
|
|
20240528,194200,141401578,686,686,686,686,3468
|
|
20240528,194100,141401578,686,686,686,686,0
|
|
20240528,194000,141401578,686,686,686,686,0
|
|
20240528,193900,141401578,686,686,686,686,0
|
|
20240528,193800,141401578,686,686,686,686,0
|
|
20240528,193700,141401578,686,686,686,686,0
|
|
20240528,193600,141401578,686,686,686,686,0
|
|
20240528,193500,141401578,686,686,686,686,0
|
|
20240528,193400,141401578,686,686,686,686,0
|
|
20240528,193300,141401578,686,686,686,686,0
|
|
20240528,193200,141401578,686,686,686,686,0
|
|
20240528,193100,141401578,686,686,686,686,0
|
|
20240528,193000,141401578,686,686,686,686,0
|
|
20240528,192900,141401578,686,686,686,686,0
|
|
20240528,192800,141401578,686,686,686,686,0
|
|
20240528,192700,141401578,686,686,686,686,0
|
|
20240528,192600,141401578,686,686,686,686,0
|
|
20240528,192500,141401578,686,686,686,686,0
|
|
20240528,192400,141401578,686,686,686,686,0
|
|
20240528,192300,141401578,686,686,686,686,0
|
|
20240528,192200,141401578,686,686,686,686,0
|
|
20240528,192100,141401578,686,686,686,686,0
|
|
20240528,192000,141401578,686,686,686,686,0
|
|
20240528,191900,141401578,686,686,686,686,0
|
|
20240528,191800,141401578,686,686,686,686,0
|
|
20240528,191700,141401578,686,686,686,686,0
|
|
20240528,191600,141401578,686,686,686,686,0
|
|
20240528,191500,141401578,686,686,686,686,0
|
|
20240528,191400,141401578,686,686,686,686,0
|
|
20240528,191300,141401578,686,686,686,686,0
|
|
20240528,191200,141401578,686,686,686,686,3468
|
|
20240528,191100,141401578,686,686,686,686,0
|
|
20240528,191000,141401578,686,686,686,686,0
|
|
20240528,190900,141401578,686,686,686,686,0
|
|
20240528,190800,141401578,686,686,686,686,0
|
|
20240528,190700,141401578,686,686,686,686,0
|
|
20240528,190600,141401578,686,686,686,686,0
|
|
20240528,190500,141401578,686,686,686,686,0
|
|
20240528,190400,141401578,686,686,686,686,0
|
|
20240528,190300,141401578,686,686,686,686,0
|
|
20240528,190200,141401578,686,686,686,686,0
|
|
20240528,190100,141401578,686,686,686,686,0
|
|
20240528,190000,141401578,686,686,686,686,0
|
|
20240528,185900,141401578,686,686,686,686,0
|
|
20240528,185800,141401578,686,686,686,686,0
|
|
20240528,185700,141401578,686,686,686,686,0
|
|
20240528,185600,141401578,686,686,686,686,0
|
|
20240528,185500,141401578,686,686,686,686,0
|
|
20240528,185400,141401578,686,686,686,686,0
|
|
20240528,185300,141401578,686,686,686,686,0
|
|
20240528,185200,141401578,686,686,686,686,0
|
|
20240528,185100,141401578,686,686,686,686,0
|
|
20240528,185000,141401578,686,686,686,686,0
|
|
20240528,184900,141401578,686,686,686,686,0
|
|
20240528,184800,141401578,686,686,686,686,0
|
|
20240528,184700,141401578,686,686,686,686,0
|
|
20240528,184600,141401578,686,686,686,686,0
|
|
20240528,184500,141401578,686,686,686,686,0
|
|
20240528,184400,141401578,686,686,686,686,0
|
|
20240528,184300,141401578,686,686,686,686,0
|
|
20240528,184200,141401578,686,686,686,686,3468
|
|
20240528,184100,141401578,686,686,686,686,0
|
|
20240528,184000,141401578,686,686,686,686,0
|
|
20240528,183900,141401578,686,686,686,686,0
|
|
20240528,183800,141401578,686,686,686,686,0
|
|
20240528,183700,141401578,686,686,686,686,0
|
|
20240528,183600,141401578,686,686,686,686,0
|
|
20240528,183500,141401578,686,686,686,686,0
|
|
20240528,183400,141401578,686,686,686,686,0
|
|
20240528,183300,141401578,686,686,686,686,0
|
|
20240528,183200,141401578,686,686,686,686,0
|
|
20240528,183100,141401578,686,686,686,686,0
|
|
20240528,183000,141401578,686,686,686,686,0
|
|
20240528,182900,141401578,686,686,686,686,0
|
|
20240528,182800,141401578,686,686,686,686,0
|
|
20240528,182700,141401578,686,686,686,686,0
|
|
20240528,182600,141401578,686,686,686,686,0
|
|
20240528,182500,141401578,686,686,686,686,0
|
|
20240528,182400,141401578,686,686,686,686,0
|
|
20240528,182300,141401578,686,686,686,686,0
|
|
20240528,182200,141401578,686,686,686,686,0
|
|
20240528,182100,141401578,686,686,686,686,0
|
|
20240528,182000,141401578,686,686,686,686,0
|
|
20240528,181900,141401578,686,686,686,686,0
|
|
20240528,181800,141401578,686,686,686,686,0
|
|
20240528,181700,141401578,686,686,686,686,0
|
|
20240528,181600,141401578,686,686,686,686,0
|
|
20240528,181500,141401578,686,686,686,686,0
|
|
20240528,181400,141401578,686,686,686,686,0
|
|
20240528,181300,141401578,686,686,686,686,0
|
|
20240528,181200,141401578,686,686,686,686,3468
|
|
20240528,181100,141401578,686,686,686,686,0
|
|
20240528,181000,141401578,686,686,686,686,0
|
|
20240528,180900,141401578,686,686,686,686,0
|
|
20240528,180800,141401578,686,686,686,686,0
|
|
20240528,180700,141401578,686,686,686,686,0
|
|
20240528,180600,141401578,686,686,686,686,0
|
|
20240528,180500,141401578,686,686,686,686,0
|
|
20240528,180400,141401578,686,686,686,686,0
|
|
20240528,180300,141401578,686,686,686,686,0
|
|
20240528,180200,141401578,686,686,686,686,0
|
|
20240528,180100,141401578,686,686,686,686,0
|
|
20240528,180000,141401578,686,686,686,686,0
|
|
20240528,175900,141401578,686,686,686,686,0
|
|
20240528,175800,141401578,686,686,686,686,0
|
|
20240528,175700,141401578,686,686,686,686,0
|
|
20240528,175600,141401578,686,686,686,686,0
|
|
20240528,175500,141401578,686,686,686,686,0
|
|
20240528,175400,141401578,686,686,686,686,0
|
|
20240528,175300,141401578,686,686,686,686,0
|
|
20240528,175200,141401578,686,686,686,686,0
|
|
20240528,175100,141401578,686,686,686,686,0
|
|
20240528,175000,141401578,686,686,686,686,0
|
|
20240528,174900,141401578,686,686,686,686,0
|
|
20240528,174800,141401578,686,686,686,686,0
|
|
20240528,174700,141401578,686,686,686,686,0
|
|
20240528,174600,141401578,686,686,686,686,0
|
|
20240528,174500,141401578,686,686,686,686,0
|
|
20240528,174400,141401578,686,686,686,686,0
|
|
20240528,174300,141401578,686,686,686,686,0
|
|
20240528,174200,141401578,686,686,686,686,3468
|
|
20240528,174100,141401578,686,686,686,686,0
|
|
20240528,174000,141401578,686,686,686,686,0
|
|
20240528,173900,141401578,686,686,686,686,0
|
|
20240528,173800,141401578,686,686,686,686,0
|
|
20240528,173700,141401578,686,686,686,686,0
|
|
20240528,173600,141401578,686,686,686,686,0
|
|
20240528,173500,141401578,686,686,686,686,0
|
|
20240528,173400,141401578,686,686,686,686,0
|
|
20240528,173300,141401578,686,686,686,686,0
|
|
20240528,173200,141401578,686,686,686,686,0
|
|
20240528,173100,141401578,686,686,686,686,0
|
|
20240528,173000,141401578,686,686,686,686,0
|
|
20240528,172900,141401578,686,686,686,686,0
|
|
20240528,172800,141401578,686,686,686,686,0
|
|
20240528,172700,141401578,686,686,686,686,0
|
|
20240528,172600,141401578,686,686,686,686,0
|
|
20240528,172500,141401578,686,686,686,686,0
|
|
20240528,172400,141401578,686,686,686,686,0
|
|
20240528,172300,141401578,686,686,686,686,0
|
|
20240528,172200,141401578,686,686,686,686,0
|
|
20240528,172100,141401578,686,686,686,686,0
|
|
20240528,172000,141401578,686,686,686,686,0
|
|
20240528,171900,141401578,686,686,686,686,0
|
|
20240528,171800,141401578,686,686,686,686,0
|
|
20240528,171700,141401578,686,686,686,686,0
|
|
20240528,171600,141401578,686,686,686,686,0
|
|
20240528,171500,141401578,686,686,686,686,0
|
|
20240528,171400,141401578,686,686,686,686,0
|
|
20240528,171300,141401578,686,686,686,686,0
|
|
20240528,171200,141401578,686,686,686,686,3468
|
|
20240528,171100,141401578,686,686,686,686,0
|
|
20240528,171000,141401578,686,686,686,686,0
|
|
20240528,170900,141401578,686,686,686,686,0
|
|
20240528,170800,141401578,686,686,686,686,0
|
|
20240528,170700,141401578,686,686,686,686,0
|
|
20240528,170600,141401578,686,686,686,686,0
|
|
20240528,170500,141401578,686,686,686,686,0
|
|
20240528,170400,141401578,686,686,686,686,0
|
|
20240528,170300,141401578,686,686,686,686,0
|
|
20240528,170200,141401578,686,686,686,686,0
|
|
20240528,170100,141401578,686,686,686,686,0
|
|
20240528,170000,141401578,686,686,686,686,0
|
|
20240528,165900,141401578,686,686,686,686,0
|
|
20240528,165800,141401578,686,686,686,686,0
|
|
20240528,165700,141401578,686,686,686,686,0
|
|
20240528,165600,141401578,686,686,686,686,0
|
|
20240528,165500,141401578,686,686,686,686,0
|
|
20240528,165400,141401578,686,686,686,686,0
|
|
20240528,165300,141401578,686,686,686,686,0
|
|
20240528,165200,141401578,686,686,686,686,0
|
|
20240528,165100,141401578,686,686,686,686,0
|
|
20240528,165000,141401578,686,686,686,686,0
|
|
20240528,164900,141401578,686,686,686,686,0
|
|
20240528,164800,141401578,686,686,686,686,0
|
|
20240528,164700,141401578,686,686,686,686,0
|
|
20240528,164600,141401578,686,686,686,686,0
|
|
20240528,164500,141401578,686,686,686,686,0
|
|
20240528,164400,141401578,686,686,686,686,0
|
|
20240528,164300,141401578,686,686,686,686,0
|
|
20240528,164200,141401578,686,686,686,686,3468
|
|
20240528,164100,141401578,686,686,686,686,0
|
|
20240528,164000,141401578,686,686,686,686,0
|
|
20240528,163900,141401578,686,686,686,686,0
|
|
20240528,163800,141401578,686,686,686,686,0
|
|
20240528,163700,141401578,686,686,686,686,0
|
|
20240528,163600,141401578,686,686,686,686,0
|
|
20240528,163500,141401578,686,686,686,686,0
|
|
20240528,163400,141401578,686,686,686,686,0
|
|
20240528,163300,141401578,686,686,686,686,0
|
|
20240528,163200,141401578,686,686,686,686,0
|
|
20240528,163100,141401578,686,686,686,686,0
|
|
20240528,163000,141401578,686,686,686,686,0
|
|
20240528,162900,141401578,686,686,686,686,0
|
|
20240528,162800,141401578,686,686,686,686,0
|
|
20240528,162700,141401578,686,686,686,686,0
|
|
20240528,162600,141401578,686,686,686,686,0
|
|
20240528,162500,141401578,686,686,686,686,0
|
|
20240528,162400,141401578,686,686,686,686,0
|
|
20240528,162300,141401578,686,686,686,686,0
|
|
20240528,162200,141401578,686,686,686,686,0
|
|
20240528,162100,141401578,686,686,686,686,0
|
|
20240528,162000,141401578,686,686,686,686,0
|
|
20240528,161900,141401578,686,686,686,686,0
|
|
20240528,161800,141401578,686,686,686,686,0
|
|
20240528,161700,141401578,686,686,686,686,0
|
|
20240528,161600,141401578,686,686,686,686,0
|
|
20240528,161500,141401578,686,686,686,686,0
|
|
20240528,161400,141401578,686,686,686,686,0
|
|
20240528,161300,141401578,686,686,686,686,0
|
|
20240528,161200,141401578,686,686,686,686,3468
|
|
20240528,161100,141401578,686,686,686,686,0
|
|
20240528,161000,141401578,686,686,686,686,0
|
|
20240528,160900,141401578,686,686,686,686,0
|
|
20240528,160800,141401578,686,686,686,686,0
|
|
20240528,160700,141401578,686,686,686,686,0
|
|
20240528,160600,141401578,686,686,686,686,0
|
|
20240528,160500,141401578,686,686,686,686,0
|
|
20240528,160400,141401578,686,686,686,686,0
|
|
20240528,160300,141401578,686,686,686,686,0
|
|
20240528,160200,141401578,686,686,686,686,0
|
|
20240528,160100,141401578,686,686,686,686,0
|
|
20240528,160000,141401578,686,686,686,686,0
|
|
20240528,155900,141401578,686,686,686,686,0
|
|
20240528,155800,141401578,686,686,686,686,0
|
|
20240528,155700,141401578,686,686,686,686,0
|
|
20240528,155600,141401578,686,686,686,686,0
|
|
20240528,155500,141401578,686,686,686,686,0
|
|
20240528,155400,141401578,686,686,686,686,0
|
|
20240528,155300,141401578,686,686,686,686,0
|
|
20240528,155200,141401578,686,686,686,686,0
|
|
20240528,155100,141401578,686,686,686,686,0
|
|
20240528,155000,141401578,686,686,686,686,0
|
|
20240528,154900,141401578,686,686,686,686,0
|
|
20240528,154800,141401578,686,686,686,686,0
|
|
20240528,154700,141401578,686,686,686,686,0
|
|
20240528,154600,141401578,686,686,686,686,0
|
|
20240528,154500,141401578,686,686,686,686,0
|
|
20240528,154400,141401578,686,686,686,686,0
|
|
20240528,154300,141401578,686,686,686,686,0
|
|
20240528,154200,141401578,686,686,686,686,3468
|
|
20240528,154100,141401578,686,686,686,686,0
|
|
20240528,154000,141401578,686,686,686,686,0
|
|
20240528,153900,141401578,686,686,686,686,0
|
|
20240528,153800,141401578,686,686,686,686,0
|
|
20240528,153700,141401578,686,686,686,686,0
|
|
20240528,153600,141401578,686,686,686,686,0
|
|
20240528,153500,141401578,686,686,686,686,0
|
|
20240528,153400,141401578,686,686,686,686,0
|
|
20240528,153300,141401578,686,686,686,686,0
|
|
20240528,153200,141401578,686,686,686,686,0
|
|
20240528,153100,141401578,686,686,686,686,0
|
|
20240528,153000,141401578,686,686,686,686,3468
|
|
20240528,152900,139022530,685,685,685,685,0
|
|
20240528,152800,139022530,685,685,685,685,0
|
|
20240528,152700,139022530,685,685,685,685,0
|
|
20240528,152600,139022530,685,685,685,685,0
|
|
20240528,152500,139022530,685,685,685,685,0
|
|
20240528,152400,139022530,685,685,685,685,0
|
|
20240528,152300,139022530,685,685,685,685,0
|
|
20240528,152200,139022530,685,685,685,685,0
|
|
20240528,152100,139022530,685,685,685,685,0
|
|
20240528,152000,139022530,685,685,685,685,0
|
|
20240528,151900,139022530,685,685,685,685,0
|
|
20240528,151800,139022530,685,685,685,685,1
|
|
20240528,151700,139021845,683,683,683,683,0
|
|
20240528,151600,139021845,683,683,683,683,7
|
|
20240528,151500,139017064,685,685,685,685,0
|
|
20240528,151400,139017064,685,685,685,685,0
|
|
20240528,151300,139017064,685,684,685,684,13
|
|
20240528,151200,139008171,684,684,684,684,0
|
|
20240528,151100,139008171,684,683,684,683,14
|
|
20240528,151000,138998601,683,683,685,683,64
|
|
20240528,150900,138954883,683,683,683,683,20
|
|
20240528,150800,138941223,683,683,683,683,13
|
|
20240528,150700,138932344,683,683,683,683,0
|
|
20240528,150600,138932344,683,683,683,683,7
|
|
20240528,150500,138927563,682,682,682,682,0
|
|
20240528,150400,138927563,682,682,682,682,0
|
|
20240528,150300,138927563,682,683,683,682,41
|
|
20240528,150200,138899571,683,683,683,683,1
|
|
20240528,150100,138898888,683,682,683,682,28
|
|
20240528,150000,138879779,683,682,683,682,1070
|
|
20240528,145900,138149039,682,682,682,682,20
|
|
20240528,145800,138135399,683,683,683,683,0
|
|
20240528,145700,138135399,683,683,683,683,0
|
|
20240528,145600,138135399,683,683,683,683,0
|
|
20240528,145500,138135399,683,683,683,683,90
|
|
20240528,145400,138073929,683,683,683,683,0
|
|
20240528,145300,138073929,683,683,683,683,0
|
|
20240528,145200,138073929,683,683,683,683,0
|
|
20240528,145100,138073929,683,683,683,683,2900
|
|
20240528,145000,136093229,684,684,684,684,10
|
|
20240528,144900,136086389,683,683,683,683,1900
|
|
20240528,144800,134788689,683,683,683,683,100
|
|
20240528,144700,134720389,684,684,684,684,0
|
|
20240528,144600,134720389,684,684,684,684,0
|
|
20240528,144500,134720389,684,684,684,684,40
|
|
20240528,144400,134693029,682,682,682,682,0
|
|
20240528,144300,134693029,682,682,682,682,0
|
|
20240528,144200,134693029,682,682,682,682,1381
|
|
20240528,144100,133751187,683,683,683,683,1000
|
|
20240528,144000,133068187,684,684,684,684,0
|
|
20240528,143900,133068187,684,684,684,684,0
|
|
20240528,143800,133068187,684,683,684,683,2014
|
|
20240528,143700,131692611,684,684,684,684,0
|
|
20240528,143600,131692611,684,684,684,684,0
|
|
20240528,143500,131692611,684,684,684,684,494
|
|
20240528,143400,131354715,684,684,685,684,1579
|
|
20240528,143300,130273606,685,685,685,685,550
|
|
20240528,143200,129896856,685,685,685,685,100
|
|
20240528,143100,129828356,685,685,685,685,104
|
|
20240528,143000,129757116,685,685,685,685,100
|
|
20240528,142900,129688616,685,685,685,685,15
|
|
20240528,142800,129678341,684,684,684,684,200
|
|
20240528,142700,129541541,684,681,684,681,1420
|
|
20240528,142600,128573961,681,679,681,679,80
|
|
20240528,142500,128519587,679,679,679,679,1
|
|
20240528,142400,128518908,679,678,679,678,21
|
|
20240528,142300,128504665,677,679,679,677,7545
|
|
20240528,142200,123393128,679,681,681,679,82
|
|
20240528,142100,123337448,682,682,682,682,0
|
|
20240528,142000,123337448,682,682,682,682,500
|
|
20240528,141900,122996448,680,680,680,680,0
|
|
20240528,141800,122996448,680,680,680,680,366
|
|
20240528,141700,122747568,682,682,682,682,0
|
|
20240528,141600,122747568,682,682,682,682,0
|
|
20240528,141500,122747568,682,682,682,682,0
|
|
20240528,141400,122747568,682,682,682,682,0
|
|
20240528,141300,122747568,682,682,682,682,0
|
|
20240528,141200,122747568,682,682,682,682,1
|
|
20240528,141100,122746886,680,680,680,679,3740
|
|
20240528,141000,120207205,681,681,681,681,1
|
|
20240528,140900,120206524,683,683,683,683,0
|
|
20240528,140800,120206524,683,683,683,683,50
|
|
20240528,140700,120172374,683,683,683,683,100
|
|
20240528,140600,120104074,683,683,683,683,0
|
|
20240528,140500,120104074,683,683,683,683,0
|
|
20240528,140400,120104074,683,683,683,683,0
|
|
20240528,140300,120104074,683,680,683,680,1023
|
|
20240528,140200,119408398,683,683,683,683,0
|
|
20240528,140100,119408398,683,683,683,683,4
|
|
20240528,140000,119405666,686,686,686,686,0
|
|
20240528,135900,119405666,686,686,686,686,0
|
|
20240528,135800,119405666,686,686,686,686,0
|
|
20240528,135700,119405666,686,686,686,686,0
|
|
20240528,135600,119405666,686,686,686,686,0
|
|
20240528,135500,119405666,686,686,686,686,0
|
|
20240528,135400,119405666,686,683,686,683,100
|
|
20240528,135300,119337230,680,681,681,680,1568
|
|
20240528,135200,118270986,683,683,683,683,0
|
|
20240528,135100,118270986,683,683,683,683,0
|
|
20240528,135000,118270986,683,683,683,683,2
|
|
20240528,134900,118269620,686,686,686,686,0
|
|
20240528,134800,118269620,686,686,686,686,0
|
|
20240528,134700,118269620,686,686,686,686,0
|
|
20240528,134600,118269620,686,686,686,686,0
|
|
20240528,134500,118269620,686,686,686,686,0
|
|
20240528,134400,118269620,686,686,686,686,0
|
|
20240528,134300,118269620,686,686,686,686,0
|
|
20240528,134200,118269620,686,686,686,686,0
|
|
20240528,134100,118269620,686,686,686,686,0
|
|
20240528,134000,118269620,686,686,686,686,0
|
|
20240528,133900,118269620,686,686,686,686,0
|
|
20240528,133800,118269620,686,686,686,686,0
|
|
20240528,133700,118269620,686,686,686,686,0
|
|
20240528,133600,118269620,686,686,686,686,0
|
|
20240528,133500,118269620,686,686,686,686,0
|
|
20240528,133400,118269620,686,686,686,686,0
|
|
20240528,133300,118269620,686,686,686,686,0
|
|
20240528,133200,118269620,686,686,686,686,0
|
|
20240528,133100,118269620,686,686,686,686,0
|
|
20240528,133000,118269620,686,686,686,686,0
|
|
20240528,132900,118269620,686,684,686,684,110
|
|
20240528,132800,118194349,682,682,682,682,3219
|
|
20240528,132700,115998991,682,682,682,682,0
|
|
20240528,132600,115998991,682,682,682,682,4
|
|
20240528,132500,115996263,682,682,682,682,0
|
|
20240528,132400,115996263,682,682,682,682,0
|
|
20240528,132300,115996263,682,682,682,682,0
|
|
20240528,132200,115996263,682,682,682,682,0
|
|
20240528,132100,115996263,682,682,682,682,0
|
|
20240528,132000,115996263,682,682,682,682,10
|
|
20240528,131900,115989443,682,682,682,682,0
|
|
20240528,131800,115989443,682,682,682,682,0
|
|
20240528,131700,115989443,682,682,682,682,0
|
|
20240528,131600,115989443,682,682,682,682,0
|
|
20240528,131500,115989443,682,682,682,682,0
|
|
20240528,131400,115989443,682,682,682,682,0
|
|
20240528,131300,115989443,682,682,682,682,1
|
|
20240528,131200,115988761,681,681,681,681,0
|
|
20240528,131100,115988761,681,681,681,681,101
|
|
20240528,131000,115919980,681,681,681,681,55
|
|
20240528,130900,115882525,682,682,682,682,0
|
|
20240528,130800,115882525,682,682,682,682,0
|
|
20240528,130700,115882525,682,682,682,682,1
|
|
20240528,130600,115881843,681,681,681,681,0
|
|
20240528,130500,115881843,681,681,681,681,0
|
|
20240528,130400,115881843,681,681,681,681,2
|
|
20240528,130300,115880481,681,681,681,681,771
|
|
20240528,130200,115355430,681,681,681,681,0
|
|
20240528,130100,115355430,681,681,681,681,0
|
|
20240528,130000,115355430,681,681,681,681,1
|
|
20240528,125900,115354749,680,681,681,680,198
|
|
20240528,125800,115220108,680,680,680,680,0
|
|
20240528,125700,115220108,680,680,680,680,0
|
|
20240528,125600,115220108,680,680,680,680,0
|
|
20240528,125500,115220108,680,680,680,680,0
|
|
20240528,125400,115220108,680,680,680,680,0
|
|
20240528,125300,115220108,680,680,680,680,0
|
|
20240528,125200,115220108,680,680,680,680,0
|
|
20240528,125100,115220108,680,680,680,680,0
|
|
20240528,125000,115220108,680,680,680,680,0
|
|
20240528,124900,115220108,680,680,680,680,0
|
|
20240528,124800,115220108,680,680,680,680,0
|
|
20240528,124700,115220108,680,680,680,680,0
|
|
20240528,124600,115220108,680,680,680,680,0
|
|
20240528,124500,115220108,680,680,680,680,200
|
|
20240528,124400,115084108,680,680,680,680,0
|
|
20240528,124300,115084108,680,681,681,680,292
|
|
20240528,124200,114885547,680,680,680,680,0
|
|
20240528,124100,114885547,680,680,680,680,0
|
|
20240528,124000,114885547,680,680,680,680,1
|
|
20240528,123900,114884867,683,683,683,683,0
|
|
20240528,123800,114884867,683,683,683,683,0
|
|
20240528,123700,114884867,683,683,683,683,41
|
|
20240528,123600,114856864,684,684,684,684,0
|
|
20240528,123500,114856864,684,684,684,684,0
|
|
20240528,123400,114856864,684,684,684,684,0
|
|
20240528,123300,114856864,684,684,684,684,0
|
|
20240528,123200,114856864,684,684,684,684,0
|
|
20240528,123100,114856864,684,684,684,684,0
|
|
20240528,123000,114856864,684,683,684,682,250
|
|
20240528,122900,114686046,682,682,682,682,331
|
|
20240528,122800,114460304,682,682,682,682,0
|
|
20240528,122700,114460304,682,682,682,682,0
|
|
20240528,122600,114460304,682,682,682,682,176
|
|
20240528,122500,114340272,682,682,682,682,0
|
|
20240528,122400,114340272,682,682,682,682,0
|
|
20240528,122300,114340272,682,682,682,682,0
|
|
20240528,122200,114340272,682,682,682,682,0
|
|
20240528,122100,114340272,682,682,682,682,0
|
|
20240528,122000,114340272,682,682,682,682,0
|
|
20240528,121900,114340272,682,682,682,682,0
|
|
20240528,121800,114340272,682,682,682,682,0
|
|
20240528,121700,114340272,682,682,682,682,0
|
|
20240528,121600,114340272,682,682,682,682,0
|
|
20240528,121500,114340272,682,682,682,682,0
|
|
20240528,121400,114340272,682,682,682,682,0
|
|
20240528,121300,114340272,682,682,682,682,0
|
|
20240528,121200,114340272,682,682,682,682,0
|
|
20240528,121100,114340272,682,682,682,682,0
|
|
20240528,121000,114340272,682,682,682,682,0
|
|
20240528,120900,114340272,682,682,682,682,0
|
|
20240528,120800,114340272,682,682,682,681,1066
|
|
20240528,120700,113614313,681,681,681,681,0
|
|
20240528,120600,113614313,681,681,681,681,700
|
|
20240528,120500,113137613,681,681,681,681,0
|
|
20240528,120400,113137613,681,681,681,681,0
|
|
20240528,120300,113137613,681,681,681,681,0
|
|
20240528,120200,113137613,681,681,681,681,1
|
|
20240528,120100,113136932,681,681,681,681,0
|
|
20240528,120000,113136932,681,681,681,681,0
|
|
20240528,115900,113136932,681,681,681,681,0
|
|
20240528,115800,113136932,681,681,681,681,0
|
|
20240528,115700,113136932,681,681,681,681,0
|
|
20240528,115600,113136932,681,681,681,681,0
|
|
20240528,115500,113136932,681,681,681,681,0
|
|
20240528,115400,113136932,681,681,681,681,0
|
|
20240528,115300,113136932,681,681,681,681,0
|
|
20240528,115200,113136932,681,681,681,681,35
|
|
20240528,115100,113113097,682,682,682,682,0
|
|
20240528,115000,113113097,682,682,682,682,0
|
|
20240528,114900,113113097,682,682,682,682,0
|
|
20240528,114800,113113097,682,682,682,682,0
|
|
20240528,114700,113113097,682,682,682,682,0
|
|
20240528,114600,113113097,682,682,682,682,10
|
|
20240528,114500,113106277,682,682,682,682,5
|
|
20240528,114400,113102867,681,681,681,681,0
|
|
20240528,114300,113102867,681,681,681,681,0
|
|
20240528,114200,113102867,681,681,681,681,0
|
|
20240528,114100,113102867,681,681,681,681,5
|
|
20240528,114000,113099462,681,681,681,681,0
|
|
20240528,113900,113099462,681,681,681,681,0
|
|
20240528,113800,113099462,681,681,681,681,0
|
|
20240528,113700,113099462,681,681,681,681,0
|
|
20240528,113600,113099462,681,681,681,681,5
|
|
20240528,113500,113096057,682,682,682,682,0
|
|
20240528,113400,113096057,682,682,682,682,0
|
|
20240528,113300,113096057,682,682,682,682,0
|
|
20240528,113200,113096057,682,681,682,681,64
|
|
20240528,113100,113052460,681,681,681,681,133
|
|
20240528,113000,112961887,680,680,680,680,100
|
|
20240528,112900,112893887,677,677,677,677,0
|
|
20240528,112800,112893887,677,677,677,677,0
|
|
20240528,112700,112893887,677,677,677,677,0
|
|
20240528,112600,112893887,677,677,677,677,4
|
|
20240528,112500,112891179,677,677,677,677,0
|
|
20240528,112400,112891179,677,677,677,677,0
|
|
20240528,112300,112891179,677,677,677,677,5000
|
|
20240528,112200,109506179,677,678,678,677,5200
|
|
20240528,112100,105985579,680,680,680,678,252
|
|
20240528,112000,105814619,677,677,677,677,10
|
|
20240528,111900,105807849,677,677,677,677,0
|
|
20240528,111800,105807849,677,677,677,677,1000
|
|
20240528,111700,105130849,678,678,678,678,1186
|
|
20240528,111600,104326741,677,677,677,677,0
|
|
20240528,111500,104326741,677,677,677,677,0
|
|
20240528,111400,104326741,677,678,678,677,219
|
|
20240528,111300,104178315,678,678,678,678,0
|
|
20240528,111200,104178315,678,678,678,678,0
|
|
20240528,111100,104178315,678,678,678,678,138
|
|
20240528,111000,104084751,678,678,678,678,400
|
|
20240528,110900,103813551,680,680,680,680,1
|
|
20240528,110800,103812871,678,678,678,678,0
|
|
20240528,110700,103812871,678,678,678,678,0
|
|
20240528,110600,103812871,678,678,678,678,0
|
|
20240528,110500,103812871,678,678,678,678,1
|
|
20240528,110400,103812193,678,678,678,678,0
|
|
20240528,110300,103812193,678,678,678,678,100
|
|
20240528,110200,103744393,679,679,679,679,4
|
|
20240528,110100,103741677,679,679,679,679,0
|
|
20240528,110000,103741677,679,679,679,679,0
|
|
20240528,105900,103741677,679,679,679,679,1
|
|
20240528,105800,103740998,678,678,678,678,0
|
|
20240528,105700,103740998,678,678,678,678,0
|
|
20240528,105600,103740998,678,678,678,678,3
|
|
20240528,105500,103738964,678,678,678,678,0
|
|
20240528,105400,103738964,678,678,678,678,0
|
|
20240528,105300,103738964,678,678,678,678,1
|
|
20240528,105200,103738286,677,678,678,677,29
|
|
20240528,105100,103718652,677,677,677,677,0
|
|
20240528,105000,103718652,677,681,681,677,3000
|
|
20240528,104900,101682968,680,680,680,680,0
|
|
20240528,104800,101682968,680,680,680,680,0
|
|
20240528,104700,101682968,680,680,680,680,0
|
|
20240528,104600,101682968,680,680,680,680,0
|
|
20240528,104500,101682968,680,680,680,680,0
|
|
20240528,104400,101682968,680,680,680,680,0
|
|
20240528,104300,101682968,680,680,680,680,0
|
|
20240528,104200,101682968,680,680,680,680,3
|
|
20240528,104100,101680928,679,679,679,679,0
|
|
20240528,104000,101680928,679,679,679,679,0
|
|
20240528,103900,101680928,679,679,679,679,500
|
|
20240528,103800,101341428,677,677,677,677,0
|
|
20240528,103700,101341428,677,677,677,677,0
|
|
20240528,103600,101341428,677,677,677,677,0
|
|
20240528,103500,101341428,677,677,677,677,0
|
|
20240528,103400,101341428,677,677,683,677,804
|
|
20240528,103300,100796819,678,679,679,678,126
|
|
20240528,103200,100711369,680,681,681,680,1202
|
|
20240528,103100,99894008,680,680,680,680,0
|
|
20240528,103000,99894008,680,680,680,680,0
|
|
20240528,102900,99894008,680,680,680,680,0
|
|
20240528,102800,99894008,680,681,681,680,2114
|
|
20240528,102700,98456487,683,683,683,683,0
|
|
20240528,102600,98456487,683,683,683,683,100
|
|
20240528,102500,98388187,683,683,683,683,99
|
|
20240528,102400,98320570,684,684,684,684,0
|
|
20240528,102300,98320570,684,684,684,684,60
|
|
20240528,102200,98279530,680,680,680,680,0
|
|
20240528,102100,98279530,680,684,684,680,77
|
|
20240528,102000,98227098,684,684,684,684,0
|
|
20240528,101900,98227098,684,681,684,680,12
|
|
20240528,101800,98218897,684,684,684,684,9
|
|
20240528,101700,98212741,684,682,684,682,61
|
|
20240528,101600,98171137,682,682,682,682,40
|
|
20240528,101500,98143857,682,682,682,682,100
|
|
20240528,101400,98075657,681,681,681,681,1124
|
|
20240528,101300,97310213,682,682,682,682,0
|
|
20240528,101200,97310213,682,682,682,682,0
|
|
20240528,101100,97310213,682,682,682,682,0
|
|
20240528,101000,97310213,682,682,682,682,0
|
|
20240528,100900,97310213,682,682,682,682,138
|
|
20240528,100800,97216097,685,685,685,685,0
|
|
20240528,100700,97216097,685,685,685,685,7
|
|
20240528,100600,97211302,685,685,685,685,107
|
|
20240528,100500,97138007,685,685,685,685,0
|
|
20240528,100400,97138007,685,685,685,685,1
|
|
20240528,100300,97137322,684,684,684,684,100
|
|
20240528,100200,97068922,685,685,685,685,20
|
|
20240528,100100,97055222,682,682,682,682,0
|
|
20240528,100000,97055222,682,682,682,682,5
|
|
20240528,095900,97051812,685,685,685,685,6
|
|
20240528,095800,97047702,684,684,684,684,0
|
|
20240528,095700,97047702,684,685,685,684,130
|
|
20240528,095600,96958752,685,685,685,685,0
|
|
20240528,095500,96958752,685,685,685,685,0
|
|
20240528,095400,96958752,685,685,685,685,1
|
|
20240528,095300,96958067,685,685,685,685,2
|
|
20240528,095200,96956697,680,680,680,680,0
|
|
20240528,095100,96956697,680,680,680,680,1
|
|
20240528,095000,96956017,686,683,686,683,289
|
|
20240528,094900,96757766,680,680,680,680,448
|
|
20240528,094800,96453126,680,677,680,677,7207
|
|
20240528,094700,91555589,678,678,678,678,252
|
|
20240528,094600,91384733,678,678,678,678,1
|
|
20240528,094500,91384055,677,678,678,677,562
|
|
20240528,094400,91003531,678,678,678,678,0
|
|
20240528,094300,91003531,678,678,678,678,116
|
|
20240528,094200,90924883,678,681,681,678,19107
|
|
20240528,094100,77935497,681,683,683,681,2884
|
|
20240528,094000,75969583,683,684,684,683,500
|
|
20240528,093900,75627983,684,684,684,684,200
|
|
20240528,093800,75491183,688,688,688,688,200
|
|
20240528,093700,75353583,688,688,688,688,0
|
|
20240528,093600,75353583,688,688,688,688,0
|
|
20240528,093500,75353583,688,688,688,688,2
|
|
20240528,093400,75352207,688,688,688,688,80
|
|
20240528,093300,75297167,680,686,686,680,22000
|
|
20240528,093200,60313248,686,688,688,686,698
|
|
20240528,093100,59833947,687,689,689,687,691
|
|
20240528,093000,59359228,691,693,693,691,285
|
|
20240528,092900,59162093,697,696,697,696,799
|
|
20240528,092800,58605700,696,687,696,686,1884
|
|
20240528,092700,57313135,687,692,692,687,2133
|
|
20240528,092600,55843637,692,695,695,692,3513
|
|
20240528,092500,53409080,698,697,698,697,475
|
|
20240528,092400,53077628,698,698,698,698,0
|
|
20240528,092300,53077628,698,698,698,698,1
|
|
20240528,092200,53076930,699,699,699,699,2
|
|
20240528,092100,53075532,699,698,699,694,4008
|
|
20240528,092000,50274539,694,692,694,692,645
|
|
20240528,091900,49827505,693,693,693,693,0
|
|
20240528,091800,49827505,693,692,693,692,337
|
|
20240528,091700,49594110,693,693,693,692,960
|
|
20240528,091600,48928954,694,692,694,692,29
|
|
20240528,091500,48908877,693,693,693,693,3
|
|
20240528,091400,48906798,693,693,693,693,0
|
|
20240528,091300,48906798,693,693,693,693,500
|
|
20240528,091200,48560298,693,693,697,693,1079
|
|
20240528,091100,47812351,693,693,693,693,16
|
|
20240528,091000,47801263,693,693,693,693,4119
|
|
20240528,090900,44946796,698,696,698,694,4504
|
|
20240528,090800,41812774,696,700,700,696,3708
|
|
20240528,090700,39231955,700,700,701,700,519
|
|
20240528,090600,38868367,700,691,700,691,2270
|
|
20240528,090500,37286808,689,698,704,688,7785
|
|
20240528,090400,31854223,697,694,697,694,3
|
|
20240528,090300,31852137,694,691,694,690,1790
|
|
20240528,090200,30610634,691,701,701,691,4946
|
|
20240528,090100,27167343,701,717,730,701,5606
|
|
20240528,090000,23145179,724,731,731,717,31758
|