705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,204200,38191007,669,669,669,669,3719
|
|
20240529,204100,38191007,669,669,669,669,0
|
|
20240529,204000,38191007,669,669,669,669,0
|
|
20240529,203900,38191007,669,669,669,669,0
|
|
20240529,203800,38191007,669,669,669,669,0
|
|
20240529,203700,38191007,669,669,669,669,0
|
|
20240529,203600,38191007,669,669,669,669,0
|
|
20240529,203500,38191007,669,669,669,669,0
|
|
20240529,203400,38191007,669,669,669,669,0
|
|
20240529,203300,38191007,669,669,669,669,0
|
|
20240529,203200,38191007,669,669,669,669,0
|
|
20240529,203100,38191007,669,669,669,669,0
|
|
20240529,203000,38191007,669,669,669,669,0
|
|
20240529,202900,38191007,669,669,669,669,0
|
|
20240529,202800,38191007,669,669,669,669,0
|
|
20240529,202700,38191007,669,669,669,669,0
|
|
20240529,202600,38191007,669,669,669,669,0
|
|
20240529,202500,38191007,669,669,669,669,0
|
|
20240529,202400,38191007,669,669,669,669,0
|
|
20240529,202300,38191007,669,669,669,669,0
|
|
20240529,202200,38191007,669,669,669,669,0
|
|
20240529,202100,38191007,669,669,669,669,0
|
|
20240529,202000,38191007,669,669,669,669,0
|
|
20240529,201900,38191007,669,669,669,669,0
|
|
20240529,201800,38191007,669,669,669,669,0
|
|
20240529,201700,38191007,669,669,669,669,0
|
|
20240529,201600,38191007,669,669,669,669,0
|
|
20240529,201500,38191007,669,669,669,669,0
|
|
20240529,201400,38191007,669,669,669,669,0
|
|
20240529,201300,38191007,669,669,669,669,0
|
|
20240529,201200,38191007,669,669,669,669,3719
|
|
20240529,201100,38191007,669,669,669,669,0
|
|
20240529,201000,38191007,669,669,669,669,0
|
|
20240529,200900,38191007,669,669,669,669,0
|
|
20240529,200800,38191007,669,669,669,669,0
|
|
20240529,200700,38191007,669,669,669,669,0
|
|
20240529,200600,38191007,669,669,669,669,0
|
|
20240529,200500,38191007,669,669,669,669,0
|
|
20240529,200400,38191007,669,669,669,669,0
|
|
20240529,200300,38191007,669,669,669,669,0
|
|
20240529,200200,38191007,669,669,669,669,0
|
|
20240529,200100,38191007,669,669,669,669,0
|
|
20240529,200000,38191007,669,669,669,669,0
|
|
20240529,195900,38191007,669,669,669,669,0
|
|
20240529,195800,38191007,669,669,669,669,0
|
|
20240529,195700,38191007,669,669,669,669,0
|
|
20240529,195600,38191007,669,669,669,669,0
|
|
20240529,195500,38191007,669,669,669,669,0
|
|
20240529,195400,38191007,669,669,669,669,0
|
|
20240529,195300,38191007,669,669,669,669,0
|
|
20240529,195200,38191007,669,669,669,669,0
|
|
20240529,195100,38191007,669,669,669,669,0
|
|
20240529,195000,38191007,669,669,669,669,0
|
|
20240529,194900,38191007,669,669,669,669,0
|
|
20240529,194800,38191007,669,669,669,669,0
|
|
20240529,194700,38191007,669,669,669,669,0
|
|
20240529,194600,38191007,669,669,669,669,0
|
|
20240529,194500,38191007,669,669,669,669,0
|
|
20240529,194400,38191007,669,669,669,669,0
|
|
20240529,194300,38191007,669,669,669,669,0
|
|
20240529,194200,38191007,669,669,669,669,3719
|
|
20240529,194100,38191007,669,669,669,669,0
|
|
20240529,194000,38191007,669,669,669,669,0
|
|
20240529,193900,38191007,669,669,669,669,0
|
|
20240529,193800,38191007,669,669,669,669,0
|
|
20240529,193700,38191007,669,669,669,669,0
|
|
20240529,193600,38191007,669,669,669,669,0
|
|
20240529,193500,38191007,669,669,669,669,0
|
|
20240529,193400,38191007,669,669,669,669,0
|
|
20240529,193300,38191007,669,669,669,669,0
|
|
20240529,193200,38191007,669,669,669,669,0
|
|
20240529,193100,38191007,669,669,669,669,0
|
|
20240529,193000,38191007,669,669,669,669,0
|
|
20240529,192900,38191007,669,669,669,669,0
|
|
20240529,192800,38191007,669,669,669,669,0
|
|
20240529,192700,38191007,669,669,669,669,0
|
|
20240529,192600,38191007,669,669,669,669,0
|
|
20240529,192500,38191007,669,669,669,669,0
|
|
20240529,192400,38191007,669,669,669,669,0
|
|
20240529,192300,38191007,669,669,669,669,0
|
|
20240529,192200,38191007,669,669,669,669,0
|
|
20240529,192100,38191007,669,669,669,669,0
|
|
20240529,192000,38191007,669,669,669,669,0
|
|
20240529,191900,38191007,669,669,669,669,0
|
|
20240529,191800,38191007,669,669,669,669,0
|
|
20240529,191700,38191007,669,669,669,669,0
|
|
20240529,191600,38191007,669,669,669,669,0
|
|
20240529,191500,38191007,669,669,669,669,0
|
|
20240529,191400,38191007,669,669,669,669,0
|
|
20240529,191300,38191007,669,669,669,669,0
|
|
20240529,191200,38191007,669,669,669,669,3719
|
|
20240529,191100,38191007,669,669,669,669,0
|
|
20240529,191000,38191007,669,669,669,669,0
|
|
20240529,190900,38191007,669,669,669,669,0
|
|
20240529,190800,38191007,669,669,669,669,0
|
|
20240529,190700,38191007,669,669,669,669,0
|
|
20240529,190600,38191007,669,669,669,669,0
|
|
20240529,190500,38191007,669,669,669,669,0
|
|
20240529,190400,38191007,669,669,669,669,0
|
|
20240529,190300,38191007,669,669,669,669,0
|
|
20240529,190200,38191007,669,669,669,669,0
|
|
20240529,190100,38191007,669,669,669,669,0
|
|
20240529,190000,38191007,669,669,669,669,0
|
|
20240529,185900,38191007,669,669,669,669,0
|
|
20240529,185800,38191007,669,669,669,669,0
|
|
20240529,185700,38191007,669,669,669,669,0
|
|
20240529,185600,38191007,669,669,669,669,0
|
|
20240529,185500,38191007,669,669,669,669,0
|
|
20240529,185400,38191007,669,669,669,669,0
|
|
20240529,185300,38191007,669,669,669,669,0
|
|
20240529,185200,38191007,669,669,669,669,0
|
|
20240529,185100,38191007,669,669,669,669,0
|
|
20240529,185000,38191007,669,669,669,669,0
|
|
20240529,184900,38191007,669,669,669,669,0
|
|
20240529,184800,38191007,669,669,669,669,0
|
|
20240529,184700,38191007,669,669,669,669,0
|
|
20240529,184600,38191007,669,669,669,669,0
|
|
20240529,184500,38191007,669,669,669,669,0
|
|
20240529,184400,38191007,669,669,669,669,0
|
|
20240529,184300,38191007,669,669,669,669,0
|
|
20240529,184200,38191007,669,669,669,669,3719
|
|
20240529,184100,38191007,669,669,669,669,0
|
|
20240529,184000,38191007,669,669,669,669,0
|
|
20240529,183900,38191007,669,669,669,669,0
|
|
20240529,183800,38191007,669,669,669,669,0
|
|
20240529,183700,38191007,669,669,669,669,0
|
|
20240529,183600,38191007,669,669,669,669,0
|
|
20240529,183500,38191007,669,669,669,669,0
|
|
20240529,183400,38191007,669,669,669,669,0
|
|
20240529,183300,38191007,669,669,669,669,0
|
|
20240529,183200,38191007,669,669,669,669,0
|
|
20240529,183100,38191007,669,669,669,669,0
|
|
20240529,183000,38191007,669,669,669,669,0
|
|
20240529,182900,38191007,669,669,669,669,0
|
|
20240529,182800,38191007,669,669,669,669,0
|
|
20240529,182700,38191007,669,669,669,669,0
|
|
20240529,182600,38191007,669,669,669,669,0
|
|
20240529,182500,38191007,669,669,669,669,0
|
|
20240529,182400,38191007,669,669,669,669,0
|
|
20240529,182300,38191007,669,669,669,669,0
|
|
20240529,182200,38191007,669,669,669,669,0
|
|
20240529,182100,38191007,669,669,669,669,0
|
|
20240529,182000,38191007,669,669,669,669,0
|
|
20240529,181900,38191007,669,669,669,669,0
|
|
20240529,181800,38191007,669,669,669,669,0
|
|
20240529,181700,38191007,669,669,669,669,0
|
|
20240529,181600,38191007,669,669,669,669,0
|
|
20240529,181500,38191007,669,669,669,669,0
|
|
20240529,181400,38191007,669,669,669,669,0
|
|
20240529,181300,38191007,669,669,669,669,0
|
|
20240529,181200,38191007,669,669,669,669,3719
|
|
20240529,181100,38191007,669,669,669,669,0
|
|
20240529,181000,38191007,669,669,669,669,0
|
|
20240529,180900,38191007,669,669,669,669,0
|
|
20240529,180800,38191007,669,669,669,669,0
|
|
20240529,180700,38191007,669,669,669,669,0
|
|
20240529,180600,38191007,669,669,669,669,0
|
|
20240529,180500,38191007,669,669,669,669,0
|
|
20240529,180400,38191007,669,669,669,669,0
|
|
20240529,180300,38191007,669,669,669,669,0
|
|
20240529,180200,38191007,669,669,669,669,0
|
|
20240529,180100,38191007,669,669,669,669,0
|
|
20240529,180000,38191007,669,669,669,669,0
|
|
20240529,175900,38191007,669,669,669,669,0
|
|
20240529,175800,38191007,669,669,669,669,0
|
|
20240529,175700,38191007,669,669,669,669,0
|
|
20240529,175600,38191007,669,669,669,669,0
|
|
20240529,175500,38191007,669,669,669,669,0
|
|
20240529,175400,38191007,669,669,669,669,0
|
|
20240529,175300,38191007,669,669,669,669,0
|
|
20240529,175200,38191007,669,669,669,669,0
|
|
20240529,175100,38191007,669,669,669,669,0
|
|
20240529,175000,38191007,669,669,669,669,0
|
|
20240529,174900,38191007,669,669,669,669,0
|
|
20240529,174800,38191007,669,669,669,669,0
|
|
20240529,174700,38191007,669,669,669,669,0
|
|
20240529,174600,38191007,669,669,669,669,0
|
|
20240529,174500,38191007,669,669,669,669,0
|
|
20240529,174400,38191007,669,669,669,669,0
|
|
20240529,174300,38191007,669,669,669,669,0
|
|
20240529,174200,38191007,669,669,669,669,3719
|
|
20240529,174100,38191007,669,669,669,669,0
|
|
20240529,174000,38191007,669,669,669,669,0
|
|
20240529,173900,38191007,669,669,669,669,0
|
|
20240529,173800,38191007,669,669,669,669,0
|
|
20240529,173700,38191007,669,669,669,669,0
|
|
20240529,173600,38191007,669,669,669,669,0
|
|
20240529,173500,38191007,669,669,669,669,0
|
|
20240529,173400,38191007,669,669,669,669,0
|
|
20240529,173300,38191007,669,669,669,669,0
|
|
20240529,173200,38191007,669,669,669,669,0
|
|
20240529,173100,38191007,669,669,669,669,0
|
|
20240529,173000,38191007,669,669,669,669,0
|
|
20240529,172900,38191007,669,669,669,669,0
|
|
20240529,172800,38191007,669,669,669,669,0
|
|
20240529,172700,38191007,669,669,669,669,0
|
|
20240529,172600,38191007,669,669,669,669,0
|
|
20240529,172500,38191007,669,669,669,669,0
|
|
20240529,172400,38191007,669,669,669,669,0
|
|
20240529,172300,38191007,669,669,669,669,0
|
|
20240529,172200,38191007,669,669,669,669,0
|
|
20240529,172100,38191007,669,669,669,669,0
|
|
20240529,172000,38191007,669,669,669,669,0
|
|
20240529,171900,38191007,669,669,669,669,0
|
|
20240529,171800,38191007,669,669,669,669,0
|
|
20240529,171700,38191007,669,669,669,669,0
|
|
20240529,171600,38191007,669,669,669,669,0
|
|
20240529,171500,38191007,669,669,669,669,0
|
|
20240529,171400,38191007,669,669,669,669,0
|
|
20240529,171300,38191007,669,669,669,669,0
|
|
20240529,171200,38191007,669,669,669,669,3719
|
|
20240529,171100,38191007,669,669,669,669,0
|
|
20240529,171000,38191007,669,669,669,669,0
|
|
20240529,170900,38191007,669,669,669,669,0
|
|
20240529,170800,38191007,669,669,669,669,0
|
|
20240529,170700,38191007,669,669,669,669,0
|
|
20240529,170600,38191007,669,669,669,669,0
|
|
20240529,170500,38191007,669,669,669,669,0
|
|
20240529,170400,38191007,669,669,669,669,0
|
|
20240529,170300,38191007,669,669,669,669,0
|
|
20240529,170200,38191007,669,669,669,669,0
|
|
20240529,170100,38191007,669,669,669,669,0
|
|
20240529,170000,38191007,669,669,669,669,0
|
|
20240529,165900,38191007,669,669,669,669,0
|
|
20240529,165800,38191007,669,669,669,669,0
|
|
20240529,165700,38191007,669,669,669,669,0
|
|
20240529,165600,38191007,669,669,669,669,0
|
|
20240529,165500,38191007,669,669,669,669,0
|
|
20240529,165400,38191007,669,669,669,669,0
|
|
20240529,165300,38191007,669,669,669,669,0
|
|
20240529,165200,38191007,669,669,669,669,0
|
|
20240529,165100,38191007,669,669,669,669,0
|
|
20240529,165000,38191007,669,669,669,669,0
|
|
20240529,164900,38191007,669,669,669,669,0
|
|
20240529,164800,38191007,669,669,669,669,0
|
|
20240529,164700,38191007,669,669,669,669,0
|
|
20240529,164600,38191007,669,669,669,669,0
|
|
20240529,164500,38191007,669,669,669,669,0
|
|
20240529,164400,38191007,669,669,669,669,0
|
|
20240529,164300,38191007,669,669,669,669,0
|
|
20240529,164200,38191007,669,669,669,669,3719
|
|
20240529,164100,38191007,669,669,669,669,0
|
|
20240529,164000,38191007,669,669,669,669,0
|
|
20240529,163900,38191007,669,669,669,669,0
|
|
20240529,163800,38191007,669,669,669,669,0
|
|
20240529,163700,38191007,669,669,669,669,0
|
|
20240529,163600,38191007,669,669,669,669,0
|
|
20240529,163500,38191007,669,669,669,669,0
|
|
20240529,163400,38191007,669,669,669,669,0
|
|
20240529,163300,38191007,669,669,669,669,0
|
|
20240529,163200,38191007,669,669,669,669,0
|
|
20240529,163100,38191007,669,669,669,669,0
|
|
20240529,163000,38191007,669,669,669,669,0
|
|
20240529,162900,38191007,669,669,669,669,0
|
|
20240529,162800,38191007,669,669,669,669,0
|
|
20240529,162700,38191007,669,669,669,669,0
|
|
20240529,162600,38191007,669,669,669,669,0
|
|
20240529,162500,38191007,669,669,669,669,0
|
|
20240529,162400,38191007,669,669,669,669,0
|
|
20240529,162300,38191007,669,669,669,669,0
|
|
20240529,162200,38191007,669,669,669,669,0
|
|
20240529,162100,38191007,669,669,669,669,0
|
|
20240529,162000,38191007,669,669,669,669,0
|
|
20240529,161900,38191007,669,669,669,669,0
|
|
20240529,161800,38191007,669,669,669,669,0
|
|
20240529,161700,38191007,669,669,669,669,0
|
|
20240529,161600,38191007,669,669,669,669,0
|
|
20240529,161500,38191007,669,669,669,669,0
|
|
20240529,161400,38191007,669,669,669,669,0
|
|
20240529,161300,38191007,669,669,669,669,0
|
|
20240529,161200,38191007,669,669,669,669,3719
|
|
20240529,161100,38191007,669,669,669,669,0
|
|
20240529,161000,38191007,669,669,669,669,0
|
|
20240529,160900,38191007,669,669,669,669,0
|
|
20240529,160800,38191007,669,669,669,669,0
|
|
20240529,160700,38191007,669,669,669,669,0
|
|
20240529,160600,38191007,669,669,669,669,0
|
|
20240529,160500,38191007,669,669,669,669,0
|
|
20240529,160400,38191007,669,669,669,669,0
|
|
20240529,160300,38191007,669,669,669,669,0
|
|
20240529,160200,38191007,669,669,669,669,0
|
|
20240529,160100,38191007,669,669,669,669,0
|
|
20240529,160000,38191007,669,669,669,669,0
|
|
20240529,155900,38191007,669,669,669,669,0
|
|
20240529,155800,38191007,669,669,669,669,0
|
|
20240529,155700,38191007,669,669,669,669,0
|
|
20240529,155600,38191007,669,669,669,669,0
|
|
20240529,155500,38191007,669,669,669,669,0
|
|
20240529,155400,38191007,669,669,669,669,0
|
|
20240529,155300,38191007,669,669,669,669,0
|
|
20240529,155200,38191007,669,669,669,669,0
|
|
20240529,155100,38191007,669,669,669,669,0
|
|
20240529,155000,38191007,669,669,669,669,0
|
|
20240529,154900,38191007,669,669,669,669,0
|
|
20240529,154800,38191007,669,669,669,669,0
|
|
20240529,154700,38191007,669,669,669,669,0
|
|
20240529,154600,38191007,669,669,669,669,0
|
|
20240529,154500,38191007,669,669,669,669,0
|
|
20240529,154400,38191007,669,669,669,669,0
|
|
20240529,154300,38191007,669,669,669,669,0
|
|
20240529,154200,38191007,669,669,669,669,3719
|
|
20240529,154100,38191007,669,669,669,669,0
|
|
20240529,154000,38191007,669,669,669,669,0
|
|
20240529,153900,38191007,669,669,669,669,0
|
|
20240529,153800,38191007,669,669,669,669,0
|
|
20240529,153700,38191007,669,669,669,669,0
|
|
20240529,153600,38191007,669,669,669,669,0
|
|
20240529,153500,38191007,669,669,669,669,0
|
|
20240529,153400,38191007,669,669,669,669,0
|
|
20240529,153300,38191007,669,669,669,669,0
|
|
20240529,153200,38191007,669,669,669,669,0
|
|
20240529,153100,38191007,669,669,669,669,0
|
|
20240529,153000,38191007,669,669,669,669,3719
|
|
20240529,152900,35702996,674,674,674,674,0
|
|
20240529,152800,35702996,674,674,674,674,0
|
|
20240529,152700,35702996,674,674,674,674,0
|
|
20240529,152600,35702996,674,674,674,674,0
|
|
20240529,152500,35702996,674,674,674,674,0
|
|
20240529,152400,35702996,674,674,674,674,0
|
|
20240529,152300,35702996,674,674,674,674,0
|
|
20240529,152200,35702996,674,674,674,674,0
|
|
20240529,152100,35702996,674,674,674,674,0
|
|
20240529,152000,35702996,674,674,674,674,0
|
|
20240529,151900,35702996,674,671,674,671,952
|
|
20240529,151800,35061870,674,674,674,674,1
|
|
20240529,151700,35061196,672,672,672,672,14
|
|
20240529,151600,35051788,674,672,674,672,57
|
|
20240529,151500,35013416,672,672,672,672,241
|
|
20240529,151400,34851464,674,674,674,674,0
|
|
20240529,151300,34851464,674,674,674,674,0
|
|
20240529,151200,34851464,674,674,674,674,101
|
|
20240529,151100,34783390,675,675,675,675,0
|
|
20240529,151000,34783390,675,675,675,675,0
|
|
20240529,150900,34783390,675,675,675,675,0
|
|
20240529,150800,34783390,675,675,675,675,0
|
|
20240529,150700,34783390,675,675,675,675,0
|
|
20240529,150600,34783390,675,675,675,675,2
|
|
20240529,150500,34782040,675,675,675,675,11
|
|
20240529,150400,34774615,675,675,675,675,1
|
|
20240529,150300,34773940,675,675,675,675,816
|
|
20240529,150200,34223140,673,673,673,673,0
|
|
20240529,150100,34223140,673,675,675,673,53
|
|
20240529,150000,34187439,673,673,673,673,1304
|
|
20240529,145900,33309847,674,674,674,674,0
|
|
20240529,145800,33309847,674,674,674,674,0
|
|
20240529,145700,33309847,674,674,674,674,0
|
|
20240529,145600,33309847,674,674,674,674,0
|
|
20240529,145500,33309847,674,674,674,674,0
|
|
20240529,145400,33309847,674,674,674,674,1
|
|
20240529,145300,33309173,675,675,675,675,5
|
|
20240529,145200,33305798,675,675,675,675,0
|
|
20240529,145100,33305798,675,675,675,675,0
|
|
20240529,145000,33305798,675,675,675,675,0
|
|
20240529,144900,33305798,675,675,675,675,0
|
|
20240529,144800,33305798,675,675,675,675,0
|
|
20240529,144700,33305798,675,675,675,675,0
|
|
20240529,144600,33305798,675,675,675,675,0
|
|
20240529,144500,33305798,675,675,675,675,0
|
|
20240529,144400,33305798,675,675,675,675,0
|
|
20240529,144300,33305798,675,675,675,675,4
|
|
20240529,144200,33303098,675,675,675,675,2
|
|
20240529,144100,33301748,675,675,675,675,0
|
|
20240529,144000,33301748,675,675,675,675,0
|
|
20240529,143900,33301748,675,675,675,675,0
|
|
20240529,143800,33301748,675,675,675,675,0
|
|
20240529,143700,33301748,675,675,675,675,0
|
|
20240529,143600,33301748,675,675,675,675,0
|
|
20240529,143500,33301748,675,675,675,675,10
|
|
20240529,143400,33294998,675,675,675,675,0
|
|
20240529,143300,33294998,675,675,675,675,0
|
|
20240529,143200,33294998,675,675,675,675,0
|
|
20240529,143100,33294998,675,675,675,675,0
|
|
20240529,143000,33294998,675,675,675,675,297
|
|
20240529,142900,33094523,672,672,672,672,0
|
|
20240529,142800,33094523,672,672,672,672,0
|
|
20240529,142700,33094523,672,672,672,672,0
|
|
20240529,142600,33094523,672,672,672,672,0
|
|
20240529,142500,33094523,672,675,675,671,5733
|
|
20240529,142400,29242117,682,682,682,682,0
|
|
20240529,142300,29242117,682,682,682,682,0
|
|
20240529,142200,29242117,682,682,682,682,0
|
|
20240529,142100,29242117,682,682,682,682,0
|
|
20240529,142000,29242117,682,674,682,674,6232
|
|
20240529,141900,25035233,674,674,674,674,0
|
|
20240529,141800,25035233,674,674,674,674,89
|
|
20240529,141700,24975247,670,672,672,670,1128
|
|
20240529,141600,24219250,671,671,671,671,0
|
|
20240529,141500,24219250,671,671,671,671,0
|
|
20240529,141400,24219250,671,671,671,671,0
|
|
20240529,141300,24219250,671,671,671,671,0
|
|
20240529,141200,24219250,671,671,671,671,0
|
|
20240529,141100,24219250,671,671,671,671,63
|
|
20240529,141000,24176977,671,671,671,671,0
|
|
20240529,140900,24176977,671,671,671,671,0
|
|
20240529,140800,24176977,671,672,672,671,633
|
|
20240529,140700,23752233,671,671,671,671,0
|
|
20240529,140600,23752233,671,671,671,671,0
|
|
20240529,140500,23752233,671,671,671,671,0
|
|
20240529,140400,23752233,671,671,671,671,0
|
|
20240529,140300,23752233,671,671,671,671,0
|
|
20240529,140200,23752233,671,671,671,671,0
|
|
20240529,140100,23752233,671,671,671,671,0
|
|
20240529,140000,23752233,671,671,671,671,0
|
|
20240529,135900,23752233,671,671,671,671,0
|
|
20240529,135800,23752233,671,671,671,671,0
|
|
20240529,135700,23752233,671,671,671,671,0
|
|
20240529,135600,23752233,671,671,671,671,0
|
|
20240529,135500,23752233,671,671,671,671,300
|
|
20240529,135400,23550933,671,671,671,671,0
|
|
20240529,135300,23550933,671,671,671,671,0
|
|
20240529,135200,23550933,671,671,671,671,0
|
|
20240529,135100,23550933,671,671,671,671,0
|
|
20240529,135000,23550933,671,671,671,671,0
|
|
20240529,134900,23550933,671,671,671,671,0
|
|
20240529,134800,23550933,671,672,672,671,105
|
|
20240529,134700,23480474,671,671,671,671,0
|
|
20240529,134600,23480474,671,671,671,671,0
|
|
20240529,134500,23480474,671,671,671,671,0
|
|
20240529,134400,23480474,671,671,671,671,0
|
|
20240529,134300,23480474,671,671,671,671,0
|
|
20240529,134200,23480474,671,671,671,671,0
|
|
20240529,134100,23480474,671,671,671,671,0
|
|
20240529,134000,23480474,671,671,671,671,0
|
|
20240529,133900,23480474,671,671,671,671,0
|
|
20240529,133800,23480474,671,671,671,671,0
|
|
20240529,133700,23480474,671,671,671,671,0
|
|
20240529,133600,23480474,671,671,671,671,0
|
|
20240529,133500,23480474,671,671,671,671,0
|
|
20240529,133400,23480474,671,671,671,671,0
|
|
20240529,133300,23480474,671,671,671,671,0
|
|
20240529,133200,23480474,671,671,671,671,0
|
|
20240529,133100,23480474,671,671,671,671,0
|
|
20240529,133000,23480474,671,671,671,671,0
|
|
20240529,132900,23480474,671,671,671,671,0
|
|
20240529,132800,23480474,671,671,671,671,0
|
|
20240529,132700,23480474,671,671,671,671,0
|
|
20240529,132600,23480474,671,671,671,671,0
|
|
20240529,132500,23480474,671,671,671,671,0
|
|
20240529,132400,23480474,671,671,671,671,0
|
|
20240529,132300,23480474,671,671,671,671,0
|
|
20240529,132200,23480474,671,671,671,671,0
|
|
20240529,132100,23480474,671,671,671,671,0
|
|
20240529,132000,23480474,671,671,671,671,0
|
|
20240529,131900,23480474,671,671,671,671,0
|
|
20240529,131800,23480474,671,671,671,671,0
|
|
20240529,131700,23480474,671,671,671,671,0
|
|
20240529,131600,23480474,671,671,671,671,0
|
|
20240529,131500,23480474,671,671,671,671,0
|
|
20240529,131400,23480474,671,671,671,671,0
|
|
20240529,131300,23480474,671,671,671,671,0
|
|
20240529,131200,23480474,671,671,671,671,400
|
|
20240529,131100,23212074,671,671,671,671,0
|
|
20240529,131000,23212074,671,671,671,671,0
|
|
20240529,130900,23212074,671,671,671,671,0
|
|
20240529,130800,23212074,671,671,671,671,0
|
|
20240529,130700,23212074,671,671,671,671,1
|
|
20240529,130600,23211403,675,675,675,675,0
|
|
20240529,130500,23211403,675,675,675,675,0
|
|
20240529,130400,23211403,675,675,675,675,12
|
|
20240529,130300,23203303,675,675,675,675,1
|
|
20240529,130200,23202628,675,675,675,675,0
|
|
20240529,130100,23202628,675,675,675,675,3
|
|
20240529,130000,23200603,675,675,675,675,0
|
|
20240529,125900,23200603,675,675,675,675,0
|
|
20240529,125800,23200603,675,673,675,673,20
|
|
20240529,125700,23187108,672,672,672,672,0
|
|
20240529,125600,23187108,672,672,672,672,0
|
|
20240529,125500,23187108,672,671,672,671,2029
|
|
20240529,125400,21825628,671,671,671,671,108
|
|
20240529,125300,21753160,671,671,671,671,15
|
|
20240529,125200,21743095,671,671,671,671,30
|
|
20240529,125100,21722965,671,671,671,671,26
|
|
20240529,125000,21705519,671,671,671,671,25
|
|
20240529,124900,21688744,671,671,671,671,0
|
|
20240529,124800,21688744,671,671,671,671,0
|
|
20240529,124700,21688744,671,671,671,671,0
|
|
20240529,124600,21688744,671,671,671,671,27
|
|
20240529,124500,21670627,671,671,671,671,0
|
|
20240529,124400,21670627,671,671,671,671,0
|
|
20240529,124300,21670627,671,671,671,671,0
|
|
20240529,124200,21670627,671,671,671,671,4
|
|
20240529,124100,21667943,671,671,671,671,0
|
|
20240529,124000,21667943,671,671,671,671,0
|
|
20240529,123900,21667943,671,671,671,671,0
|
|
20240529,123800,21667943,671,671,671,671,5
|
|
20240529,123700,21664588,671,671,671,671,0
|
|
20240529,123600,21664588,671,671,671,671,0
|
|
20240529,123500,21664588,671,671,671,671,0
|
|
20240529,123400,21664588,671,671,671,671,0
|
|
20240529,123300,21664588,671,671,671,671,0
|
|
20240529,123200,21664588,671,671,671,671,0
|
|
20240529,123100,21664588,671,671,671,671,0
|
|
20240529,123000,21664588,671,671,671,671,0
|
|
20240529,122900,21664588,671,671,671,671,0
|
|
20240529,122800,21664588,671,671,671,671,2001
|
|
20240529,122700,20321917,668,668,668,668,6
|
|
20240529,122600,20317909,671,671,671,671,0
|
|
20240529,122500,20317909,671,671,671,671,0
|
|
20240529,122400,20317909,671,671,671,671,0
|
|
20240529,122300,20317909,671,671,671,671,5
|
|
20240529,122200,20314554,671,671,671,671,23
|
|
20240529,122100,20299121,671,671,671,671,0
|
|
20240529,122000,20299121,671,671,671,671,0
|
|
20240529,121900,20299121,671,671,671,671,0
|
|
20240529,121800,20299121,671,671,671,671,0
|
|
20240529,121700,20299121,671,671,671,671,0
|
|
20240529,121600,20299121,671,671,671,671,0
|
|
20240529,121500,20299121,671,671,671,671,0
|
|
20240529,121400,20299121,671,671,671,671,0
|
|
20240529,121300,20299121,671,671,671,671,1
|
|
20240529,121200,20298450,670,670,670,670,10
|
|
20240529,121100,20291750,670,670,670,670,0
|
|
20240529,121000,20291750,670,670,670,670,40
|
|
20240529,120900,20264950,670,670,670,670,60
|
|
20240529,120800,20224750,672,672,672,672,0
|
|
20240529,120700,20224750,672,672,672,672,0
|
|
20240529,120600,20224750,672,672,672,672,0
|
|
20240529,120500,20224750,672,672,672,672,0
|
|
20240529,120400,20224750,672,672,672,672,0
|
|
20240529,120300,20224750,672,672,672,672,0
|
|
20240529,120200,20224750,672,672,672,672,0
|
|
20240529,120100,20224750,672,672,672,672,0
|
|
20240529,120000,20224750,672,672,672,672,0
|
|
20240529,115900,20224750,672,672,672,672,0
|
|
20240529,115800,20224750,672,672,672,672,0
|
|
20240529,115700,20224750,672,668,672,668,1900
|
|
20240529,115600,18955170,668,668,668,668,0
|
|
20240529,115500,18955170,668,668,668,668,10
|
|
20240529,115400,18948490,668,668,668,668,0
|
|
20240529,115300,18948490,668,668,668,668,0
|
|
20240529,115200,18948490,668,668,668,668,20
|
|
20240529,115100,18935130,668,666,668,666,80
|
|
20240529,115000,18881790,666,666,666,666,50
|
|
20240529,114900,18848490,667,667,667,667,0
|
|
20240529,114800,18848490,667,667,667,667,0
|
|
20240529,114700,18848490,667,669,669,667,1413
|
|
20240529,114600,17904625,669,669,669,669,0
|
|
20240529,114500,17904625,669,669,669,669,580
|
|
20240529,114400,17516605,669,669,669,669,101
|
|
20240529,114300,17449036,669,669,669,669,32
|
|
20240529,114200,17427628,668,668,668,668,0
|
|
20240529,114100,17427628,668,668,668,668,0
|
|
20240529,114000,17427628,668,668,668,668,1697
|
|
20240529,113900,16294032,667,667,667,667,0
|
|
20240529,113800,16294032,667,667,667,667,0
|
|
20240529,113700,16294032,667,667,667,667,0
|
|
20240529,113600,16294032,667,667,667,667,3
|
|
20240529,113500,16292031,667,667,667,667,0
|
|
20240529,113400,16292031,667,667,667,667,0
|
|
20240529,113300,16292031,667,667,667,667,0
|
|
20240529,113200,16292031,667,667,667,667,0
|
|
20240529,113100,16292031,667,668,668,667,638
|
|
20240529,113000,15866427,669,669,669,669,0
|
|
20240529,112900,15866427,669,669,669,669,0
|
|
20240529,112800,15866427,669,669,669,669,100
|
|
20240529,112700,15799527,669,669,669,669,0
|
|
20240529,112600,15799527,669,671,671,669,28
|
|
20240529,112500,15780771,671,671,671,671,440
|
|
20240529,112400,15485531,671,671,671,671,180
|
|
20240529,112300,15364751,672,672,672,672,500
|
|
20240529,112200,15028751,672,669,672,669,191
|
|
20240529,112100,14900969,672,672,672,672,12
|
|
20240529,112000,14892905,670,671,671,670,240
|
|
20240529,111900,14732003,672,672,672,672,0
|
|
20240529,111800,14732003,672,672,672,672,0
|
|
20240529,111700,14732003,672,672,672,672,11
|
|
20240529,111600,14724611,674,674,674,674,0
|
|
20240529,111500,14724611,674,674,674,674,0
|
|
20240529,111400,14724611,674,674,674,674,0
|
|
20240529,111300,14724611,674,674,674,674,1
|
|
20240529,111200,14723937,674,674,674,674,0
|
|
20240529,111100,14723937,674,674,674,674,0
|
|
20240529,111000,14723937,674,674,674,674,0
|
|
20240529,110900,14723937,674,674,674,674,1
|
|
20240529,110800,14723263,671,672,672,671,30
|
|
20240529,110700,14703132,674,674,674,674,0
|
|
20240529,110600,14703132,674,674,674,674,0
|
|
20240529,110500,14703132,674,674,674,674,0
|
|
20240529,110400,14703132,674,674,674,674,0
|
|
20240529,110300,14703132,674,674,674,674,0
|
|
20240529,110200,14703132,674,674,674,674,100
|
|
20240529,110100,14635732,670,670,670,670,0
|
|
20240529,110000,14635732,670,670,670,670,0
|
|
20240529,105900,14635732,670,670,670,670,0
|
|
20240529,105800,14635732,670,670,670,670,0
|
|
20240529,105700,14635732,670,670,670,670,0
|
|
20240529,105600,14635732,670,670,670,670,0
|
|
20240529,105500,14635732,670,670,670,670,0
|
|
20240529,105400,14635732,670,670,670,670,0
|
|
20240529,105300,14635732,670,670,670,670,96
|
|
20240529,105200,14571412,670,670,670,670,3
|
|
20240529,105100,14569402,670,670,670,670,304
|
|
20240529,105000,14365722,675,675,675,675,0
|
|
20240529,104900,14365722,675,675,675,675,0
|
|
20240529,104800,14365722,675,675,675,675,0
|
|
20240529,104700,14365722,675,675,675,675,0
|
|
20240529,104600,14365722,675,675,675,675,0
|
|
20240529,104500,14365722,675,675,675,675,10
|
|
20240529,104400,14358972,669,669,669,669,0
|
|
20240529,104300,14358972,669,669,669,669,0
|
|
20240529,104200,14358972,669,669,669,669,0
|
|
20240529,104100,14358972,669,674,674,669,2776
|
|
20240529,104000,12498393,674,674,674,674,0
|
|
20240529,103900,12498393,674,674,674,674,2600
|
|
20240529,103800,10745993,675,675,675,675,0
|
|
20240529,103700,10745993,675,675,675,675,0
|
|
20240529,103600,10745993,675,675,675,675,0
|
|
20240529,103500,10745993,675,675,675,675,0
|
|
20240529,103400,10745993,675,675,675,675,0
|
|
20240529,103300,10745993,675,675,675,675,11
|
|
20240529,103200,10738568,675,675,675,675,0
|
|
20240529,103100,10738568,675,675,675,675,0
|
|
20240529,103000,10738568,675,675,675,675,0
|
|
20240529,102900,10738568,675,675,675,675,0
|
|
20240529,102800,10738568,675,675,675,675,0
|
|
20240529,102700,10738568,675,675,675,675,0
|
|
20240529,102600,10738568,675,675,675,675,156
|
|
20240529,102500,10633268,675,675,675,675,1
|
|
20240529,102400,10632593,675,675,675,675,53
|
|
20240529,102300,10596818,675,675,675,675,3
|
|
20240529,102200,10594793,675,675,675,675,100
|
|
20240529,102100,10527293,674,674,674,674,0
|
|
20240529,102000,10527293,674,674,674,674,0
|
|
20240529,101900,10527293,674,674,674,674,0
|
|
20240529,101800,10527293,674,674,674,674,0
|
|
20240529,101700,10527293,674,674,674,674,0
|
|
20240529,101600,10527293,674,674,674,674,0
|
|
20240529,101500,10527293,674,674,674,674,0
|
|
20240529,101400,10527293,674,674,674,674,0
|
|
20240529,101300,10527293,674,674,674,674,190
|
|
20240529,101200,10399233,675,675,675,675,71
|
|
20240529,101100,10351308,676,676,676,676,1
|
|
20240529,101000,10350632,677,677,677,677,4
|
|
20240529,100900,10347924,678,678,678,678,0
|
|
20240529,100800,10347924,678,678,678,678,0
|
|
20240529,100700,10347924,678,678,678,678,0
|
|
20240529,100600,10347924,678,678,678,678,107
|
|
20240529,100500,10275378,679,679,679,679,0
|
|
20240529,100400,10275378,679,679,679,679,10
|
|
20240529,100300,10268588,679,679,679,679,0
|
|
20240529,100200,10268588,679,679,679,679,0
|
|
20240529,100100,10268588,679,679,679,679,0
|
|
20240529,100000,10268588,679,679,679,679,30
|
|
20240529,095900,10248218,679,679,679,679,1
|
|
20240529,095800,10247539,679,679,679,679,13
|
|
20240529,095700,10238712,679,679,679,679,51
|
|
20240529,095600,10204083,679,679,679,679,6
|
|
20240529,095500,10200009,674,674,674,674,0
|
|
20240529,095400,10200009,674,674,674,674,0
|
|
20240529,095300,10200009,674,674,674,674,0
|
|
20240529,095200,10200009,674,680,680,674,1581
|
|
20240529,095100,9130936,681,681,681,681,100
|
|
20240529,095000,9062836,681,681,681,681,1
|
|
20240529,094900,9062155,681,681,681,681,3
|
|
20240529,094800,9060112,681,679,681,679,336
|
|
20240529,094700,8831578,678,683,683,678,2473
|
|
20240529,094600,7150154,680,680,680,680,0
|
|
20240529,094500,7150154,680,680,680,680,0
|
|
20240529,094400,7150154,680,680,680,680,0
|
|
20240529,094300,7150154,680,680,680,680,0
|
|
20240529,094200,7150154,680,682,682,680,349
|
|
20240529,094100,6912363,682,686,688,682,1254
|
|
20240529,094000,6053679,688,688,688,688,0
|
|
20240529,093900,6053679,688,688,688,688,0
|
|
20240529,093800,6053679,688,686,688,686,78
|
|
20240529,093700,6000140,685,685,685,685,10
|
|
20240529,093600,5993290,685,685,685,685,0
|
|
20240529,093500,5993290,685,685,685,685,0
|
|
20240529,093400,5993290,685,685,685,685,54
|
|
20240529,093300,5956300,686,686,686,686,2
|
|
20240529,093200,5954928,687,689,689,687,10
|
|
20240529,093100,5948043,689,689,689,689,250
|
|
20240529,093000,5775793,689,689,689,689,151
|
|
20240529,092900,5671754,689,688,689,688,1064
|
|
20240529,092800,4939146,687,687,687,687,0
|
|
20240529,092700,4939146,687,687,687,687,523
|
|
20240529,092600,4579845,684,685,685,684,699
|
|
20240529,092500,4101629,684,684,684,684,300
|
|
20240529,092400,3896429,684,684,684,684,0
|
|
20240529,092300,3896429,684,685,685,684,61
|
|
20240529,092200,3854695,687,687,687,687,100
|
|
20240529,092100,3785995,685,685,685,685,0
|
|
20240529,092000,3785995,685,685,685,685,0
|
|
20240529,091900,3785995,685,685,685,685,0
|
|
20240529,091800,3785995,685,685,685,685,0
|
|
20240529,091700,3785995,685,685,685,685,0
|
|
20240529,091600,3785995,685,685,685,685,11
|
|
20240529,091500,3778460,688,688,688,688,40
|
|
20240529,091400,3750940,688,688,688,688,0
|
|
20240529,091300,3750940,688,688,688,688,0
|
|
20240529,091200,3750940,688,688,688,688,3
|
|
20240529,091100,3748876,686,686,686,686,1
|
|
20240529,091000,3748190,684,684,684,684,0
|
|
20240529,090900,3748190,684,684,684,684,0
|
|
20240529,090800,3748190,684,688,689,684,4024
|
|
20240529,090700,976866,687,687,687,684,268
|
|
20240529,090600,792900,688,689,689,688,73
|
|
20240529,090500,742613,689,689,689,689,0
|
|
20240529,090400,742613,689,689,689,689,0
|
|
20240529,090300,742613,689,685,689,682,81
|
|
20240529,090200,687343,686,686,686,686,0
|
|
20240529,090100,687343,686,686,686,686,310
|
|
20240529,090000,474683,687,693,693,687,685
|