600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,185700,79038967,521,521,521,521,264
|
|
20240529,185600,79038967,521,521,521,521,0
|
|
20240529,185500,79038967,521,521,521,521,0
|
|
20240529,185400,79038967,521,521,521,521,0
|
|
20240529,185300,79038967,521,521,521,521,0
|
|
20240529,185200,79038967,521,521,521,521,0
|
|
20240529,185100,79038967,521,521,521,521,0
|
|
20240529,185000,79038967,521,521,521,521,0
|
|
20240529,184900,79038967,521,521,521,521,0
|
|
20240529,184800,79038967,521,521,521,521,0
|
|
20240529,184700,79038967,521,521,521,521,0
|
|
20240529,184600,79038967,521,521,521,521,0
|
|
20240529,184500,79038967,521,521,521,521,0
|
|
20240529,184400,79038967,521,521,521,521,0
|
|
20240529,184300,79038967,521,521,521,521,0
|
|
20240529,184200,79038967,521,521,521,521,0
|
|
20240529,184100,79038967,521,521,521,521,0
|
|
20240529,184000,79038967,521,521,521,521,0
|
|
20240529,183900,79038967,521,521,521,521,0
|
|
20240529,183800,79038967,521,521,521,521,0
|
|
20240529,183700,79038967,521,521,521,521,0
|
|
20240529,183600,79038967,521,521,521,521,0
|
|
20240529,183500,79038967,521,521,521,521,0
|
|
20240529,183400,79038967,521,521,521,521,0
|
|
20240529,183300,79038967,521,521,521,521,0
|
|
20240529,183200,79038967,521,521,521,521,0
|
|
20240529,183100,79038967,521,521,521,521,0
|
|
20240529,183000,79038967,521,521,521,521,0
|
|
20240529,182900,79038967,521,521,521,521,0
|
|
20240529,182800,79038967,521,521,521,521,0
|
|
20240529,182700,79038967,521,521,521,521,264
|
|
20240529,182600,79038967,521,521,521,521,0
|
|
20240529,182500,79038967,521,521,521,521,0
|
|
20240529,182400,79038967,521,521,521,521,0
|
|
20240529,182300,79038967,521,521,521,521,0
|
|
20240529,182200,79038967,521,521,521,521,0
|
|
20240529,182100,79038967,521,521,521,521,0
|
|
20240529,182000,79038967,521,521,521,521,0
|
|
20240529,181900,79038967,521,521,521,521,0
|
|
20240529,181800,79038967,521,521,521,521,0
|
|
20240529,181700,79038967,521,521,521,521,0
|
|
20240529,181600,79038967,521,521,521,521,0
|
|
20240529,181500,79038967,521,521,521,521,0
|
|
20240529,181400,79038967,521,521,521,521,0
|
|
20240529,181300,79038967,521,521,521,521,0
|
|
20240529,181200,79038967,521,521,521,521,0
|
|
20240529,181100,79038967,521,521,521,521,0
|
|
20240529,181000,79038967,521,521,521,521,0
|
|
20240529,180900,79038967,521,521,521,521,0
|
|
20240529,180800,79038967,521,521,521,521,0
|
|
20240529,180700,79038967,521,521,521,521,0
|
|
20240529,180600,79038967,521,521,521,521,0
|
|
20240529,180500,79038967,521,521,521,521,0
|
|
20240529,180400,79038967,521,521,521,521,0
|
|
20240529,180300,79038967,521,521,521,521,0
|
|
20240529,180200,79038967,521,521,521,521,0
|
|
20240529,180100,79038967,521,521,521,521,0
|
|
20240529,180000,79038967,521,521,521,521,0
|
|
20240529,175900,79038967,521,521,521,521,0
|
|
20240529,175800,79038967,521,521,521,521,0
|
|
20240529,175700,79038967,521,521,521,521,264
|
|
20240529,175600,79038967,521,521,521,521,0
|
|
20240529,175500,79038967,521,521,521,521,0
|
|
20240529,175400,79038967,521,521,521,521,0
|
|
20240529,175300,79038967,521,521,521,521,0
|
|
20240529,175200,79038967,521,521,521,521,0
|
|
20240529,175100,79038967,521,521,521,521,0
|
|
20240529,175000,79038967,521,521,521,521,0
|
|
20240529,174900,79038967,521,521,521,521,0
|
|
20240529,174800,79038967,521,521,521,521,0
|
|
20240529,174700,79038967,521,521,521,521,0
|
|
20240529,174600,79038967,521,521,521,521,0
|
|
20240529,174500,79038967,521,521,521,521,0
|
|
20240529,174400,79038967,521,521,521,521,0
|
|
20240529,174300,79038967,521,521,521,521,0
|
|
20240529,174200,79038967,521,521,521,521,0
|
|
20240529,174100,79038967,521,521,521,521,0
|
|
20240529,174000,79038967,521,521,521,521,0
|
|
20240529,173900,79038967,521,521,521,521,0
|
|
20240529,173800,79038967,521,521,521,521,0
|
|
20240529,173700,79038967,521,521,521,521,0
|
|
20240529,173600,79038967,521,521,521,521,0
|
|
20240529,173500,79038967,521,521,521,521,0
|
|
20240529,173400,79038967,521,521,521,521,0
|
|
20240529,173300,79038967,521,521,521,521,0
|
|
20240529,173200,79038967,521,521,521,521,0
|
|
20240529,173100,79038967,521,521,521,521,0
|
|
20240529,173000,79038967,521,521,521,521,0
|
|
20240529,172900,79038967,521,521,521,521,0
|
|
20240529,172800,79038967,521,521,521,521,0
|
|
20240529,172700,79038967,521,521,521,521,264
|
|
20240529,172600,79038967,521,521,521,521,0
|
|
20240529,172500,79038967,521,521,521,521,0
|
|
20240529,172400,79038967,521,521,521,521,0
|
|
20240529,172300,79038967,521,521,521,521,0
|
|
20240529,172200,79038967,521,521,521,521,0
|
|
20240529,172100,79038967,521,521,521,521,0
|
|
20240529,172000,79038967,521,521,521,521,0
|
|
20240529,171900,79038967,521,521,521,521,0
|
|
20240529,171800,79038967,521,521,521,521,0
|
|
20240529,171700,79038967,521,521,521,521,0
|
|
20240529,171600,79038967,521,521,521,521,0
|
|
20240529,171500,79038967,521,521,521,521,0
|
|
20240529,171400,79038967,521,521,521,521,0
|
|
20240529,171300,79038967,521,521,521,521,0
|
|
20240529,171200,79038967,521,521,521,521,0
|
|
20240529,171100,79038967,521,521,521,521,0
|
|
20240529,171000,79038967,521,521,521,521,0
|
|
20240529,170900,79038967,521,521,521,521,0
|
|
20240529,170800,79038967,521,521,521,521,0
|
|
20240529,170700,79038967,521,521,521,521,0
|
|
20240529,170600,79038967,521,521,521,521,0
|
|
20240529,170500,79038967,521,521,521,521,0
|
|
20240529,170400,79038967,521,521,521,521,0
|
|
20240529,170300,79038967,521,521,521,521,0
|
|
20240529,170200,79038967,521,521,521,521,0
|
|
20240529,170100,79038967,521,521,521,521,0
|
|
20240529,170000,79038967,521,521,521,521,0
|
|
20240529,165900,79038967,521,521,521,521,0
|
|
20240529,165800,79038967,521,521,521,521,0
|
|
20240529,165700,79038967,521,521,521,521,264
|
|
20240529,165600,79038967,521,521,521,521,0
|
|
20240529,165500,79038967,521,521,521,521,0
|
|
20240529,165400,79038967,521,521,521,521,0
|
|
20240529,165300,79038967,521,521,521,521,0
|
|
20240529,165200,79038967,521,521,521,521,0
|
|
20240529,165100,79038967,521,521,521,521,0
|
|
20240529,165000,79038967,521,521,521,521,0
|
|
20240529,164900,79038967,521,521,521,521,0
|
|
20240529,164800,79038967,521,521,521,521,0
|
|
20240529,164700,79038967,521,521,521,521,0
|
|
20240529,164600,79038967,521,521,521,521,0
|
|
20240529,164500,79038967,521,521,521,521,0
|
|
20240529,164400,79038967,521,521,521,521,0
|
|
20240529,164300,79038967,521,521,521,521,0
|
|
20240529,164200,79038967,521,521,521,521,0
|
|
20240529,164100,79038967,521,521,521,521,0
|
|
20240529,164000,79038967,521,521,521,521,0
|
|
20240529,163900,79038967,521,521,521,521,0
|
|
20240529,163800,79038967,521,521,521,521,0
|
|
20240529,163700,79038967,521,521,521,521,0
|
|
20240529,163600,79038967,521,521,521,521,0
|
|
20240529,163500,79038967,521,521,521,521,0
|
|
20240529,163400,79038967,521,521,521,521,0
|
|
20240529,163300,79038967,521,521,521,521,0
|
|
20240529,163200,79038967,521,521,521,521,0
|
|
20240529,163100,79038967,521,521,521,521,0
|
|
20240529,163000,79038967,521,521,521,521,0
|
|
20240529,162900,79038967,521,521,521,521,0
|
|
20240529,162800,79038967,521,521,521,521,0
|
|
20240529,162700,79038967,521,521,521,521,264
|
|
20240529,162600,79038967,521,521,521,521,0
|
|
20240529,162500,79038967,521,521,521,521,0
|
|
20240529,162400,79038967,521,521,521,521,0
|
|
20240529,162300,79038967,521,521,521,521,0
|
|
20240529,162200,79038967,521,521,521,521,0
|
|
20240529,162100,79038967,521,521,521,521,0
|
|
20240529,162000,79038967,521,521,521,521,0
|
|
20240529,161900,79038967,521,521,521,521,0
|
|
20240529,161800,79038967,521,521,521,521,0
|
|
20240529,161700,79038967,521,521,521,521,0
|
|
20240529,161600,79038967,521,521,521,521,0
|
|
20240529,161500,79038967,521,521,521,521,0
|
|
20240529,161400,79038967,521,521,521,521,0
|
|
20240529,161300,79038967,521,521,521,521,0
|
|
20240529,161200,79038967,521,521,521,521,0
|
|
20240529,161100,79038967,521,521,521,521,0
|
|
20240529,161000,79038967,521,521,521,521,0
|
|
20240529,160900,79038967,521,521,521,521,0
|
|
20240529,160800,79038967,521,521,521,521,0
|
|
20240529,160700,79038967,521,521,521,521,0
|
|
20240529,160600,79038967,521,521,521,521,0
|
|
20240529,160500,79038967,521,521,521,521,0
|
|
20240529,160400,79038967,521,521,521,521,0
|
|
20240529,160300,79038967,521,521,521,521,0
|
|
20240529,160200,79038967,521,521,521,521,0
|
|
20240529,160100,79038967,521,521,521,521,0
|
|
20240529,160000,79038967,521,521,521,521,0
|
|
20240529,155900,79038967,521,521,521,521,0
|
|
20240529,155800,79038967,521,521,521,521,0
|
|
20240529,155700,79038967,521,521,521,521,264
|
|
20240529,155600,79038967,521,521,521,521,0
|
|
20240529,155500,79038967,521,521,521,521,0
|
|
20240529,155400,79038967,521,521,521,521,0
|
|
20240529,155300,79038967,521,521,521,521,0
|
|
20240529,155200,79038967,521,521,521,521,0
|
|
20240529,155100,79038967,521,521,521,521,0
|
|
20240529,155000,79038967,521,521,521,521,0
|
|
20240529,154900,79038967,521,521,521,521,0
|
|
20240529,154800,79038967,521,521,521,521,0
|
|
20240529,154700,79038967,521,521,521,521,0
|
|
20240529,154600,79038967,521,521,521,521,0
|
|
20240529,154500,79038967,521,521,521,521,0
|
|
20240529,154400,79038967,521,521,521,521,0
|
|
20240529,154300,79038967,521,521,521,521,0
|
|
20240529,154200,79038967,521,521,521,521,0
|
|
20240529,154100,79038967,521,521,521,521,0
|
|
20240529,154000,79038967,521,521,521,521,0
|
|
20240529,153900,79038967,521,521,521,521,0
|
|
20240529,153800,79038967,521,521,521,521,0
|
|
20240529,153700,79038967,521,521,521,521,0
|
|
20240529,153600,79038967,521,521,521,521,0
|
|
20240529,153500,79038967,521,521,521,521,0
|
|
20240529,153400,79038967,521,521,521,521,0
|
|
20240529,153300,79038967,521,521,521,521,0
|
|
20240529,153200,79038967,521,521,521,521,0
|
|
20240529,153100,79038967,521,521,521,521,0
|
|
20240529,153000,79038967,521,521,521,521,264
|
|
20240529,152900,78901423,521,521,521,521,0
|
|
20240529,152800,78901423,521,521,521,521,0
|
|
20240529,152700,78901423,521,521,521,521,0
|
|
20240529,152600,78901423,521,521,521,521,0
|
|
20240529,152500,78901423,521,521,521,521,0
|
|
20240529,152400,78901423,521,521,521,521,0
|
|
20240529,152300,78901423,521,521,521,521,0
|
|
20240529,152200,78901423,521,521,521,521,0
|
|
20240529,152100,78901423,521,521,521,521,0
|
|
20240529,152000,78901423,521,521,521,521,0
|
|
20240529,151900,78901423,521,520,521,518,1139
|
|
20240529,151800,78310724,518,518,518,518,1
|
|
20240529,151700,78310206,520,520,520,518,3
|
|
20240529,151600,78308648,518,518,518,518,10
|
|
20240529,151500,78303468,518,518,518,518,1
|
|
20240529,151400,78302950,520,520,520,520,1
|
|
20240529,151300,78302430,518,518,518,518,1
|
|
20240529,151200,78301912,520,520,520,520,1
|
|
20240529,151100,78301392,518,518,518,518,0
|
|
20240529,151000,78301392,518,520,520,518,2
|
|
20240529,150900,78300354,518,518,518,518,0
|
|
20240529,150800,78300354,518,520,520,518,2
|
|
20240529,150700,78299316,518,518,518,518,293
|
|
20240529,150600,78147542,517,517,517,517,0
|
|
20240529,150500,78147542,517,517,517,517,0
|
|
20240529,150400,78147542,517,518,518,517,2
|
|
20240529,150300,78146507,517,517,517,517,2
|
|
20240529,150200,78145473,518,520,520,518,3125
|
|
20240529,150100,76525763,520,520,520,520,150
|
|
20240529,150000,76447763,520,520,520,520,500
|
|
20240529,145900,76187763,520,520,520,520,0
|
|
20240529,145800,76187763,520,520,520,520,1
|
|
20240529,145700,76187243,518,518,518,518,0
|
|
20240529,145600,76187243,518,518,518,518,0
|
|
20240529,145500,76187243,518,519,519,518,1600
|
|
20240529,145400,75358298,520,520,520,520,1
|
|
20240529,145300,75357778,519,519,519,519,1
|
|
20240529,145200,75357259,520,520,520,520,0
|
|
20240529,145100,75357259,520,520,520,520,0
|
|
20240529,145000,75357259,520,520,520,520,0
|
|
20240529,144900,75357259,520,520,520,520,0
|
|
20240529,144800,75357259,520,520,520,520,1
|
|
20240529,144700,75356739,519,519,519,519,0
|
|
20240529,144600,75356739,519,519,519,519,0
|
|
20240529,144500,75356739,519,519,519,519,0
|
|
20240529,144400,75356739,519,519,519,519,0
|
|
20240529,144300,75356739,519,519,519,519,5
|
|
20240529,144200,75354144,520,520,520,520,0
|
|
20240529,144100,75354144,520,520,520,520,0
|
|
20240529,144000,75354144,520,520,520,520,0
|
|
20240529,143900,75354144,520,520,520,520,0
|
|
20240529,143800,75354144,520,520,520,520,0
|
|
20240529,143700,75354144,520,520,520,520,10
|
|
20240529,143600,75348944,520,520,520,520,0
|
|
20240529,143500,75348944,520,520,520,520,1
|
|
20240529,143400,75348424,519,519,519,519,0
|
|
20240529,143300,75348424,519,519,519,519,12
|
|
20240529,143200,75342196,519,519,519,519,10
|
|
20240529,143100,75337006,520,520,520,520,0
|
|
20240529,143000,75337006,520,520,520,520,300
|
|
20240529,142900,75181006,520,520,520,520,0
|
|
20240529,142800,75181006,520,520,520,520,1
|
|
20240529,142700,75180486,519,519,519,519,0
|
|
20240529,142600,75180486,519,521,521,519,4027
|
|
20240529,142500,73086939,523,523,523,523,0
|
|
20240529,142400,73086939,523,523,523,523,1
|
|
20240529,142300,73086416,521,521,521,521,19
|
|
20240529,142200,73076517,521,521,521,521,0
|
|
20240529,142100,73076517,521,521,521,521,0
|
|
20240529,142000,73076517,521,521,521,521,0
|
|
20240529,141900,73076517,521,521,521,521,0
|
|
20240529,141800,73076517,521,521,521,521,0
|
|
20240529,141700,73076517,521,521,521,521,0
|
|
20240529,141600,73076517,521,521,521,521,0
|
|
20240529,141500,73076517,521,521,521,521,0
|
|
20240529,141400,73076517,521,521,521,521,0
|
|
20240529,141300,73076517,521,521,521,521,19
|
|
20240529,141200,73066618,523,523,523,523,0
|
|
20240529,141100,73066618,523,523,523,523,0
|
|
20240529,141000,73066618,523,523,523,523,0
|
|
20240529,140900,73066618,523,523,523,523,0
|
|
20240529,140800,73066618,523,523,523,523,0
|
|
20240529,140700,73066618,523,523,523,523,0
|
|
20240529,140600,73066618,523,523,523,523,0
|
|
20240529,140500,73066618,523,523,523,523,1
|
|
20240529,140400,73066095,521,521,521,521,0
|
|
20240529,140300,73066095,521,521,521,521,14
|
|
20240529,140200,73058801,523,523,523,523,0
|
|
20240529,140100,73058801,523,523,523,523,0
|
|
20240529,140000,73058801,523,523,523,523,0
|
|
20240529,135900,73058801,523,523,523,523,0
|
|
20240529,135800,73058801,523,523,523,523,0
|
|
20240529,135700,73058801,523,523,523,523,0
|
|
20240529,135600,73058801,523,523,523,523,0
|
|
20240529,135500,73058801,523,523,523,523,0
|
|
20240529,135400,73058801,523,523,523,523,0
|
|
20240529,135300,73058801,523,523,523,523,71
|
|
20240529,135200,73021668,523,523,523,523,6
|
|
20240529,135100,73018530,523,523,523,523,1
|
|
20240529,135000,73018007,523,523,523,523,0
|
|
20240529,134900,73018007,523,523,523,523,0
|
|
20240529,134800,73018007,523,521,523,521,2
|
|
20240529,134700,73016963,523,523,523,523,0
|
|
20240529,134600,73016963,523,523,523,523,0
|
|
20240529,134500,73016963,523,523,523,523,2
|
|
20240529,134400,73015917,520,520,520,520,0
|
|
20240529,134300,73015917,520,520,520,520,18
|
|
20240529,134200,73006557,523,523,523,523,0
|
|
20240529,134100,73006557,523,522,523,522,1000
|
|
20240529,134000,72483558,523,522,523,522,2
|
|
20240529,133900,72482513,522,522,522,520,10002
|
|
20240529,133800,67281469,522,522,523,522,17
|
|
20240529,133700,67272594,523,522,523,522,100
|
|
20240529,133600,67220295,523,523,523,523,0
|
|
20240529,133500,67220295,523,522,523,522,10
|
|
20240529,133400,67215066,520,520,520,520,0
|
|
20240529,133300,67215066,520,521,521,520,4800
|
|
20240529,133200,64719056,523,523,523,523,0
|
|
20240529,133100,64719056,523,523,523,523,0
|
|
20240529,133000,64719056,523,523,523,523,0
|
|
20240529,132900,64719056,523,523,523,523,0
|
|
20240529,132800,64719056,523,523,523,523,0
|
|
20240529,132700,64719056,523,523,523,523,0
|
|
20240529,132600,64719056,523,523,523,523,0
|
|
20240529,132500,64719056,523,523,523,523,0
|
|
20240529,132400,64719056,523,523,523,523,0
|
|
20240529,132300,64719056,523,523,523,523,1
|
|
20240529,132200,64718533,520,520,520,520,0
|
|
20240529,132100,64718533,520,520,520,520,0
|
|
20240529,132000,64718533,520,520,520,520,0
|
|
20240529,131900,64718533,520,521,521,520,4000
|
|
20240529,131800,62638528,523,523,523,523,0
|
|
20240529,131700,62638528,523,523,523,523,0
|
|
20240529,131600,62638528,523,523,523,523,0
|
|
20240529,131500,62638528,523,523,523,523,0
|
|
20240529,131400,62638528,523,523,523,523,0
|
|
20240529,131300,62638528,523,523,523,523,0
|
|
20240529,131200,62638528,523,523,523,523,0
|
|
20240529,131100,62638528,523,523,523,523,0
|
|
20240529,131000,62638528,523,523,523,523,0
|
|
20240529,130900,62638528,523,523,523,523,0
|
|
20240529,130800,62638528,523,523,523,523,0
|
|
20240529,130700,62638528,523,523,523,523,0
|
|
20240529,130600,62638528,523,523,523,523,0
|
|
20240529,130500,62638528,523,523,523,523,0
|
|
20240529,130400,62638528,523,523,523,523,0
|
|
20240529,130300,62638528,523,523,523,523,0
|
|
20240529,130200,62638528,523,523,523,523,0
|
|
20240529,130100,62638528,523,520,523,520,32
|
|
20240529,130000,62621883,520,521,521,520,31
|
|
20240529,125900,62605748,524,524,524,524,0
|
|
20240529,125800,62605748,524,523,524,523,2
|
|
20240529,125700,62604701,523,523,523,523,357
|
|
20240529,125600,62417990,524,524,524,524,0
|
|
20240529,125500,62417990,524,524,524,524,0
|
|
20240529,125400,62417990,524,524,524,524,0
|
|
20240529,125300,62417990,524,524,524,524,0
|
|
20240529,125200,62417990,524,524,524,524,0
|
|
20240529,125100,62417990,524,524,524,524,0
|
|
20240529,125000,62417990,524,524,524,524,0
|
|
20240529,124900,62417990,524,524,524,524,0
|
|
20240529,124800,62417990,524,524,524,524,0
|
|
20240529,124700,62417990,524,523,524,523,5
|
|
20240529,124600,62415371,523,523,523,523,0
|
|
20240529,124500,62415371,523,523,523,523,492
|
|
20240529,124400,62158055,523,523,523,523,0
|
|
20240529,124300,62158055,523,523,523,523,0
|
|
20240529,124200,62158055,523,523,523,523,0
|
|
20240529,124100,62158055,523,523,523,523,0
|
|
20240529,124000,62158055,523,522,524,522,15
|
|
20240529,123900,62150203,524,524,524,524,0
|
|
20240529,123800,62150203,524,523,524,523,2
|
|
20240529,123700,62149156,524,524,524,524,0
|
|
20240529,123600,62149156,524,523,524,523,2
|
|
20240529,123500,62148109,524,524,524,524,0
|
|
20240529,123400,62148109,524,524,524,524,0
|
|
20240529,123300,62148109,524,524,524,524,0
|
|
20240529,123200,62148109,524,522,524,522,4
|
|
20240529,123100,62146015,520,522,522,520,30000
|
|
20240529,123000,46544859,524,524,524,524,0
|
|
20240529,122900,46544859,524,524,524,524,0
|
|
20240529,122800,46544859,524,524,524,524,0
|
|
20240529,122700,46544859,524,524,524,524,0
|
|
20240529,122600,46544859,524,524,524,524,0
|
|
20240529,122500,46544859,524,524,524,524,0
|
|
20240529,122400,46544859,524,524,524,524,0
|
|
20240529,122300,46544859,524,524,524,524,0
|
|
20240529,122200,46544859,524,524,524,524,0
|
|
20240529,122100,46544859,524,524,524,524,0
|
|
20240529,122000,46544859,524,524,524,524,0
|
|
20240529,121900,46544859,524,524,524,524,0
|
|
20240529,121800,46544859,524,524,524,524,0
|
|
20240529,121700,46544859,524,524,524,524,203
|
|
20240529,121600,46438487,524,523,524,523,4
|
|
20240529,121500,46436392,524,524,524,524,0
|
|
20240529,121400,46436392,524,523,524,523,4
|
|
20240529,121300,46434297,524,524,524,524,0
|
|
20240529,121200,46434297,524,524,524,524,15
|
|
20240529,121100,46426437,526,523,526,522,505
|
|
20240529,121000,46162728,524,524,524,524,3
|
|
20240529,120900,46161156,524,524,526,524,3
|
|
20240529,120800,46159582,526,526,526,526,0
|
|
20240529,120700,46159582,526,526,526,526,0
|
|
20240529,120600,46159582,526,524,526,524,10
|
|
20240529,120500,46154324,526,526,526,526,0
|
|
20240529,120400,46154324,526,526,526,526,0
|
|
20240529,120300,46154324,526,526,526,526,0
|
|
20240529,120200,46154324,526,524,526,524,2
|
|
20240529,120100,46153274,523,523,523,521,19
|
|
20240529,120000,46143345,526,525,526,525,12
|
|
20240529,115900,46137035,526,525,526,525,2
|
|
20240529,115800,46135984,526,526,526,526,0
|
|
20240529,115700,46135984,526,525,526,525,5
|
|
20240529,115600,46133355,523,523,523,523,0
|
|
20240529,115500,46133355,523,523,523,523,0
|
|
20240529,115400,46133355,523,522,527,522,3478
|
|
20240529,115300,44317792,523,525,525,523,3845
|
|
20240529,115200,42306821,527,527,527,527,10
|
|
20240529,115100,42301551,525,525,525,525,2
|
|
20240529,115000,42300501,527,525,527,525,2
|
|
20240529,114900,42299449,527,527,527,527,0
|
|
20240529,114800,42299449,527,524,527,524,10
|
|
20240529,114700,42294184,523,523,523,523,0
|
|
20240529,114600,42294184,523,525,527,523,28
|
|
20240529,114500,42279502,526,524,526,524,503
|
|
20240529,114400,42014927,526,526,526,526,0
|
|
20240529,114300,42014927,526,526,526,526,0
|
|
20240529,114200,42014927,526,526,526,526,0
|
|
20240529,114100,42014927,526,525,526,525,5
|
|
20240529,114000,42012298,525,525,525,525,0
|
|
20240529,113900,42012298,525,524,526,524,35
|
|
20240529,113800,41993906,526,526,526,526,0
|
|
20240529,113700,41993906,526,526,526,526,0
|
|
20240529,113600,41993906,526,526,526,526,0
|
|
20240529,113500,41993906,526,526,526,526,0
|
|
20240529,113400,41993906,526,526,526,526,0
|
|
20240529,113300,41993906,526,524,526,524,12
|
|
20240529,113200,41987598,526,526,526,526,0
|
|
20240529,113100,41987598,526,526,526,526,0
|
|
20240529,113000,41987598,526,526,526,526,0
|
|
20240529,112900,41987598,526,526,526,526,0
|
|
20240529,112800,41987598,526,526,526,526,0
|
|
20240529,112700,41987598,526,524,526,524,20
|
|
20240529,112600,41977081,526,526,526,526,0
|
|
20240529,112500,41977081,526,522,526,522,10016
|
|
20240529,112400,36748685,527,527,527,527,0
|
|
20240529,112300,36748685,527,523,528,522,9020
|
|
20240529,112200,32039059,523,525,525,523,32
|
|
20240529,112100,32022321,529,529,529,529,0
|
|
20240529,112000,32022321,529,527,529,527,14
|
|
20240529,111900,32014921,529,529,529,529,0
|
|
20240529,111800,32014921,529,529,529,529,0
|
|
20240529,111700,32014921,529,527,529,527,2
|
|
20240529,111600,32013865,525,525,525,525,1
|
|
20240529,111500,32013340,529,529,529,529,0
|
|
20240529,111400,32013340,529,529,529,529,0
|
|
20240529,111300,32013340,529,529,529,529,0
|
|
20240529,111200,32013340,529,525,529,525,2
|
|
20240529,111100,32012286,529,529,529,529,0
|
|
20240529,111000,32012286,529,525,529,523,398
|
|
20240529,110900,31804029,529,526,529,524,999
|
|
20240529,110800,31280102,530,528,530,528,2
|
|
20240529,110700,31279044,528,528,528,528,0
|
|
20240529,110600,31279044,528,528,528,528,0
|
|
20240529,110500,31279044,528,528,530,528,187
|
|
20240529,110400,31180137,529,528,529,528,100
|
|
20240529,110300,31127238,529,529,529,529,0
|
|
20240529,110200,31127238,529,528,529,528,2
|
|
20240529,110100,31126181,528,528,528,528,20
|
|
20240529,110000,31115621,526,525,526,525,2
|
|
20240529,105900,31114570,530,530,530,530,0
|
|
20240529,105800,31114570,530,530,530,530,0
|
|
20240529,105700,31114570,530,530,530,530,0
|
|
20240529,105600,31114570,530,530,530,530,0
|
|
20240529,105500,31114570,530,530,530,530,0
|
|
20240529,105400,31114570,530,530,530,530,0
|
|
20240529,105300,31114570,530,530,530,530,0
|
|
20240529,105200,31114570,530,530,530,530,0
|
|
20240529,105100,31114570,530,530,530,530,0
|
|
20240529,105000,31114570,530,530,530,530,0
|
|
20240529,104900,31114570,530,530,530,530,0
|
|
20240529,104800,31114570,530,530,530,530,0
|
|
20240529,104700,31114570,530,530,530,530,0
|
|
20240529,104600,31114570,530,527,530,527,5
|
|
20240529,104500,31111923,525,525,525,525,1
|
|
20240529,104400,31111398,531,524,531,524,1572
|
|
20240529,104300,30287648,531,531,531,531,0
|
|
20240529,104200,30287648,531,526,531,526,5
|
|
20240529,104100,30284998,527,527,527,527,20
|
|
20240529,104000,30274458,529,529,529,529,9
|
|
20240529,103900,30269697,529,529,529,529,0
|
|
20240529,103800,30269697,529,529,529,529,0
|
|
20240529,103700,30269697,529,529,531,529,8
|
|
20240529,103600,30265455,532,532,532,532,0
|
|
20240529,103500,30265455,532,532,532,532,0
|
|
20240529,103400,30265455,532,529,532,529,10
|
|
20240529,103300,30260138,527,527,527,527,0
|
|
20240529,103200,30260138,527,527,527,527,2068
|
|
20240529,103100,29170302,528,530,530,528,2525
|
|
20240529,103000,27836948,534,534,534,534,0
|
|
20240529,102900,27836948,534,534,534,534,0
|
|
20240529,102800,27836948,534,534,534,534,0
|
|
20240529,102700,27836948,534,534,534,534,0
|
|
20240529,102600,27836948,534,531,534,531,17
|
|
20240529,102500,27827873,535,535,535,535,0
|
|
20240529,102400,27827873,535,535,535,535,0
|
|
20240529,102300,27827873,535,535,535,535,0
|
|
20240529,102200,27827873,535,535,535,535,0
|
|
20240529,102100,27827873,535,535,535,535,0
|
|
20240529,102000,27827873,535,531,535,531,2
|
|
20240529,101900,27826807,530,526,537,526,27586
|
|
20240529,101800,13103703,527,526,527,526,3062
|
|
20240529,101700,11490030,533,533,533,533,0
|
|
20240529,101600,11490030,533,526,533,526,5762
|
|
20240529,101500,8441989,530,527,530,527,20
|
|
20240529,101400,8431410,525,525,525,525,18
|
|
20240529,101300,8421960,530,530,530,530,0
|
|
20240529,101200,8421960,530,528,530,527,17
|
|
20240529,101100,8412983,530,526,530,526,5000
|
|
20240529,101000,5773651,526,526,526,526,0
|
|
20240529,100900,5773651,526,526,526,526,0
|
|
20240529,100800,5773651,526,527,527,526,579
|
|
20240529,100700,5468897,527,527,527,527,0
|
|
20240529,100600,5468897,527,527,527,527,0
|
|
20240529,100500,5468897,527,527,527,527,0
|
|
20240529,100400,5468897,527,527,527,527,3
|
|
20240529,100300,5467316,527,527,527,527,0
|
|
20240529,100200,5467316,527,527,527,527,0
|
|
20240529,100100,5467316,527,527,527,527,0
|
|
20240529,100000,5467316,527,527,527,527,0
|
|
20240529,095900,5467316,527,527,527,527,0
|
|
20240529,095800,5467316,527,527,527,527,0
|
|
20240529,095700,5467316,527,527,527,527,0
|
|
20240529,095600,5467316,527,526,527,526,2
|
|
20240529,095500,5466263,527,527,527,527,0
|
|
20240529,095400,5466263,527,527,527,527,0
|
|
20240529,095300,5466263,527,526,527,526,2
|
|
20240529,095200,5465210,524,524,524,524,0
|
|
20240529,095100,5465210,524,524,524,524,0
|
|
20240529,095000,5465210,524,524,524,524,0
|
|
20240529,094900,5465210,524,524,524,524,0
|
|
20240529,094800,5465210,524,524,524,524,0
|
|
20240529,094700,5465210,524,524,524,524,18
|
|
20240529,094600,5455778,529,526,529,526,10
|
|
20240529,094500,5450491,529,526,529,526,10
|
|
20240529,094400,5445204,529,529,529,529,0
|
|
20240529,094300,5445204,529,529,529,529,0
|
|
20240529,094200,5445204,529,529,529,529,0
|
|
20240529,094100,5445204,529,527,529,527,2
|
|
20240529,094000,5444148,527,527,527,527,1
|
|
20240529,093900,5443621,529,527,529,527,2
|
|
20240529,093800,5442565,527,527,527,527,1
|
|
20240529,093700,5442038,530,527,530,527,2
|
|
20240529,093600,5440981,529,529,529,529,0
|
|
20240529,093500,5440981,529,526,529,526,632
|
|
20240529,093400,5106707,528,528,528,528,0
|
|
20240529,093300,5106707,528,526,528,526,3
|
|
20240529,093200,5105127,524,524,524,524,49
|
|
20240529,093100,5079451,526,526,526,526,0
|
|
20240529,093000,5079451,526,526,526,526,712
|
|
20240529,092900,4704939,530,530,530,530,0
|
|
20240529,092800,4704939,530,530,530,530,0
|
|
20240529,092700,4704939,530,530,530,530,0
|
|
20240529,092600,4704939,530,530,530,530,0
|
|
20240529,092500,4704939,530,530,530,530,0
|
|
20240529,092400,4704939,530,530,530,530,0
|
|
20240529,092300,4704939,530,530,530,530,0
|
|
20240529,092200,4704939,530,530,530,530,0
|
|
20240529,092100,4704939,530,527,530,527,2
|
|
20240529,092000,4703882,523,527,527,523,3016
|
|
20240529,091900,3120953,528,529,529,528,101
|
|
20240529,091800,3067624,528,528,528,528,0
|
|
20240529,091700,3067624,528,528,528,528,0
|
|
20240529,091600,3067624,528,528,528,528,0
|
|
20240529,091500,3067624,528,528,528,528,6
|
|
20240529,091400,3064456,530,530,530,530,1
|
|
20240529,091300,3063926,527,527,527,527,0
|
|
20240529,091200,3063926,527,533,533,527,59
|
|
20240529,091100,3032490,533,533,533,533,3000
|
|
20240529,091000,1433490,533,533,533,533,2500
|
|
20240529,090900,100990,533,533,533,533,1
|
|
20240529,090800,100457,527,527,527,527,0
|
|
20240529,090700,100457,527,527,533,527,3
|
|
20240529,090600,98870,533,533,533,533,1
|
|
20240529,090500,98337,527,527,527,527,1
|
|
20240529,090400,97810,535,535,535,535,0
|
|
20240529,090300,97810,535,535,535,535,4
|
|
20240529,090200,95670,520,523,523,520,180
|
|
20240529,090100,1569,523,523,523,523,0
|
|
20240529,090000,1569,523,523,523,523,3
|