622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,191900,439669704,753,753,753,753,18827
|
|
20240527,191800,439669704,753,753,753,753,0
|
|
20240527,191700,439669704,753,753,753,753,0
|
|
20240527,191600,439669704,753,753,753,753,0
|
|
20240527,191500,439669704,753,753,753,753,0
|
|
20240527,191400,439669704,753,753,753,753,0
|
|
20240527,191300,439669704,753,753,753,753,0
|
|
20240527,191200,439669704,753,753,753,753,0
|
|
20240527,191100,439669704,753,753,753,753,0
|
|
20240527,191000,439669704,753,753,753,753,0
|
|
20240527,190900,439669704,753,753,753,753,0
|
|
20240527,190800,439669704,753,753,753,753,0
|
|
20240527,190700,439669704,753,753,753,753,0
|
|
20240527,190600,439669704,753,753,753,753,0
|
|
20240527,190500,439669704,753,753,753,753,0
|
|
20240527,190400,439669704,753,753,753,753,0
|
|
20240527,190300,439669704,753,753,753,753,0
|
|
20240527,190200,439669704,753,753,753,753,0
|
|
20240527,190100,439669704,753,753,753,753,0
|
|
20240527,190000,439669704,753,753,753,753,0
|
|
20240527,185900,439669704,753,753,753,753,0
|
|
20240527,185800,439669704,753,753,753,753,0
|
|
20240527,185700,439669704,753,753,753,753,0
|
|
20240527,185600,439669704,753,753,753,753,0
|
|
20240527,185500,439669704,753,753,753,753,0
|
|
20240527,185400,439669704,753,753,753,753,0
|
|
20240527,185300,439669704,753,753,753,753,0
|
|
20240527,185200,439669704,753,753,753,753,0
|
|
20240527,185100,439669704,753,753,753,753,0
|
|
20240527,185000,439669704,753,753,753,753,0
|
|
20240527,184900,439669704,753,753,753,753,18827
|
|
20240527,184800,439669704,753,753,753,753,0
|
|
20240527,184700,439669704,753,753,753,753,0
|
|
20240527,184600,439669704,753,753,753,753,0
|
|
20240527,184500,439669704,753,753,753,753,0
|
|
20240527,184400,439669704,753,753,753,753,0
|
|
20240527,184300,439669704,753,753,753,753,0
|
|
20240527,184200,439669704,753,753,753,753,0
|
|
20240527,184100,439669704,753,753,753,753,0
|
|
20240527,184000,439669704,753,753,753,753,0
|
|
20240527,183900,439669704,753,753,753,753,0
|
|
20240527,183800,439669704,753,753,753,753,0
|
|
20240527,183700,439669704,753,753,753,753,0
|
|
20240527,183600,439669704,753,753,753,753,0
|
|
20240527,183500,439669704,753,753,753,753,0
|
|
20240527,183400,439669704,753,753,753,753,0
|
|
20240527,183300,439669704,753,753,753,753,0
|
|
20240527,183200,439669704,753,753,753,753,0
|
|
20240527,183100,439669704,753,753,753,753,0
|
|
20240527,183000,439669704,753,753,753,753,0
|
|
20240527,182900,439669704,753,753,753,753,0
|
|
20240527,182800,439669704,753,753,753,753,0
|
|
20240527,182700,439669704,753,753,753,753,0
|
|
20240527,182600,439669704,753,753,753,753,0
|
|
20240527,182500,439669704,753,753,753,753,0
|
|
20240527,182400,439669704,753,753,753,753,0
|
|
20240527,182300,439669704,753,753,753,753,0
|
|
20240527,182200,439669704,753,753,753,753,0
|
|
20240527,182100,439669704,753,753,753,753,0
|
|
20240527,182000,439669704,753,753,753,753,0
|
|
20240527,181900,439669704,753,753,753,753,18827
|
|
20240527,181800,439669704,753,753,753,753,0
|
|
20240527,181700,439669704,753,753,753,753,0
|
|
20240527,181600,439669704,753,753,753,753,0
|
|
20240527,181500,439669704,753,753,753,753,0
|
|
20240527,181400,439669704,753,753,753,753,0
|
|
20240527,181300,439669704,753,753,753,753,0
|
|
20240527,181200,439669704,753,753,753,753,0
|
|
20240527,181100,439669704,753,753,753,753,0
|
|
20240527,181000,439669704,753,753,753,753,0
|
|
20240527,180900,439669704,753,753,753,753,0
|
|
20240527,180800,439669704,753,753,753,753,0
|
|
20240527,180700,439669704,753,753,753,753,0
|
|
20240527,180600,439669704,753,753,753,753,0
|
|
20240527,180500,439669704,753,753,753,753,0
|
|
20240527,180400,439669704,753,753,753,753,0
|
|
20240527,180300,439669704,753,753,753,753,0
|
|
20240527,180200,439669704,753,753,753,753,0
|
|
20240527,180100,439669704,753,753,753,753,0
|
|
20240527,180000,439669704,753,753,753,753,0
|
|
20240527,175900,439669704,753,753,753,753,0
|
|
20240527,175800,439669704,753,753,753,753,0
|
|
20240527,175700,439669704,753,753,753,753,0
|
|
20240527,175600,439669704,753,753,753,753,0
|
|
20240527,175500,439669704,753,753,753,753,0
|
|
20240527,175400,439669704,753,753,753,753,0
|
|
20240527,175300,439669704,753,753,753,753,0
|
|
20240527,175200,439669704,753,753,753,753,0
|
|
20240527,175100,439669704,753,753,753,753,0
|
|
20240527,175000,439669704,753,753,753,753,0
|
|
20240527,174900,439669704,753,753,753,753,18827
|
|
20240527,174800,439669704,753,753,753,753,0
|
|
20240527,174700,439669704,753,753,753,753,0
|
|
20240527,174600,439669704,753,753,753,753,0
|
|
20240527,174500,439669704,753,753,753,753,0
|
|
20240527,174400,439669704,753,753,753,753,0
|
|
20240527,174300,439669704,753,753,753,753,0
|
|
20240527,174200,439669704,753,753,753,753,0
|
|
20240527,174100,439669704,753,753,753,753,0
|
|
20240527,174000,439669704,753,753,753,753,0
|
|
20240527,173900,439669704,753,753,753,753,0
|
|
20240527,173800,439669704,753,753,753,753,0
|
|
20240527,173700,439669704,753,753,753,753,0
|
|
20240527,173600,439669704,753,753,753,753,0
|
|
20240527,173500,439669704,753,753,753,753,0
|
|
20240527,173400,439669704,753,753,753,753,0
|
|
20240527,173300,439669704,753,753,753,753,0
|
|
20240527,173200,439669704,753,753,753,753,0
|
|
20240527,173100,439669704,753,753,753,753,0
|
|
20240527,173000,439669704,753,753,753,753,0
|
|
20240527,172900,439669704,753,753,753,753,0
|
|
20240527,172800,439669704,753,753,753,753,0
|
|
20240527,172700,439669704,753,753,753,753,0
|
|
20240527,172600,439669704,753,753,753,753,0
|
|
20240527,172500,439669704,753,753,753,753,0
|
|
20240527,172400,439669704,753,753,753,753,0
|
|
20240527,172300,439669704,753,753,753,753,0
|
|
20240527,172200,439669704,753,753,753,753,0
|
|
20240527,172100,439669704,753,753,753,753,0
|
|
20240527,172000,439669704,753,753,753,753,0
|
|
20240527,171900,439669704,753,753,753,753,18827
|
|
20240527,171800,439669704,753,753,753,753,0
|
|
20240527,171700,439669704,753,753,753,753,0
|
|
20240527,171600,439669704,753,753,753,753,0
|
|
20240527,171500,439669704,753,753,753,753,0
|
|
20240527,171400,439669704,753,753,753,753,0
|
|
20240527,171300,439669704,753,753,753,753,0
|
|
20240527,171200,439669704,753,753,753,753,0
|
|
20240527,171100,439669704,753,753,753,753,0
|
|
20240527,171000,439669704,753,753,753,753,0
|
|
20240527,170900,439669704,753,753,753,753,0
|
|
20240527,170800,439669704,753,753,753,753,0
|
|
20240527,170700,439669704,753,753,753,753,0
|
|
20240527,170600,439669704,753,753,753,753,0
|
|
20240527,170500,439669704,753,753,753,753,0
|
|
20240527,170400,439669704,753,753,753,753,0
|
|
20240527,170300,439669704,753,753,753,753,0
|
|
20240527,170200,439669704,753,753,753,753,0
|
|
20240527,170100,439669704,753,753,753,753,0
|
|
20240527,170000,439669704,753,753,753,753,0
|
|
20240527,165900,439669704,753,753,753,753,0
|
|
20240527,165800,439669704,753,753,753,753,0
|
|
20240527,165700,439669704,753,753,753,753,0
|
|
20240527,165600,439669704,753,753,753,753,0
|
|
20240527,165500,439669704,753,753,753,753,0
|
|
20240527,165400,439669704,753,753,753,753,0
|
|
20240527,165300,439669704,753,753,753,753,0
|
|
20240527,165200,439669704,753,753,753,753,0
|
|
20240527,165100,439669704,753,753,753,753,0
|
|
20240527,165000,439669704,753,753,753,753,0
|
|
20240527,164900,439669704,753,753,753,753,18827
|
|
20240527,164800,439669704,753,753,753,753,0
|
|
20240527,164700,439669704,753,753,753,753,0
|
|
20240527,164600,439669704,753,753,753,753,0
|
|
20240527,164500,439669704,753,753,753,753,0
|
|
20240527,164400,439669704,753,753,753,753,0
|
|
20240527,164300,439669704,753,753,753,753,0
|
|
20240527,164200,439669704,753,753,753,753,0
|
|
20240527,164100,439669704,753,753,753,753,0
|
|
20240527,164000,439669704,753,753,753,753,0
|
|
20240527,163900,439669704,753,753,753,753,0
|
|
20240527,163800,439669704,753,753,753,753,0
|
|
20240527,163700,439669704,753,753,753,753,0
|
|
20240527,163600,439669704,753,753,753,753,0
|
|
20240527,163500,439669704,753,753,753,753,0
|
|
20240527,163400,439669704,753,753,753,753,0
|
|
20240527,163300,439669704,753,753,753,753,0
|
|
20240527,163200,439669704,753,753,753,753,0
|
|
20240527,163100,439669704,753,753,753,753,0
|
|
20240527,163000,439669704,753,753,753,753,0
|
|
20240527,162900,439669704,753,753,753,753,0
|
|
20240527,162800,439669704,753,753,753,753,0
|
|
20240527,162700,439669704,753,753,753,753,0
|
|
20240527,162600,439669704,753,753,753,753,0
|
|
20240527,162500,439669704,753,753,753,753,0
|
|
20240527,162400,439669704,753,753,753,753,0
|
|
20240527,162300,439669704,753,753,753,753,0
|
|
20240527,162200,439669704,753,753,753,753,0
|
|
20240527,162100,439669704,753,753,753,753,0
|
|
20240527,162000,439669704,753,753,753,753,0
|
|
20240527,161900,439669704,753,753,753,753,18827
|
|
20240527,161800,439669704,753,753,753,753,0
|
|
20240527,161700,439669704,753,753,753,753,0
|
|
20240527,161600,439669704,753,753,753,753,0
|
|
20240527,161500,439669704,753,753,753,753,0
|
|
20240527,161400,439669704,753,753,753,753,0
|
|
20240527,161300,439669704,753,753,753,753,0
|
|
20240527,161200,439669704,753,753,753,753,0
|
|
20240527,161100,439669704,753,753,753,753,0
|
|
20240527,161000,439669704,753,753,753,753,0
|
|
20240527,160900,439669704,753,753,753,753,0
|
|
20240527,160800,439669704,753,753,753,753,0
|
|
20240527,160700,439669704,753,753,753,753,0
|
|
20240527,160600,439669704,753,753,753,753,0
|
|
20240527,160500,439669704,753,753,753,753,0
|
|
20240527,160400,439669704,753,753,753,753,0
|
|
20240527,160300,439669704,753,753,753,753,0
|
|
20240527,160200,439669704,753,753,753,753,0
|
|
20240527,160100,439669704,753,753,753,753,0
|
|
20240527,160000,439669704,753,753,753,753,0
|
|
20240527,155900,439669704,753,753,753,753,0
|
|
20240527,155800,439669704,753,753,753,753,0
|
|
20240527,155700,439669704,753,753,753,753,0
|
|
20240527,155600,439669704,753,753,753,753,0
|
|
20240527,155500,439669704,753,753,753,753,0
|
|
20240527,155400,439669704,753,753,753,753,0
|
|
20240527,155300,439669704,753,753,753,753,0
|
|
20240527,155200,439669704,753,753,753,753,0
|
|
20240527,155100,439669704,753,753,753,753,0
|
|
20240527,155000,439669704,753,753,753,753,0
|
|
20240527,154900,439669704,753,753,753,753,18827
|
|
20240527,154800,439669704,753,753,753,753,0
|
|
20240527,154700,439669704,753,753,753,753,0
|
|
20240527,154600,439669704,753,753,753,753,0
|
|
20240527,154500,439669704,753,753,753,753,0
|
|
20240527,154400,439669704,753,753,753,753,0
|
|
20240527,154300,439669704,753,753,753,753,0
|
|
20240527,154200,439669704,753,753,753,753,0
|
|
20240527,154100,439669704,753,753,753,753,0
|
|
20240527,154000,439669704,753,753,753,753,0
|
|
20240527,153900,439669704,753,753,753,753,0
|
|
20240527,153800,439669704,753,753,753,753,0
|
|
20240527,153700,439669704,753,753,753,753,0
|
|
20240527,153600,439669704,753,753,753,753,0
|
|
20240527,153500,439669704,753,753,753,753,0
|
|
20240527,153400,439669704,753,753,753,753,0
|
|
20240527,153300,439669704,753,753,753,753,0
|
|
20240527,153200,439669704,753,753,753,753,0
|
|
20240527,153100,439669704,753,753,753,753,0
|
|
20240527,153000,439669704,753,753,753,753,18827
|
|
20240527,152900,425492973,755,755,755,755,0
|
|
20240527,152800,425492973,755,755,755,755,0
|
|
20240527,152700,425492973,755,755,755,755,0
|
|
20240527,152600,425492973,755,755,755,755,0
|
|
20240527,152500,425492973,755,755,755,755,0
|
|
20240527,152400,425492973,755,755,755,755,0
|
|
20240527,152300,425492973,755,755,755,755,0
|
|
20240527,152200,425492973,755,755,755,755,0
|
|
20240527,152100,425492973,755,755,755,755,0
|
|
20240527,152000,425492973,755,755,755,755,0
|
|
20240527,151900,425492973,755,753,755,752,9892
|
|
20240527,151800,418045275,753,753,753,753,2010
|
|
20240527,151700,416531745,753,753,753,753,1045
|
|
20240527,151600,415744860,753,753,753,753,571
|
|
20240527,151500,415314897,752,753,753,752,303
|
|
20240527,151400,415086953,753,753,753,753,426
|
|
20240527,151300,414766175,753,753,753,753,4
|
|
20240527,151200,414763163,753,753,753,753,10
|
|
20240527,151100,414755633,753,752,753,751,25001
|
|
20240527,151000,395972055,753,753,754,753,1901
|
|
20240527,150900,394540601,753,752,754,752,2284
|
|
20240527,150800,392821263,753,753,753,752,1461
|
|
20240527,150700,391721180,753,752,753,752,371
|
|
20240527,150600,391441837,753,753,753,752,382
|
|
20240527,150500,391154516,753,753,753,752,55
|
|
20240527,150400,391113111,753,753,753,753,125
|
|
20240527,150300,391018986,753,752,753,752,546
|
|
20240527,150200,390608348,752,753,753,752,460
|
|
20240527,150100,390262218,753,753,753,753,4
|
|
20240527,150000,390259206,753,753,753,753,0
|
|
20240527,145900,390259206,753,753,753,753,3
|
|
20240527,145800,390256947,753,752,753,752,2347
|
|
20240527,145700,388492002,753,753,753,753,1
|
|
20240527,145600,388491249,753,753,753,753,1
|
|
20240527,145500,388490496,752,753,753,752,152
|
|
20240527,145400,388376090,752,752,753,752,4852
|
|
20240527,145300,384726885,752,753,753,752,67
|
|
20240527,145200,384676497,753,753,753,753,4964
|
|
20240527,145100,380938605,753,753,753,753,100
|
|
20240527,145000,380863305,753,753,753,753,0
|
|
20240527,144900,380863305,753,753,753,753,74
|
|
20240527,144800,380807583,753,753,753,753,200
|
|
20240527,144700,380656983,753,753,753,753,13
|
|
20240527,144600,380647194,752,752,752,752,2250
|
|
20240527,144500,378955194,753,753,753,753,11
|
|
20240527,144400,378946911,753,753,753,753,0
|
|
20240527,144300,378946911,753,752,753,751,5635
|
|
20240527,144200,374712390,751,752,752,751,505
|
|
20240527,144100,374332631,752,752,752,752,0
|
|
20240527,144000,374332631,752,752,752,751,201
|
|
20240527,143900,374181579,752,756,756,751,48432
|
|
20240527,143800,337786874,757,756,757,756,3
|
|
20240527,143700,337784605,757,756,757,756,6
|
|
20240527,143600,337780065,757,757,757,757,0
|
|
20240527,143500,337780065,757,757,757,757,0
|
|
20240527,143400,337780065,757,757,757,757,0
|
|
20240527,143300,337780065,757,757,757,757,0
|
|
20240527,143200,337780065,757,754,757,754,102
|
|
20240527,143100,337703151,756,756,756,756,100
|
|
20240527,143000,337627551,756,754,756,754,39
|
|
20240527,142900,337598102,754,754,754,754,4
|
|
20240527,142800,337595086,754,754,754,753,5
|
|
20240527,142700,337591317,757,756,757,756,5
|
|
20240527,142600,337587533,757,757,757,757,0
|
|
20240527,142500,337587533,757,757,757,757,0
|
|
20240527,142400,337587533,757,757,757,757,0
|
|
20240527,142300,337587533,757,757,757,757,0
|
|
20240527,142200,337587533,757,756,758,756,3985
|
|
20240527,142100,334569810,756,756,756,756,4
|
|
20240527,142000,334566786,753,753,753,753,0
|
|
20240527,141900,334566786,753,753,753,753,0
|
|
20240527,141800,334566786,753,753,753,753,690
|
|
20240527,141700,334047216,753,756,756,753,6234
|
|
20240527,141600,329351753,755,755,755,755,1
|
|
20240527,141500,329350998,757,757,757,757,0
|
|
20240527,141400,329350998,757,757,757,757,0
|
|
20240527,141300,329350998,757,756,757,756,662
|
|
20240527,141200,328849866,757,756,757,756,77
|
|
20240527,141100,328791652,756,756,756,756,1324
|
|
20240527,141000,327790708,756,756,756,756,0
|
|
20240527,140900,327790708,756,756,756,756,3
|
|
20240527,140800,327788440,757,757,757,757,0
|
|
20240527,140700,327788440,757,757,757,757,0
|
|
20240527,140600,327788440,757,756,757,756,4
|
|
20240527,140500,327785413,757,756,757,756,510
|
|
20240527,140400,327399844,757,757,757,757,0
|
|
20240527,140300,327399844,757,757,757,757,0
|
|
20240527,140200,327399844,757,756,757,756,16
|
|
20240527,140100,327387733,757,756,758,756,75
|
|
20240527,140000,327330897,757,756,758,756,505
|
|
20240527,135900,326948327,756,756,757,756,1003
|
|
20240527,135800,326189058,757,756,757,756,217
|
|
20240527,135700,326024791,758,756,758,756,506
|
|
20240527,135600,325641463,754,756,758,754,2357
|
|
20240527,135500,323862776,757,756,757,756,508
|
|
20240527,135400,323478222,757,756,757,756,2
|
|
20240527,135300,323476709,756,756,759,756,5013
|
|
20240527,135200,319680509,756,754,756,754,5004
|
|
20240527,135100,315903180,754,754,754,754,0
|
|
20240527,135000,315903180,754,754,754,754,85
|
|
20240527,134900,315839090,755,755,755,755,1
|
|
20240527,134800,315838335,755,755,755,755,5
|
|
20240527,134700,315834560,755,755,755,755,0
|
|
20240527,134600,315834560,755,755,755,755,0
|
|
20240527,134500,315834560,755,755,755,755,6
|
|
20240527,134400,315830030,755,755,755,755,1
|
|
20240527,134300,315829275,755,755,755,755,0
|
|
20240527,134200,315829275,755,755,755,755,10
|
|
20240527,134100,315821725,755,755,755,755,0
|
|
20240527,134000,315821725,755,755,755,755,0
|
|
20240527,133900,315821725,755,755,755,755,0
|
|
20240527,133800,315821725,755,755,755,755,0
|
|
20240527,133700,315821725,755,754,755,754,114
|
|
20240527,133600,315735763,753,752,753,752,14622
|
|
20240527,133500,304739219,752,754,755,752,9212
|
|
20240527,133400,297806021,754,754,754,754,10
|
|
20240527,133300,297798481,754,754,754,754,10
|
|
20240527,133200,297790941,754,753,754,753,2754
|
|
20240527,133100,295717178,751,755,756,751,21354
|
|
20240527,133000,279663627,755,753,755,753,1649
|
|
20240527,132900,278421922,753,752,753,752,455
|
|
20240527,132800,278079752,753,753,753,753,3
|
|
20240527,132700,278077493,753,752,753,751,1252
|
|
20240527,132600,277136883,752,752,752,752,13822
|
|
20240527,132500,266742739,753,753,753,753,294
|
|
20240527,132400,266521357,755,755,755,755,0
|
|
20240527,132300,266521357,755,755,755,752,7012
|
|
20240527,132200,261247306,753,754,754,753,5000
|
|
20240527,132100,257482302,755,754,755,754,33
|
|
20240527,132000,257457419,754,754,754,754,101
|
|
20240527,131900,257381265,753,754,754,753,2624
|
|
20240527,131800,255402819,756,756,756,756,0
|
|
20240527,131700,255402819,756,756,756,756,0
|
|
20240527,131600,255402819,756,756,756,756,13
|
|
20240527,131500,255392991,756,756,756,756,0
|
|
20240527,131400,255392991,756,756,756,756,6
|
|
20240527,131300,255388455,754,754,756,754,2630
|
|
20240527,131200,253402744,755,755,755,755,0
|
|
20240527,131100,253402744,755,756,756,755,23
|
|
20240527,131000,253385359,756,756,756,756,1
|
|
20240527,130900,253384603,754,753,754,753,5311
|
|
20240527,130800,249383920,754,754,754,754,0
|
|
20240527,130700,249383920,754,754,754,754,0
|
|
20240527,130600,249383920,754,754,754,754,0
|
|
20240527,130500,249383920,754,754,754,754,11
|
|
20240527,130400,249375626,754,754,754,754,10
|
|
20240527,130300,249368086,754,754,754,754,292
|
|
20240527,130200,249147918,754,754,754,754,230
|
|
20240527,130100,248974498,754,754,754,754,3943
|
|
20240527,130000,246001476,756,756,756,756,0
|
|
20240527,125900,246001476,756,755,756,755,17
|
|
20240527,125800,245988639,754,754,754,754,3166
|
|
20240527,125700,243601475,755,755,755,755,0
|
|
20240527,125600,243601475,755,755,755,755,485
|
|
20240527,125500,243235300,755,755,755,755,516
|
|
20240527,125400,242845720,755,755,755,755,8
|
|
20240527,125300,242839680,755,755,755,755,151
|
|
20240527,125200,242725675,755,755,755,755,0
|
|
20240527,125100,242725675,755,755,755,755,0
|
|
20240527,125000,242725675,755,755,755,755,66
|
|
20240527,124900,242675845,755,755,755,755,515
|
|
20240527,124800,242287020,755,755,755,755,43
|
|
20240527,124700,242254555,755,755,755,755,0
|
|
20240527,124600,242254555,755,755,755,755,0
|
|
20240527,124500,242254555,755,755,755,755,20
|
|
20240527,124400,242239455,755,755,755,755,340
|
|
20240527,124300,241982755,755,755,755,755,0
|
|
20240527,124200,241982755,755,755,755,755,1
|
|
20240527,124100,241982000,754,754,754,754,0
|
|
20240527,124000,241982000,754,754,754,754,2045
|
|
20240527,123900,240440070,754,754,754,753,2405
|
|
20240527,123800,238627895,754,754,754,754,150
|
|
20240527,123700,238514795,754,755,755,754,8391
|
|
20240527,123600,232184091,756,756,756,756,1
|
|
20240527,123500,232183335,756,755,756,755,19
|
|
20240527,123400,232168989,755,755,755,755,0
|
|
20240527,123300,232168989,755,755,755,755,0
|
|
20240527,123200,232168989,755,755,755,755,0
|
|
20240527,123100,232168989,755,756,756,755,65
|
|
20240527,123000,232119911,756,756,756,756,0
|
|
20240527,122900,232119911,756,755,756,755,411
|
|
20240527,122800,231809595,755,755,755,755,100
|
|
20240527,122700,231734095,756,756,756,756,500
|
|
20240527,122600,231356095,756,756,756,756,49
|
|
20240527,122500,231319051,756,756,756,756,876
|
|
20240527,122400,230656795,756,756,756,756,1127
|
|
20240527,122300,229804783,755,755,755,755,1
|
|
20240527,122200,229804028,755,755,755,755,0
|
|
20240527,122100,229804028,755,755,755,755,0
|
|
20240527,122000,229804028,755,755,755,755,12
|
|
20240527,121900,229794968,754,754,754,754,1000
|
|
20240527,121800,229040968,755,755,755,755,1
|
|
20240527,121700,229040213,755,755,755,755,100
|
|
20240527,121600,228964713,755,755,755,755,0
|
|
20240527,121500,228964713,755,755,755,755,16
|
|
20240527,121400,228952633,756,756,756,756,5
|
|
20240527,121300,228948853,756,755,756,755,3
|
|
20240527,121200,228946586,754,754,754,754,0
|
|
20240527,121100,228946586,754,754,754,754,5
|
|
20240527,121000,228942816,755,755,755,755,0
|
|
20240527,120900,228942816,755,755,755,755,1000
|
|
20240527,120800,228187816,755,755,755,755,0
|
|
20240527,120700,228187816,755,755,755,755,0
|
|
20240527,120600,228187816,755,755,755,755,14
|
|
20240527,120500,228177246,755,755,755,755,0
|
|
20240527,120400,228177246,755,755,755,755,20
|
|
20240527,120300,228162146,755,755,755,755,1601
|
|
20240527,120200,226953391,755,755,755,755,0
|
|
20240527,120100,226953391,755,755,755,755,2500
|
|
20240527,120000,225065891,755,755,755,755,15
|
|
20240527,115900,225054566,755,755,755,755,20
|
|
20240527,115800,225039466,753,753,753,753,0
|
|
20240527,115700,225039466,753,753,753,753,1
|
|
20240527,115600,225038713,753,753,753,753,4033
|
|
20240527,115500,222001864,753,753,753,753,0
|
|
20240527,115400,222001864,753,753,753,753,0
|
|
20240527,115300,222001864,753,753,753,753,100
|
|
20240527,115200,221926564,752,752,752,752,0
|
|
20240527,115100,221926564,752,752,752,752,0
|
|
20240527,115000,221926564,752,752,752,752,0
|
|
20240527,114900,221926564,752,752,752,752,0
|
|
20240527,114800,221926564,752,752,752,752,0
|
|
20240527,114700,221926564,752,752,752,752,1000
|
|
20240527,114600,221174564,752,752,752,752,0
|
|
20240527,114500,221174564,752,752,752,752,1
|
|
20240527,114400,221173812,755,755,755,755,110
|
|
20240527,114300,221090762,752,752,752,752,0
|
|
20240527,114200,221090762,752,752,752,752,0
|
|
20240527,114100,221090762,752,752,752,752,3294
|
|
20240527,114000,218613674,752,753,753,752,1250
|
|
20240527,113900,217672759,753,753,753,753,3494
|
|
20240527,113800,215041777,753,753,753,753,0
|
|
20240527,113700,215041777,753,753,753,753,0
|
|
20240527,113600,215041777,753,753,753,753,1966
|
|
20240527,113500,213561379,753,753,753,753,270
|
|
20240527,113400,213358069,753,753,753,753,30
|
|
20240527,113300,213335479,753,753,753,753,6127
|
|
20240527,113200,208721848,753,756,756,753,3373
|
|
20240527,113100,206180120,756,756,756,756,12
|
|
20240527,113000,206171048,756,756,756,756,208
|
|
20240527,112900,206013800,756,756,756,756,129
|
|
20240527,112800,205916276,753,753,753,753,54
|
|
20240527,112700,205875614,753,753,753,753,0
|
|
20240527,112600,205875614,753,753,753,753,0
|
|
20240527,112500,205875614,753,753,753,753,0
|
|
20240527,112400,205875614,753,753,753,753,11
|
|
20240527,112300,205867331,753,753,753,753,0
|
|
20240527,112200,205867331,753,753,753,753,332
|
|
20240527,112100,205617335,753,754,754,753,11646
|
|
20240527,112000,196847388,754,754,754,754,1658
|
|
20240527,111900,195597256,756,756,756,756,0
|
|
20240527,111800,195597256,756,756,756,756,0
|
|
20240527,111700,195597256,756,756,756,756,200
|
|
20240527,111600,195446056,754,754,754,754,0
|
|
20240527,111500,195446056,754,754,754,754,8
|
|
20240527,111400,195440024,754,755,755,754,631
|
|
20240527,111300,194964154,755,755,755,755,10
|
|
20240527,111200,194956604,757,756,757,756,12
|
|
20240527,111100,194947526,757,756,757,756,26
|
|
20240527,111000,194927854,757,756,757,756,321
|
|
20240527,110900,194684862,757,757,757,757,0
|
|
20240527,110800,194684862,757,756,757,756,31
|
|
20240527,110700,194661397,757,755,757,755,666
|
|
20240527,110600,194157347,757,757,757,757,0
|
|
20240527,110500,194157347,757,756,757,756,100
|
|
20240527,110400,194081648,757,756,757,756,87
|
|
20240527,110300,194015790,757,756,757,756,312
|
|
20240527,110200,193779907,757,757,757,757,0
|
|
20240527,110100,193779907,757,757,757,757,0
|
|
20240527,110000,193779907,757,757,757,757,0
|
|
20240527,105900,193779907,757,755,757,755,3447
|
|
20240527,105800,191177403,755,755,755,755,0
|
|
20240527,105700,191177403,755,755,755,755,25
|
|
20240527,105600,191158528,755,755,755,755,0
|
|
20240527,105500,191158528,755,753,755,752,1001
|
|
20240527,105400,190404785,753,753,753,753,1
|
|
20240527,105300,190404032,757,755,757,755,50
|
|
20240527,105200,190366186,757,754,757,753,3853
|
|
20240527,105100,187462740,753,754,754,753,1038
|
|
20240527,105000,186681007,754,757,757,754,708
|
|
20240527,104900,186146390,757,757,757,757,0
|
|
20240527,104800,186146390,757,757,757,757,0
|
|
20240527,104700,186146390,757,758,758,757,3431
|
|
20240527,104600,183549122,758,757,758,757,947
|
|
20240527,104500,182832241,757,757,757,757,500
|
|
20240527,104400,182453741,757,754,757,754,8541
|
|
20240527,104300,175995564,753,754,754,753,2778
|
|
20240527,104200,173903720,754,753,754,753,4324
|
|
20240527,104100,170646081,750,758,758,750,34899
|
|
20240527,104000,144370800,758,758,758,758,1
|
|
20240527,103900,144370042,757,757,757,757,48
|
|
20240527,103800,144333706,757,757,757,757,10
|
|
20240527,103700,144326136,757,757,757,757,0
|
|
20240527,103600,144326136,757,757,757,757,568
|
|
20240527,103500,143896160,758,756,758,756,2190
|
|
20240527,103400,142237142,757,758,758,757,696
|
|
20240527,103300,141710225,759,758,759,758,3
|
|
20240527,103200,141707950,758,758,758,758,1
|
|
20240527,103100,141707192,759,759,759,759,0
|
|
20240527,103000,141707192,759,757,759,757,1784
|
|
20240527,102900,140355097,757,756,757,756,3180
|
|
20240527,102800,137949487,755,755,755,755,0
|
|
20240527,102700,137949487,755,754,755,754,110
|
|
20240527,102600,137866537,753,753,753,753,0
|
|
20240527,102500,137866537,753,753,753,753,0
|
|
20240527,102400,137866537,753,752,753,752,4870
|
|
20240527,102300,134202105,753,754,754,753,6489
|
|
20240527,102200,129314057,754,755,755,754,4838
|
|
20240527,102100,125662567,756,756,756,756,32
|
|
20240527,102000,125638375,756,756,756,756,12
|
|
20240527,101900,125629303,757,757,757,756,5688
|
|
20240527,101800,121327180,757,758,758,757,2179
|
|
20240527,101700,119677498,758,758,758,758,51
|
|
20240527,101600,119638840,758,758,758,758,24
|
|
20240527,101500,119620648,759,758,759,757,2136
|
|
20240527,101400,118002404,758,759,759,758,3258
|
|
20240527,101300,115530838,759,759,759,759,0
|
|
20240527,101200,115530838,759,758,759,758,403
|
|
20240527,101100,115225361,759,759,759,759,12
|
|
20240527,101000,115216253,759,759,759,759,55
|
|
20240527,100900,115174508,759,759,759,759,28
|
|
20240527,100800,115153256,758,759,759,758,6700
|
|
20240527,100700,110074556,759,759,759,759,713
|
|
20240527,100600,109533389,759,759,759,758,906
|
|
20240527,100500,108846636,759,759,759,759,27
|
|
20240527,100400,108826143,759,759,759,758,1028
|
|
20240527,100300,108046891,759,759,759,759,11
|
|
20240527,100200,108038542,758,760,760,758,3267
|
|
20240527,100100,105558214,759,759,759,759,4274
|
|
20240527,100000,102314248,760,760,760,760,24
|
|
20240527,095900,102296008,760,760,760,760,11
|
|
20240527,095800,102287648,760,760,760,760,100
|
|
20240527,095700,102211648,760,760,760,760,11
|
|
20240527,095600,102203288,760,759,760,759,3883
|
|
20240527,095500,99256055,759,759,759,759,200
|
|
20240527,095400,99104255,760,760,760,760,0
|
|
20240527,095300,99104255,760,759,760,759,18
|
|
20240527,095200,99090577,759,759,759,759,837
|
|
20240527,095100,98455294,759,759,759,759,14
|
|
20240527,095000,98444668,760,761,761,760,101
|
|
20240527,094900,98367907,760,760,760,760,140
|
|
20240527,094800,98261507,761,761,761,761,101
|
|
20240527,094700,98184646,761,761,761,761,1000
|
|
20240527,094600,97423646,761,761,761,761,37
|
|
20240527,094500,97395489,761,760,761,760,5041
|
|
20240527,094400,93564328,760,760,760,760,2001
|
|
20240527,094300,92043568,760,761,761,760,610
|
|
20240527,094200,91579961,761,760,761,760,1226
|
|
20240527,094100,90647175,760,760,760,759,11196
|
|
20240527,094000,82144162,760,761,761,760,36
|
|
20240527,093900,82116792,760,760,761,760,13429
|
|
20240527,093800,71908752,761,761,761,761,2626
|
|
20240527,093700,69910366,761,762,762,761,103
|
|
20240527,093600,69831980,762,762,762,762,22
|
|
20240527,093500,69815216,762,762,762,762,13
|
|
20240527,093400,69805310,762,762,762,762,30
|
|
20240527,093300,69782450,761,761,761,761,200
|
|
20240527,093200,69630250,761,762,762,761,1805
|
|
20240527,093100,68256618,762,761,762,761,56
|
|
20240527,093000,68213969,760,761,761,760,147
|
|
20240527,092900,68102239,761,761,762,761,1715
|
|
20240527,092800,66797024,762,762,762,762,65
|
|
20240527,092700,66747494,761,762,762,761,10
|
|
20240527,092600,66739875,762,761,762,761,2665
|
|
20240527,092500,64709304,761,762,762,761,52
|
|
20240527,092400,64669731,762,762,762,762,1
|
|
20240527,092300,64668969,761,761,761,761,0
|
|
20240527,092200,64668969,761,761,761,761,0
|
|
20240527,092100,64668969,761,761,762,761,4306
|
|
20240527,092000,61389797,761,762,762,761,1015
|
|
20240527,091900,60616867,762,761,762,761,1414
|
|
20240527,091800,59540168,761,761,762,761,1707
|
|
20240527,091700,58241096,761,761,761,761,300
|
|
20240527,091600,58012796,761,761,762,761,1205
|
|
20240527,091500,57095779,761,761,761,760,5110
|
|
20240527,091400,53208069,760,760,760,760,260
|
|
20240527,091300,53010469,761,761,761,760,497
|
|
20240527,091200,52632452,762,763,763,762,694
|
|
20240527,091100,52103619,762,762,762,761,74
|
|
20240527,091000,52047250,760,764,764,760,1257
|
|
20240527,090900,51091858,761,761,761,761,218
|
|
20240527,090800,50925960,759,760,765,759,10445
|
|
20240527,090700,42996671,759,760,761,759,15300
|
|
20240527,090600,31361291,760,760,760,760,1034
|
|
20240527,090500,30575451,760,761,761,760,510
|
|
20240527,090400,30187641,761,761,761,761,3
|
|
20240527,090300,30185358,761,761,761,761,6375
|
|
20240527,090200,25333983,761,762,763,759,15343
|
|
20240527,090100,13662202,763,766,766,763,5877
|
|
20240527,090000,9171926,766,764,766,764,12005
|