578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,183500,173864038,600,600,600,600,525
|
|
20240530,183400,173864038,600,600,600,600,0
|
|
20240530,183300,173864038,600,600,600,600,0
|
|
20240530,183200,173864038,600,600,600,600,0
|
|
20240530,183100,173864038,600,600,600,600,0
|
|
20240530,183000,173864038,600,600,600,600,0
|
|
20240530,182900,173864038,600,600,600,600,0
|
|
20240530,182800,173864038,600,600,600,600,0
|
|
20240530,182700,173864038,600,600,600,600,0
|
|
20240530,182600,173864038,600,600,600,600,0
|
|
20240530,182500,173864038,600,600,600,600,0
|
|
20240530,182400,173864038,600,600,600,600,0
|
|
20240530,182300,173864038,600,600,600,600,0
|
|
20240530,182200,173864038,600,600,600,600,0
|
|
20240530,182100,173864038,600,600,600,600,0
|
|
20240530,182000,173864038,600,600,600,600,0
|
|
20240530,181900,173864038,600,600,600,600,0
|
|
20240530,181800,173864038,600,600,600,600,0
|
|
20240530,181700,173864038,600,600,600,600,0
|
|
20240530,181600,173864038,600,600,600,600,0
|
|
20240530,181500,173864038,600,600,600,600,0
|
|
20240530,181400,173864038,600,600,600,600,0
|
|
20240530,181300,173864038,600,600,600,600,0
|
|
20240530,181200,173864038,600,600,600,600,0
|
|
20240530,181100,173864038,600,600,600,600,0
|
|
20240530,181000,173864038,600,600,600,600,0
|
|
20240530,180900,173864038,600,600,600,600,0
|
|
20240530,180800,173864038,600,600,600,600,0
|
|
20240530,180700,173864038,600,600,600,600,0
|
|
20240530,180600,173864038,600,600,600,600,0
|
|
20240530,180500,173864038,600,600,600,600,525
|
|
20240530,180400,173864038,600,600,600,600,0
|
|
20240530,180300,173864038,600,600,600,600,0
|
|
20240530,180200,173864038,600,600,600,600,0
|
|
20240530,180100,173864038,600,600,600,600,0
|
|
20240530,180000,173864038,600,600,600,600,0
|
|
20240530,175900,173864038,600,600,600,600,0
|
|
20240530,175800,173864038,600,600,600,600,0
|
|
20240530,175700,173864038,600,600,600,600,0
|
|
20240530,175600,173864038,600,600,600,600,0
|
|
20240530,175500,173864038,600,600,600,600,0
|
|
20240530,175400,173864038,600,600,600,600,0
|
|
20240530,175300,173864038,600,600,600,600,0
|
|
20240530,175200,173864038,600,600,600,600,0
|
|
20240530,175100,173864038,600,600,600,600,0
|
|
20240530,175000,173864038,600,600,600,600,0
|
|
20240530,174900,173864038,600,600,600,600,0
|
|
20240530,174800,173864038,600,600,600,600,0
|
|
20240530,174700,173864038,600,600,600,600,0
|
|
20240530,174600,173864038,600,600,600,600,0
|
|
20240530,174500,173864038,600,600,600,600,0
|
|
20240530,174400,173864038,600,600,600,600,0
|
|
20240530,174300,173864038,600,600,600,600,0
|
|
20240530,174200,173864038,600,600,600,600,0
|
|
20240530,174100,173864038,600,600,600,600,0
|
|
20240530,174000,173864038,600,600,600,600,0
|
|
20240530,173900,173864038,600,600,600,600,0
|
|
20240530,173800,173864038,600,600,600,600,0
|
|
20240530,173700,173864038,600,600,600,600,0
|
|
20240530,173600,173864038,600,600,600,600,0
|
|
20240530,173500,173864038,600,600,600,600,525
|
|
20240530,173400,173864038,600,600,600,600,0
|
|
20240530,173300,173864038,600,600,600,600,0
|
|
20240530,173200,173864038,600,600,600,600,0
|
|
20240530,173100,173864038,600,600,600,600,0
|
|
20240530,173000,173864038,600,600,600,600,0
|
|
20240530,172900,173864038,600,600,600,600,0
|
|
20240530,172800,173864038,600,600,600,600,0
|
|
20240530,172700,173864038,600,600,600,600,0
|
|
20240530,172600,173864038,600,600,600,600,0
|
|
20240530,172500,173864038,600,600,600,600,0
|
|
20240530,172400,173864038,600,600,600,600,0
|
|
20240530,172300,173864038,600,600,600,600,0
|
|
20240530,172200,173864038,600,600,600,600,0
|
|
20240530,172100,173864038,600,600,600,600,0
|
|
20240530,172000,173864038,600,600,600,600,0
|
|
20240530,171900,173864038,600,600,600,600,0
|
|
20240530,171800,173864038,600,600,600,600,0
|
|
20240530,171700,173864038,600,600,600,600,0
|
|
20240530,171600,173864038,600,600,600,600,0
|
|
20240530,171500,173864038,600,600,600,600,0
|
|
20240530,171400,173864038,600,600,600,600,0
|
|
20240530,171300,173864038,600,600,600,600,0
|
|
20240530,171200,173864038,600,600,600,600,0
|
|
20240530,171100,173864038,600,600,600,600,0
|
|
20240530,171000,173864038,600,600,600,600,0
|
|
20240530,170900,173864038,600,600,600,600,0
|
|
20240530,170800,173864038,600,600,600,600,0
|
|
20240530,170700,173864038,600,600,600,600,0
|
|
20240530,170600,173864038,600,600,600,600,0
|
|
20240530,170500,173864038,600,600,600,600,525
|
|
20240530,170400,173864038,600,600,600,600,0
|
|
20240530,170300,173864038,600,600,600,600,0
|
|
20240530,170200,173864038,600,600,600,600,0
|
|
20240530,170100,173864038,600,600,600,600,0
|
|
20240530,170000,173864038,600,600,600,600,0
|
|
20240530,165900,173864038,600,600,600,600,0
|
|
20240530,165800,173864038,600,600,600,600,0
|
|
20240530,165700,173864038,600,600,600,600,0
|
|
20240530,165600,173864038,600,600,600,600,0
|
|
20240530,165500,173864038,600,600,600,600,0
|
|
20240530,165400,173864038,600,600,600,600,0
|
|
20240530,165300,173864038,600,600,600,600,0
|
|
20240530,165200,173864038,600,600,600,600,0
|
|
20240530,165100,173864038,600,600,600,600,0
|
|
20240530,165000,173864038,600,600,600,600,0
|
|
20240530,164900,173864038,600,600,600,600,0
|
|
20240530,164800,173864038,600,600,600,600,0
|
|
20240530,164700,173864038,600,600,600,600,0
|
|
20240530,164600,173864038,600,600,600,600,0
|
|
20240530,164500,173864038,600,600,600,600,0
|
|
20240530,164400,173864038,600,600,600,600,0
|
|
20240530,164300,173864038,600,600,600,600,0
|
|
20240530,164200,173864038,600,600,600,600,0
|
|
20240530,164100,173864038,600,600,600,600,0
|
|
20240530,164000,173864038,600,600,600,600,0
|
|
20240530,163900,173864038,600,600,600,600,0
|
|
20240530,163800,173864038,600,600,600,600,0
|
|
20240530,163700,173864038,600,600,600,600,0
|
|
20240530,163600,173864038,600,600,600,600,0
|
|
20240530,163500,173864038,600,600,600,600,525
|
|
20240530,163400,173864038,600,600,600,600,0
|
|
20240530,163300,173864038,600,600,600,600,0
|
|
20240530,163200,173864038,600,600,600,600,0
|
|
20240530,163100,173864038,600,600,600,600,0
|
|
20240530,163000,173864038,600,600,600,600,0
|
|
20240530,162900,173864038,600,600,600,600,0
|
|
20240530,162800,173864038,600,600,600,600,0
|
|
20240530,162700,173864038,600,600,600,600,0
|
|
20240530,162600,173864038,600,600,600,600,0
|
|
20240530,162500,173864038,600,600,600,600,0
|
|
20240530,162400,173864038,600,600,600,600,0
|
|
20240530,162300,173864038,600,600,600,600,0
|
|
20240530,162200,173864038,600,600,600,600,0
|
|
20240530,162100,173864038,600,600,600,600,0
|
|
20240530,162000,173864038,600,600,600,600,0
|
|
20240530,161900,173864038,600,600,600,600,0
|
|
20240530,161800,173864038,600,600,600,600,0
|
|
20240530,161700,173864038,600,600,600,600,0
|
|
20240530,161600,173864038,600,600,600,600,0
|
|
20240530,161500,173864038,600,600,600,600,0
|
|
20240530,161400,173864038,600,600,600,600,0
|
|
20240530,161300,173864038,600,600,600,600,0
|
|
20240530,161200,173864038,600,600,600,600,0
|
|
20240530,161100,173864038,600,600,600,600,0
|
|
20240530,161000,173864038,600,600,600,600,0
|
|
20240530,160900,173864038,600,600,600,600,0
|
|
20240530,160800,173864038,600,600,600,600,0
|
|
20240530,160700,173864038,600,600,600,600,0
|
|
20240530,160600,173864038,600,600,600,600,0
|
|
20240530,160500,173864038,600,600,600,600,525
|
|
20240530,160400,173864038,600,600,600,600,0
|
|
20240530,160300,173864038,600,600,600,600,0
|
|
20240530,160200,173864038,600,600,600,600,0
|
|
20240530,160100,173864038,600,600,600,600,0
|
|
20240530,160000,173864038,600,600,600,600,0
|
|
20240530,155900,173864038,600,600,600,600,0
|
|
20240530,155800,173864038,600,600,600,600,0
|
|
20240530,155700,173864038,600,600,600,600,0
|
|
20240530,155600,173864038,600,600,600,600,0
|
|
20240530,155500,173864038,600,600,600,600,0
|
|
20240530,155400,173864038,600,600,600,600,0
|
|
20240530,155300,173864038,600,600,600,600,0
|
|
20240530,155200,173864038,600,600,600,600,0
|
|
20240530,155100,173864038,600,600,600,600,0
|
|
20240530,155000,173864038,600,600,600,600,0
|
|
20240530,154900,173864038,600,600,600,600,0
|
|
20240530,154800,173864038,600,600,600,600,0
|
|
20240530,154700,173864038,600,600,600,600,0
|
|
20240530,154600,173864038,600,600,600,600,0
|
|
20240530,154500,173864038,600,600,600,600,0
|
|
20240530,154400,173864038,600,600,600,600,0
|
|
20240530,154300,173864038,600,600,600,600,0
|
|
20240530,154200,173864038,600,600,600,600,0
|
|
20240530,154100,173864038,600,600,600,600,0
|
|
20240530,154000,173864038,600,600,600,600,0
|
|
20240530,153900,173864038,600,600,600,600,0
|
|
20240530,153800,173864038,600,600,600,600,0
|
|
20240530,153700,173864038,600,600,600,600,0
|
|
20240530,153600,173864038,600,600,600,600,0
|
|
20240530,153500,173864038,600,600,600,600,525
|
|
20240530,153400,173864038,600,600,600,600,0
|
|
20240530,153300,173864038,600,600,600,600,0
|
|
20240530,153200,173864038,600,600,600,600,0
|
|
20240530,153100,173864038,600,600,600,600,0
|
|
20240530,153000,173864038,600,600,600,600,525
|
|
20240530,152900,173549038,597,597,597,597,0
|
|
20240530,152800,173549038,597,597,597,597,0
|
|
20240530,152700,173549038,597,597,597,597,0
|
|
20240530,152600,173549038,597,597,597,597,0
|
|
20240530,152500,173549038,597,597,597,597,0
|
|
20240530,152400,173549038,597,597,597,597,0
|
|
20240530,152300,173549038,597,597,597,597,0
|
|
20240530,152200,173549038,597,597,597,597,0
|
|
20240530,152100,173549038,597,597,597,597,0
|
|
20240530,152000,173549038,597,597,597,597,0
|
|
20240530,151900,173549038,597,594,597,594,226
|
|
20240530,151800,173414171,592,592,592,592,0
|
|
20240530,151700,173414171,592,592,592,592,492
|
|
20240530,151600,173122907,592,592,592,592,0
|
|
20240530,151500,173122907,592,592,596,592,494
|
|
20240530,151400,172829675,595,594,595,594,42
|
|
20240530,151300,172804696,592,592,592,592,246
|
|
20240530,151200,172659064,592,592,592,592,0
|
|
20240530,151100,172659064,592,592,592,592,181
|
|
20240530,151000,172551912,594,593,594,592,437
|
|
20240530,150900,172292846,593,593,593,593,1
|
|
20240530,150800,172292253,593,592,593,592,186
|
|
20240530,150700,172182140,592,592,592,592,0
|
|
20240530,150600,172182140,592,592,592,592,234
|
|
20240530,150500,172043612,593,593,593,593,1
|
|
20240530,150400,172043019,592,592,592,592,193
|
|
20240530,150300,171928763,592,592,592,592,214
|
|
20240530,150200,171802075,593,593,593,593,650
|
|
20240530,150100,171416625,594,593,594,592,233
|
|
20240530,150000,171278657,593,593,593,593,1
|
|
20240530,145900,171278064,592,592,592,592,255
|
|
20240530,145800,171127104,593,593,593,593,184
|
|
20240530,145700,171017992,592,592,592,592,172
|
|
20240530,145600,170916168,592,592,592,592,276
|
|
20240530,145500,170752776,592,592,592,592,0
|
|
20240530,145400,170752776,592,593,593,592,151
|
|
20240530,145300,170663383,592,592,592,592,0
|
|
20240530,145200,170663383,592,592,592,592,245
|
|
20240530,145100,170518343,593,593,593,593,3
|
|
20240530,145000,170516564,592,592,592,592,182
|
|
20240530,144900,170408820,591,593,593,591,224
|
|
20240530,144800,170276434,593,593,593,593,1
|
|
20240530,144700,170275841,593,591,593,591,226
|
|
20240530,144600,170142231,593,593,593,593,0
|
|
20240530,144500,170142231,593,591,593,591,226
|
|
20240530,144400,170008663,592,592,592,592,0
|
|
20240530,144300,170008663,592,592,592,592,421
|
|
20240530,144200,169759431,592,591,592,591,218
|
|
20240530,144100,169630592,591,591,591,591,0
|
|
20240530,144000,169630592,591,591,591,591,212
|
|
20240530,143900,169505300,591,591,591,590,778
|
|
20240530,143800,169045503,591,590,591,590,511
|
|
20240530,143700,168743773,590,590,590,590,155
|
|
20240530,143600,168652323,591,591,591,591,23
|
|
20240530,143500,168638730,592,592,593,592,6
|
|
20240530,143400,168635177,593,593,593,592,9
|
|
20240530,143300,168629845,592,592,593,592,988
|
|
20240530,143200,168044946,593,592,593,592,493
|
|
20240530,143100,167753084,593,594,594,593,582
|
|
20240530,143000,167407956,593,594,594,593,404
|
|
20240530,142900,167168379,595,594,595,593,287
|
|
20240530,142800,166997901,594,594,594,594,241
|
|
20240530,142700,166854747,594,594,594,594,1
|
|
20240530,142600,166854153,595,595,595,595,154
|
|
20240530,142500,166762523,596,595,596,595,5
|
|
20240530,142400,166759546,596,596,596,596,1
|
|
20240530,142300,166758950,597,597,597,597,1
|
|
20240530,142200,166758353,598,595,598,595,3
|
|
20240530,142100,166756564,594,594,594,594,258
|
|
20240530,142000,166603312,594,594,594,594,0
|
|
20240530,141900,166603312,594,594,594,594,168
|
|
20240530,141800,166503520,594,594,594,594,0
|
|
20240530,141700,166503520,594,594,594,594,228
|
|
20240530,141600,166368088,594,594,594,594,199
|
|
20240530,141500,166249882,594,594,594,594,0
|
|
20240530,141400,166249882,594,594,594,594,245
|
|
20240530,141300,166104352,598,596,598,596,56
|
|
20240530,141200,166070867,594,594,594,594,181
|
|
20240530,141100,165963353,596,600,600,595,14774
|
|
20240530,141000,157101876,600,594,600,594,12061
|
|
20240530,140900,149866182,593,593,593,593,180
|
|
20240530,140800,149759442,593,593,593,593,0
|
|
20240530,140700,149759442,593,591,593,591,694
|
|
20240530,140600,149348418,591,591,591,591,0
|
|
20240530,140500,149348418,591,591,591,591,167
|
|
20240530,140400,149249721,591,592,592,591,1790
|
|
20240530,140300,148191781,591,591,591,591,256
|
|
20240530,140200,148040485,592,591,592,591,172
|
|
20240530,140100,147938832,591,591,591,591,7274
|
|
20240530,140000,143639898,591,593,593,591,8509
|
|
20240530,135900,138594557,591,591,591,591,0
|
|
20240530,135800,138594557,591,591,591,591,178
|
|
20240530,135700,138489359,591,591,591,591,263
|
|
20240530,135600,138333926,591,592,592,591,8000
|
|
20240530,135500,133605825,592,591,592,591,165
|
|
20240530,135400,133508309,591,591,591,591,0
|
|
20240530,135300,133508309,591,591,591,591,271
|
|
20240530,135200,133348148,591,591,591,591,0
|
|
20240530,135100,133348148,591,591,591,591,156
|
|
20240530,135000,133255952,591,591,591,591,271
|
|
20240530,134900,133095791,591,591,591,591,0
|
|
20240530,134800,133095791,591,591,591,591,156
|
|
20240530,134700,133003595,591,591,591,591,0
|
|
20240530,134600,133003595,591,591,591,591,374
|
|
20240530,134500,132782561,591,591,591,591,0
|
|
20240530,134400,132782561,591,591,591,591,153
|
|
20240530,134300,132692138,591,591,591,591,254
|
|
20240530,134200,132542024,591,591,591,591,0
|
|
20240530,134100,132542024,591,591,591,591,172
|
|
20240530,134000,132440372,592,592,592,592,1
|
|
20240530,133900,132439780,590,590,590,590,215
|
|
20240530,133800,132312930,590,590,590,590,0
|
|
20240530,133700,132312930,590,591,591,590,349
|
|
20240530,133600,132106884,591,590,591,590,307
|
|
20240530,133500,131925753,591,591,591,591,0
|
|
20240530,133400,131925753,591,591,591,591,14
|
|
20240530,133300,131917479,591,591,591,591,0
|
|
20240530,133200,131917479,591,591,591,591,234
|
|
20240530,133100,131779185,591,591,591,591,0
|
|
20240530,133000,131779185,591,591,591,591,193
|
|
20240530,132900,131665122,591,592,592,591,278
|
|
20240530,132800,131500823,591,591,591,591,0
|
|
20240530,132700,131500823,591,591,591,591,150
|
|
20240530,132600,131412173,591,591,591,591,6
|
|
20240530,132500,131408627,591,591,591,591,235
|
|
20240530,132400,131269742,591,591,591,591,0
|
|
20240530,132300,131269742,591,592,592,591,417
|
|
20240530,132200,131023069,592,592,592,592,2
|
|
20240530,132100,131021885,592,591,592,591,3395
|
|
20240530,132000,129012077,591,590,591,590,200
|
|
20240530,131900,128894076,590,590,590,590,0
|
|
20240530,131800,128894076,590,590,590,590,236
|
|
20240530,131700,128754836,590,589,590,589,191
|
|
20240530,131600,128642336,589,589,589,589,0
|
|
20240530,131500,128642336,589,589,589,589,258
|
|
20240530,131400,128490374,589,589,589,589,0
|
|
20240530,131300,128490374,589,589,589,589,172
|
|
20240530,131200,128389066,590,590,590,590,2
|
|
20240530,131100,128387886,589,589,589,589,221
|
|
20240530,131000,128257717,590,590,590,590,203
|
|
20240530,130900,128137947,590,590,590,590,1
|
|
20240530,130800,128137357,591,590,591,589,250
|
|
20240530,130700,127990103,591,590,591,590,51
|
|
20240530,130600,127959963,590,589,590,589,181
|
|
20240530,130500,127853353,589,589,589,589,254
|
|
20240530,130400,127703747,589,591,591,589,48279
|
|
20240530,130300,99252289,590,590,590,590,155
|
|
20240530,130200,99160839,591,590,591,590,3
|
|
20240530,130100,99159067,591,591,591,590,145
|
|
20240530,130000,99073373,591,591,591,591,279
|
|
20240530,125900,98908484,590,590,590,590,158
|
|
20240530,125800,98815264,591,590,591,590,879
|
|
20240530,125700,98296652,590,591,591,590,934
|
|
20240530,125600,97744926,591,591,592,591,5189
|
|
20240530,125500,94678197,591,591,591,591,0
|
|
20240530,125400,94678197,591,592,592,591,264
|
|
20240530,125300,94522154,592,592,592,592,81
|
|
20240530,125200,94474202,591,591,591,591,181
|
|
20240530,125100,94367231,591,591,591,591,1
|
|
20240530,125000,94366640,592,592,592,592,22
|
|
20240530,124900,94353616,592,592,592,592,206
|
|
20240530,124800,94231664,592,592,592,592,0
|
|
20240530,124700,94231664,592,592,592,592,240
|
|
20240530,124600,94089584,592,592,592,592,593
|
|
20240530,124500,93738528,591,591,591,591,186
|
|
20240530,124400,93628602,591,591,591,591,0
|
|
20240530,124300,93628602,591,591,592,591,279
|
|
20240530,124200,93463711,592,592,592,592,17
|
|
20240530,124100,93453647,591,591,591,591,0
|
|
20240530,124000,93453647,591,591,591,591,258
|
|
20240530,123900,93301169,591,591,591,591,34
|
|
20240530,123800,93281075,591,591,592,591,641
|
|
20240530,123700,92902243,591,591,591,591,274
|
|
20240530,123600,92740309,593,592,593,592,5
|
|
20240530,123500,92737345,591,591,591,591,153
|
|
20240530,123400,92646922,591,591,591,591,1
|
|
20240530,123300,92646331,593,592,593,591,217
|
|
20240530,123200,92518081,591,591,591,591,0
|
|
20240530,123100,92518081,591,592,593,591,214
|
|
20240530,123000,92391604,591,591,591,591,280
|
|
20240530,122900,92226124,591,591,591,591,26
|
|
20240530,122800,92210758,592,592,592,591,10174
|
|
20240530,122700,86187933,591,596,599,591,18337
|
|
20240530,122600,75308737,596,596,596,596,270
|
|
20240530,122500,75147817,596,596,596,596,0
|
|
20240530,122400,75147817,596,596,596,596,157
|
|
20240530,122300,75054245,596,596,596,596,270
|
|
20240530,122200,74893325,596,596,596,596,0
|
|
20240530,122100,74893325,596,594,596,594,208
|
|
20240530,122000,74769669,595,595,595,595,211
|
|
20240530,121900,74644124,594,594,594,594,246
|
|
20240530,121800,74498000,594,594,594,594,0
|
|
20240530,121700,74498000,594,594,594,594,181
|
|
20240530,121600,74390486,594,594,594,594,226
|
|
20240530,121500,74256242,595,595,595,595,1
|
|
20240530,121400,74255647,594,594,594,594,200
|
|
20240530,121300,74136847,595,595,595,595,1
|
|
20240530,121200,74136252,594,594,594,594,272
|
|
20240530,121100,73974684,594,594,594,594,0
|
|
20240530,121000,73974684,594,594,594,594,155
|
|
20240530,120900,73882614,595,595,595,594,229
|
|
20240530,120800,73746586,595,595,595,595,0
|
|
20240530,120700,73746586,595,594,595,594,200
|
|
20240530,120600,73627785,594,594,594,594,1
|
|
20240530,120500,73627191,595,595,595,595,3
|
|
20240530,120400,73625406,595,595,595,595,1
|
|
20240530,120300,73624811,594,594,594,594,209
|
|
20240530,120200,73500665,596,595,596,595,699
|
|
20240530,120100,73084758,594,594,594,594,0
|
|
20240530,120000,73084758,594,594,594,594,201
|
|
20240530,115900,72965364,594,594,594,594,0
|
|
20240530,115800,72965364,594,594,594,594,275
|
|
20240530,115700,72802014,594,594,594,594,151
|
|
20240530,115600,72712320,595,595,595,595,0
|
|
20240530,115500,72712320,595,595,595,595,254
|
|
20240530,115400,72561190,595,595,595,595,0
|
|
20240530,115300,72561190,595,595,595,595,173
|
|
20240530,115200,72458255,596,596,596,596,64
|
|
20240530,115100,72420111,595,595,595,595,263
|
|
20240530,115000,72263626,595,595,595,595,163
|
|
20240530,114900,72166641,595,595,595,595,0
|
|
20240530,114800,72166641,595,595,595,595,242
|
|
20240530,114700,72022651,595,595,595,595,0
|
|
20240530,114600,72022651,595,596,600,595,3186
|
|
20240530,114500,70115711,595,595,595,595,0
|
|
20240530,114400,70115711,595,596,599,595,1255
|
|
20240530,114300,69365388,596,594,596,594,2689
|
|
20240530,114200,67763086,596,596,596,596,0
|
|
20240530,114100,67763086,596,594,596,594,1273
|
|
20240530,114000,67005104,594,594,594,594,0
|
|
20240530,113900,67005104,594,594,594,594,155
|
|
20240530,113800,66913034,594,594,594,594,0
|
|
20240530,113700,66913034,594,594,594,594,244
|
|
20240530,113600,66768098,594,594,594,594,183
|
|
20240530,113500,66659396,594,594,594,594,0
|
|
20240530,113400,66659396,594,594,594,594,263
|
|
20240530,113300,66503174,594,594,594,594,0
|
|
20240530,113200,66503174,594,595,595,594,164
|
|
20240530,113100,66405757,595,595,595,595,0
|
|
20240530,113000,66405757,595,595,595,595,51
|
|
20240530,112900,66375412,595,595,595,595,13694
|
|
20240530,112800,58227482,595,595,595,595,0
|
|
20240530,112700,58227482,595,595,595,595,273
|
|
20240530,112600,58065047,599,599,599,599,0
|
|
20240530,112500,58065047,599,595,599,595,154
|
|
20240530,112400,57973413,595,595,595,595,0
|
|
20240530,112300,57973413,595,599,599,595,226
|
|
20240530,112200,57838939,598,595,598,595,203
|
|
20240530,112100,57718151,595,595,595,595,0
|
|
20240530,112000,57718151,595,595,595,595,275
|
|
20240530,111900,57554526,600,600,600,600,1
|
|
20240530,111800,57553926,595,600,600,595,454
|
|
20240530,111700,57282281,599,595,599,595,253
|
|
20240530,111600,57131724,595,595,595,595,0
|
|
20240530,111500,57131724,595,595,595,595,1708
|
|
20240530,111400,56115464,600,598,600,598,2500
|
|
20240530,111300,54616463,595,595,595,595,316
|
|
20240530,111200,54428443,595,595,595,595,0
|
|
20240530,111100,54428443,595,595,595,595,180
|
|
20240530,111000,54321343,595,595,595,595,259
|
|
20240530,110900,54167238,599,599,599,599,0
|
|
20240530,110800,54167238,599,596,599,596,169
|
|
20240530,110700,54066511,596,596,596,596,0
|
|
20240530,110600,54066511,596,597,597,596,3739
|
|
20240530,110500,51836132,597,597,597,597,0
|
|
20240530,110400,51836132,597,597,597,597,188
|
|
20240530,110300,51723896,598,598,598,598,225
|
|
20240530,110200,51589346,598,598,598,598,0
|
|
20240530,110100,51589346,598,598,598,598,201
|
|
20240530,110000,51469148,598,598,598,598,0
|
|
20240530,105900,51469148,598,598,598,598,310
|
|
20240530,105800,51283768,598,598,598,598,1
|
|
20240530,105700,51283170,597,598,598,597,179
|
|
20240530,105600,51176306,597,597,597,597,232
|
|
20240530,105500,51037802,597,597,597,597,0
|
|
20240530,105400,51037802,597,597,597,597,194
|
|
20240530,105300,50921984,597,597,597,597,0
|
|
20240530,105200,50921984,597,597,597,597,276
|
|
20240530,105100,50757212,597,597,597,597,0
|
|
20240530,105000,50757212,597,599,599,597,152
|
|
20240530,104900,50666466,599,597,599,597,216
|
|
20240530,104800,50537512,597,597,597,597,0
|
|
20240530,104700,50537512,597,596,597,596,468
|
|
20240530,104600,50258327,597,597,597,597,0
|
|
20240530,104500,50258327,597,597,597,597,10
|
|
20240530,104400,50252357,597,597,597,597,0
|
|
20240530,104300,50252357,597,597,597,597,160
|
|
20240530,104200,50156837,599,597,599,597,229
|
|
20240530,104100,50020122,597,597,597,597,0
|
|
20240530,104000,50020122,597,597,597,597,199
|
|
20240530,103900,49901319,597,597,597,597,0
|
|
20240530,103800,49901319,597,597,597,597,216
|
|
20240530,103700,49772367,597,597,597,597,218
|
|
20240530,103600,49642221,596,596,596,596,0
|
|
20240530,103500,49642221,596,596,596,596,223
|
|
20240530,103400,49509313,596,596,596,596,0
|
|
20240530,103300,49509313,596,596,596,596,204
|
|
20240530,103200,49387729,599,599,599,599,1
|
|
20240530,103100,49387130,596,600,600,596,237
|
|
20240530,103000,49245874,600,596,600,596,3190
|
|
20240530,102900,47334387,596,596,596,596,0
|
|
20240530,102800,47334387,596,596,596,596,220
|
|
20240530,102700,47203267,596,596,596,596,0
|
|
20240530,102600,47203267,596,596,596,596,207
|
|
20240530,102500,47079895,596,596,596,596,0
|
|
20240530,102400,47079895,596,596,596,596,237
|
|
20240530,102300,46938643,596,596,596,596,223
|
|
20240530,102200,46805735,596,596,596,596,0
|
|
20240530,102100,46805735,596,596,596,596,275
|
|
20240530,102000,46641835,596,596,596,596,0
|
|
20240530,101900,46641835,596,596,596,596,152
|
|
20240530,101800,46551243,596,596,596,596,0
|
|
20240530,101700,46551243,596,596,596,596,559
|
|
20240530,101600,46218079,596,596,596,596,152
|
|
20240530,101500,46127487,596,596,596,596,1300
|
|
20240530,101400,45352687,596,596,596,596,216
|
|
20240530,101300,45223951,598,598,598,598,1
|
|
20240530,101200,45223353,596,596,596,596,211
|
|
20240530,101100,45097597,598,598,598,598,100
|
|
20240530,101000,45037797,596,596,596,596,222
|
|
20240530,100900,44905485,596,596,596,596,205
|
|
20240530,100800,44783305,595,595,595,595,3235
|
|
20240530,100700,42858480,595,595,595,595,220
|
|
20240530,100600,42727580,596,596,596,596,165
|
|
20240530,100500,42629240,596,596,596,596,206
|
|
20240530,100400,42506464,596,596,596,596,179
|
|
20240530,100300,42399780,596,596,597,596,1073
|
|
20240530,100200,41760191,597,598,598,597,76
|
|
20240530,100100,41714818,598,598,598,598,1
|
|
20240530,100000,41714220,597,597,597,597,945
|
|
20240530,095900,41150055,597,597,597,597,0
|
|
20240530,095800,41150055,597,597,597,597,181
|
|
20240530,095700,41041998,598,598,598,598,205
|
|
20240530,095600,40919408,599,599,599,599,5647
|
|
20240530,095500,37536855,599,600,600,599,411
|
|
20240530,095400,37290476,600,600,600,600,0
|
|
20240530,095300,37290476,600,599,600,599,385
|
|
20240530,095200,37059752,600,600,600,600,1
|
|
20240530,095100,37059152,598,598,598,598,150
|
|
20240530,095000,36969452,598,598,598,598,233
|
|
20240530,094900,36830118,599,599,599,599,237
|
|
20240530,094800,36688155,599,598,599,598,219
|
|
20240530,094700,36557168,598,598,598,598,0
|
|
20240530,094600,36557168,598,599,599,598,273
|
|
20240530,094500,36393913,599,599,599,599,1
|
|
20240530,094400,36393314,598,598,598,598,155
|
|
20240530,094300,36300624,599,599,599,599,11
|
|
20240530,094200,36294035,599,599,599,599,103
|
|
20240530,094100,36232338,598,598,598,598,151
|
|
20240530,094000,36142040,598,598,598,598,0
|
|
20240530,093900,36142040,598,598,598,598,232
|
|
20240530,093800,36003304,599,599,599,599,10
|
|
20240530,093700,35997314,598,599,599,598,197
|
|
20240530,093600,35879507,599,599,599,599,101
|
|
20240530,093500,35819008,598,598,598,598,0
|
|
20240530,093400,35819008,598,598,598,598,211
|
|
20240530,093300,35692830,598,598,598,598,0
|
|
20240530,093200,35692830,598,598,598,598,213
|
|
20240530,093100,35565456,598,598,598,598,0
|
|
20240530,093000,35565456,598,600,600,598,213
|
|
20240530,092900,35438080,600,598,600,598,388
|
|
20240530,092800,35205706,600,600,600,598,315
|
|
20240530,092700,35017264,600,599,600,599,2500
|
|
20240530,092600,33518382,598,598,599,598,5360
|
|
20240530,092500,30312515,598,598,598,597,9813
|
|
20240530,092400,24444651,596,596,596,596,175
|
|
20240530,092300,24340351,596,598,598,596,746
|
|
20240530,092200,23894735,598,596,598,596,240
|
|
20240530,092100,23751693,596,596,596,596,248
|
|
20240530,092000,23603885,596,596,596,596,178
|
|
20240530,091900,23497797,596,597,597,596,89
|
|
20240530,091800,23444723,595,595,595,595,297
|
|
20240530,091700,23268008,594,594,594,594,187
|
|
20240530,091600,23156930,594,595,595,594,30085
|
|
20240530,091500,5256424,598,598,598,598,1
|
|
20240530,091400,5255826,595,598,598,595,50
|
|
20240530,091300,5226073,595,596,596,595,224
|
|
20240530,091200,5092733,598,595,598,595,219
|
|
20240530,091100,4962425,598,596,598,595,334
|
|
20240530,091000,4763632,596,596,596,596,146
|
|
20240530,090900,4676616,596,596,596,596,0
|
|
20240530,090800,4676616,596,596,596,596,459
|
|
20240530,090700,4403052,595,595,595,595,188
|
|
20240530,090600,4291192,595,597,597,595,345
|
|
20240530,090500,4085802,597,598,598,597,589
|
|
20240530,090400,3733886,597,600,600,597,1380
|
|
20240530,090300,2907047,601,603,603,601,3067
|
|
20240530,090200,1063614,601,603,603,601,100
|
|
20240530,090100,1003485,604,602,604,602,830
|
|
20240530,090000,503805,603,605,605,603,310
|