656 lines
28 KiB
CSV
656 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,195300,135512429,929,929,929,929,253
|
|
20240528,195200,135512429,929,929,929,929,0
|
|
20240528,195100,135512429,929,929,929,929,0
|
|
20240528,195000,135512429,929,929,929,929,0
|
|
20240528,194900,135512429,929,929,929,929,0
|
|
20240528,194800,135512429,929,929,929,929,0
|
|
20240528,194700,135512429,929,929,929,929,0
|
|
20240528,194600,135512429,929,929,929,929,0
|
|
20240528,194500,135512429,929,929,929,929,0
|
|
20240528,194400,135512429,929,929,929,929,0
|
|
20240528,194300,135512429,929,929,929,929,0
|
|
20240528,194200,135512429,929,929,929,929,0
|
|
20240528,194100,135512429,929,929,929,929,0
|
|
20240528,194000,135512429,929,929,929,929,0
|
|
20240528,193900,135512429,929,929,929,929,0
|
|
20240528,193800,135512429,929,929,929,929,0
|
|
20240528,193700,135512429,929,929,929,929,0
|
|
20240528,193600,135512429,929,929,929,929,0
|
|
20240528,193500,135512429,929,929,929,929,0
|
|
20240528,193400,135512429,929,929,929,929,0
|
|
20240528,193300,135512429,929,929,929,929,0
|
|
20240528,193200,135512429,929,929,929,929,0
|
|
20240528,193100,135512429,929,929,929,929,0
|
|
20240528,193000,135512429,929,929,929,929,0
|
|
20240528,192900,135512429,929,929,929,929,0
|
|
20240528,192800,135512429,929,929,929,929,0
|
|
20240528,192700,135512429,929,929,929,929,0
|
|
20240528,192600,135512429,929,929,929,929,0
|
|
20240528,192500,135512429,929,929,929,929,0
|
|
20240528,192400,135512429,929,929,929,929,0
|
|
20240528,192300,135512429,929,929,929,929,253
|
|
20240528,192200,135512429,929,929,929,929,0
|
|
20240528,192100,135512429,929,929,929,929,0
|
|
20240528,192000,135512429,929,929,929,929,0
|
|
20240528,191900,135512429,929,929,929,929,0
|
|
20240528,191800,135512429,929,929,929,929,0
|
|
20240528,191700,135512429,929,929,929,929,0
|
|
20240528,191600,135512429,929,929,929,929,0
|
|
20240528,191500,135512429,929,929,929,929,0
|
|
20240528,191400,135512429,929,929,929,929,0
|
|
20240528,191300,135512429,929,929,929,929,0
|
|
20240528,191200,135512429,929,929,929,929,0
|
|
20240528,191100,135512429,929,929,929,929,0
|
|
20240528,191000,135512429,929,929,929,929,0
|
|
20240528,190900,135512429,929,929,929,929,0
|
|
20240528,190800,135512429,929,929,929,929,0
|
|
20240528,190700,135512429,929,929,929,929,0
|
|
20240528,190600,135512429,929,929,929,929,0
|
|
20240528,190500,135512429,929,929,929,929,0
|
|
20240528,190400,135512429,929,929,929,929,0
|
|
20240528,190300,135512429,929,929,929,929,0
|
|
20240528,190200,135512429,929,929,929,929,0
|
|
20240528,190100,135512429,929,929,929,929,0
|
|
20240528,190000,135512429,929,929,929,929,0
|
|
20240528,185900,135512429,929,929,929,929,0
|
|
20240528,185800,135512429,929,929,929,929,0
|
|
20240528,185700,135512429,929,929,929,929,0
|
|
20240528,185600,135512429,929,929,929,929,0
|
|
20240528,185500,135512429,929,929,929,929,0
|
|
20240528,185400,135512429,929,929,929,929,0
|
|
20240528,185300,135512429,929,929,929,929,253
|
|
20240528,185200,135512429,929,929,929,929,0
|
|
20240528,185100,135512429,929,929,929,929,0
|
|
20240528,185000,135512429,929,929,929,929,0
|
|
20240528,184900,135512429,929,929,929,929,0
|
|
20240528,184800,135512429,929,929,929,929,0
|
|
20240528,184700,135512429,929,929,929,929,0
|
|
20240528,184600,135512429,929,929,929,929,0
|
|
20240528,184500,135512429,929,929,929,929,0
|
|
20240528,184400,135512429,929,929,929,929,0
|
|
20240528,184300,135512429,929,929,929,929,0
|
|
20240528,184200,135512429,929,929,929,929,0
|
|
20240528,184100,135512429,929,929,929,929,0
|
|
20240528,184000,135512429,929,929,929,929,0
|
|
20240528,183900,135512429,929,929,929,929,0
|
|
20240528,183800,135512429,929,929,929,929,0
|
|
20240528,183700,135512429,929,929,929,929,0
|
|
20240528,183600,135512429,929,929,929,929,0
|
|
20240528,183500,135512429,929,929,929,929,0
|
|
20240528,183400,135512429,929,929,929,929,0
|
|
20240528,183300,135512429,929,929,929,929,0
|
|
20240528,183200,135512429,929,929,929,929,0
|
|
20240528,183100,135512429,929,929,929,929,0
|
|
20240528,183000,135512429,929,929,929,929,0
|
|
20240528,182900,135512429,929,929,929,929,0
|
|
20240528,182800,135512429,929,929,929,929,0
|
|
20240528,182700,135512429,929,929,929,929,0
|
|
20240528,182600,135512429,929,929,929,929,0
|
|
20240528,182500,135512429,929,929,929,929,0
|
|
20240528,182400,135512429,929,929,929,929,0
|
|
20240528,182300,135512429,929,929,929,929,253
|
|
20240528,182200,135512429,929,929,929,929,0
|
|
20240528,182100,135512429,929,929,929,929,0
|
|
20240528,182000,135512429,929,929,929,929,0
|
|
20240528,181900,135512429,929,929,929,929,0
|
|
20240528,181800,135512429,929,929,929,929,0
|
|
20240528,181700,135512429,929,929,929,929,0
|
|
20240528,181600,135512429,929,929,929,929,0
|
|
20240528,181500,135512429,929,929,929,929,0
|
|
20240528,181400,135512429,929,929,929,929,0
|
|
20240528,181300,135512429,929,929,929,929,0
|
|
20240528,181200,135512429,929,929,929,929,0
|
|
20240528,181100,135512429,929,929,929,929,0
|
|
20240528,181000,135512429,929,929,929,929,0
|
|
20240528,180900,135512429,929,929,929,929,0
|
|
20240528,180800,135512429,929,929,929,929,0
|
|
20240528,180700,135512429,929,929,929,929,0
|
|
20240528,180600,135512429,929,929,929,929,0
|
|
20240528,180500,135512429,929,929,929,929,0
|
|
20240528,180400,135512429,929,929,929,929,0
|
|
20240528,180300,135512429,929,929,929,929,0
|
|
20240528,180200,135512429,929,929,929,929,0
|
|
20240528,180100,135512429,929,929,929,929,0
|
|
20240528,180000,135512429,929,929,929,929,0
|
|
20240528,175900,135512429,929,929,929,929,0
|
|
20240528,175800,135512429,929,929,929,929,0
|
|
20240528,175700,135512429,929,929,929,929,0
|
|
20240528,175600,135512429,929,929,929,929,0
|
|
20240528,175500,135512429,929,929,929,929,0
|
|
20240528,175400,135512429,929,929,929,929,0
|
|
20240528,175300,135512429,929,929,929,929,253
|
|
20240528,175200,135512429,929,929,929,929,0
|
|
20240528,175100,135512429,929,929,929,929,0
|
|
20240528,175000,135512429,929,929,929,929,0
|
|
20240528,174900,135512429,929,929,929,929,0
|
|
20240528,174800,135512429,929,929,929,929,0
|
|
20240528,174700,135512429,929,929,929,929,0
|
|
20240528,174600,135512429,929,929,929,929,0
|
|
20240528,174500,135512429,929,929,929,929,0
|
|
20240528,174400,135512429,929,929,929,929,0
|
|
20240528,174300,135512429,929,929,929,929,0
|
|
20240528,174200,135512429,929,929,929,929,0
|
|
20240528,174100,135512429,929,929,929,929,0
|
|
20240528,174000,135512429,929,929,929,929,0
|
|
20240528,173900,135512429,929,929,929,929,0
|
|
20240528,173800,135512429,929,929,929,929,0
|
|
20240528,173700,135512429,929,929,929,929,0
|
|
20240528,173600,135512429,929,929,929,929,0
|
|
20240528,173500,135512429,929,929,929,929,0
|
|
20240528,173400,135512429,929,929,929,929,0
|
|
20240528,173300,135512429,929,929,929,929,0
|
|
20240528,173200,135512429,929,929,929,929,0
|
|
20240528,173100,135512429,929,929,929,929,0
|
|
20240528,173000,135512429,929,929,929,929,0
|
|
20240528,172900,135512429,929,929,929,929,0
|
|
20240528,172800,135512429,929,929,929,929,0
|
|
20240528,172700,135512429,929,929,929,929,0
|
|
20240528,172600,135512429,929,929,929,929,0
|
|
20240528,172500,135512429,929,929,929,929,0
|
|
20240528,172400,135512429,929,929,929,929,0
|
|
20240528,172300,135512429,929,929,929,929,253
|
|
20240528,172200,135512429,929,929,929,929,0
|
|
20240528,172100,135512429,929,929,929,929,0
|
|
20240528,172000,135512429,929,929,929,929,0
|
|
20240528,171900,135512429,929,929,929,929,0
|
|
20240528,171800,135512429,929,929,929,929,0
|
|
20240528,171700,135512429,929,929,929,929,0
|
|
20240528,171600,135512429,929,929,929,929,0
|
|
20240528,171500,135512429,929,929,929,929,0
|
|
20240528,171400,135512429,929,929,929,929,0
|
|
20240528,171300,135512429,929,929,929,929,0
|
|
20240528,171200,135512429,929,929,929,929,0
|
|
20240528,171100,135512429,929,929,929,929,0
|
|
20240528,171000,135512429,929,929,929,929,0
|
|
20240528,170900,135512429,929,929,929,929,0
|
|
20240528,170800,135512429,929,929,929,929,0
|
|
20240528,170700,135512429,929,929,929,929,0
|
|
20240528,170600,135512429,929,929,929,929,0
|
|
20240528,170500,135512429,929,929,929,929,0
|
|
20240528,170400,135512429,929,929,929,929,0
|
|
20240528,170300,135512429,929,929,929,929,0
|
|
20240528,170200,135512429,929,929,929,929,0
|
|
20240528,170100,135512429,929,929,929,929,0
|
|
20240528,170000,135512429,929,929,929,929,0
|
|
20240528,165900,135512429,929,929,929,929,0
|
|
20240528,165800,135512429,929,929,929,929,0
|
|
20240528,165700,135512429,929,929,929,929,0
|
|
20240528,165600,135512429,929,929,929,929,0
|
|
20240528,165500,135512429,929,929,929,929,0
|
|
20240528,165400,135512429,929,929,929,929,0
|
|
20240528,165300,135512429,929,929,929,929,253
|
|
20240528,165200,135512429,929,929,929,929,0
|
|
20240528,165100,135512429,929,929,929,929,0
|
|
20240528,165000,135512429,929,929,929,929,0
|
|
20240528,164900,135512429,929,929,929,929,0
|
|
20240528,164800,135512429,929,929,929,929,0
|
|
20240528,164700,135512429,929,929,929,929,0
|
|
20240528,164600,135512429,929,929,929,929,0
|
|
20240528,164500,135512429,929,929,929,929,0
|
|
20240528,164400,135512429,929,929,929,929,0
|
|
20240528,164300,135512429,929,929,929,929,0
|
|
20240528,164200,135512429,929,929,929,929,0
|
|
20240528,164100,135512429,929,929,929,929,0
|
|
20240528,164000,135512429,929,929,929,929,0
|
|
20240528,163900,135512429,929,929,929,929,0
|
|
20240528,163800,135512429,929,929,929,929,0
|
|
20240528,163700,135512429,929,929,929,929,0
|
|
20240528,163600,135512429,929,929,929,929,0
|
|
20240528,163500,135512429,929,929,929,929,0
|
|
20240528,163400,135512429,929,929,929,929,0
|
|
20240528,163300,135512429,929,929,929,929,0
|
|
20240528,163200,135512429,929,929,929,929,0
|
|
20240528,163100,135512429,929,929,929,929,0
|
|
20240528,163000,135512429,929,929,929,929,0
|
|
20240528,162900,135512429,929,929,929,929,0
|
|
20240528,162800,135512429,929,929,929,929,0
|
|
20240528,162700,135512429,929,929,929,929,0
|
|
20240528,162600,135512429,929,929,929,929,0
|
|
20240528,162500,135512429,929,929,929,929,0
|
|
20240528,162400,135512429,929,929,929,929,0
|
|
20240528,162300,135512429,929,929,929,929,253
|
|
20240528,162200,135512429,929,929,929,929,0
|
|
20240528,162100,135512429,929,929,929,929,0
|
|
20240528,162000,135512429,929,929,929,929,0
|
|
20240528,161900,135512429,929,929,929,929,0
|
|
20240528,161800,135512429,929,929,929,929,0
|
|
20240528,161700,135512429,929,929,929,929,0
|
|
20240528,161600,135512429,929,929,929,929,0
|
|
20240528,161500,135512429,929,929,929,929,0
|
|
20240528,161400,135512429,929,929,929,929,0
|
|
20240528,161300,135512429,929,929,929,929,0
|
|
20240528,161200,135512429,929,929,929,929,0
|
|
20240528,161100,135512429,929,929,929,929,0
|
|
20240528,161000,135512429,929,929,929,929,0
|
|
20240528,160900,135512429,929,929,929,929,0
|
|
20240528,160800,135512429,929,929,929,929,0
|
|
20240528,160700,135512429,929,929,929,929,0
|
|
20240528,160600,135512429,929,929,929,929,0
|
|
20240528,160500,135512429,929,929,929,929,0
|
|
20240528,160400,135512429,929,929,929,929,0
|
|
20240528,160300,135512429,929,929,929,929,0
|
|
20240528,160200,135512429,929,929,929,929,0
|
|
20240528,160100,135512429,929,929,929,929,0
|
|
20240528,160000,135512429,929,929,929,929,0
|
|
20240528,155900,135512429,929,929,929,929,0
|
|
20240528,155800,135512429,929,929,929,929,0
|
|
20240528,155700,135512429,929,929,929,929,0
|
|
20240528,155600,135512429,929,929,929,929,0
|
|
20240528,155500,135512429,929,929,929,929,0
|
|
20240528,155400,135512429,929,929,929,929,0
|
|
20240528,155300,135512429,929,929,929,929,253
|
|
20240528,155200,135512429,929,929,929,929,0
|
|
20240528,155100,135512429,929,929,929,929,0
|
|
20240528,155000,135512429,929,929,929,929,0
|
|
20240528,154900,135512429,929,929,929,929,0
|
|
20240528,154800,135512429,929,929,929,929,0
|
|
20240528,154700,135512429,929,929,929,929,0
|
|
20240528,154600,135512429,929,929,929,929,0
|
|
20240528,154500,135512429,929,929,929,929,0
|
|
20240528,154400,135512429,929,929,929,929,0
|
|
20240528,154300,135512429,929,929,929,929,0
|
|
20240528,154200,135512429,929,929,929,929,0
|
|
20240528,154100,135512429,929,929,929,929,0
|
|
20240528,154000,135512429,929,929,929,929,0
|
|
20240528,153900,135512429,929,929,929,929,0
|
|
20240528,153800,135512429,929,929,929,929,0
|
|
20240528,153700,135512429,929,929,929,929,0
|
|
20240528,153600,135512429,929,929,929,929,0
|
|
20240528,153500,135512429,929,929,929,929,0
|
|
20240528,153400,135512429,929,929,929,929,0
|
|
20240528,153300,135512429,929,929,929,929,0
|
|
20240528,153200,135512429,929,929,929,929,0
|
|
20240528,153100,135512429,929,929,929,929,0
|
|
20240528,153000,135512429,929,929,929,929,253
|
|
20240528,152900,135277392,931,931,931,931,0
|
|
20240528,152800,135277392,931,931,931,931,0
|
|
20240528,152700,135277392,931,931,931,931,0
|
|
20240528,152600,135277392,931,931,931,931,0
|
|
20240528,152500,135277392,931,931,931,931,0
|
|
20240528,152400,135277392,931,931,931,931,0
|
|
20240528,152300,135277392,931,931,931,931,0
|
|
20240528,152200,135277392,931,931,931,931,0
|
|
20240528,152100,135277392,931,931,931,931,0
|
|
20240528,152000,135277392,931,931,931,931,0
|
|
20240528,151900,135277392,931,931,931,931,0
|
|
20240528,151800,135277392,931,931,931,931,2
|
|
20240528,151700,135275530,931,931,931,931,0
|
|
20240528,151600,135275530,931,931,931,931,7
|
|
20240528,151500,135269013,930,930,930,930,3198
|
|
20240528,151400,132294873,931,931,931,931,1086
|
|
20240528,151300,131283807,930,930,930,930,10
|
|
20240528,151200,131274507,930,930,930,930,0
|
|
20240528,151100,131274507,930,930,930,930,0
|
|
20240528,151000,131274507,930,930,930,930,171
|
|
20240528,150900,131115477,930,930,930,930,720
|
|
20240528,150800,130445877,931,931,931,931,0
|
|
20240528,150700,130445877,931,931,931,931,1
|
|
20240528,150600,130444946,931,931,931,931,0
|
|
20240528,150500,130444946,931,931,931,931,0
|
|
20240528,150400,130444946,931,931,931,931,1
|
|
20240528,150300,130444015,931,931,931,931,0
|
|
20240528,150200,130444015,931,931,931,931,0
|
|
20240528,150100,130444015,931,931,931,931,100
|
|
20240528,150000,130350915,931,931,931,931,120
|
|
20240528,145900,130239195,931,931,931,931,0
|
|
20240528,145800,130239195,931,931,931,931,6
|
|
20240528,145700,130233609,931,931,931,931,200
|
|
20240528,145600,130047409,931,930,931,930,724
|
|
20240528,145500,129373368,931,931,931,931,165
|
|
20240528,145400,129219753,931,931,931,931,1081
|
|
20240528,145300,128213342,931,931,931,931,5105
|
|
20240528,145200,123460587,935,935,935,935,2
|
|
20240528,145100,123458717,935,933,935,933,1001
|
|
20240528,145000,122524382,934,934,934,934,0
|
|
20240528,144900,122524382,934,934,934,934,0
|
|
20240528,144800,122524382,934,934,934,934,346
|
|
20240528,144700,122201218,934,934,934,934,109
|
|
20240528,144600,122099412,934,934,934,934,0
|
|
20240528,144500,122099412,934,934,934,934,0
|
|
20240528,144400,122099412,934,933,934,933,10
|
|
20240528,144300,122090080,933,930,933,930,705
|
|
20240528,144200,121434415,931,931,931,931,0
|
|
20240528,144100,121434415,931,931,931,931,0
|
|
20240528,144000,121434415,931,931,931,931,1755
|
|
20240528,143900,119800510,931,931,931,931,1
|
|
20240528,143800,119799579,931,931,931,931,0
|
|
20240528,143700,119799579,931,932,932,931,3468
|
|
20240528,143600,116570757,932,932,932,932,1187
|
|
20240528,143500,115464473,932,932,932,932,3235
|
|
20240528,143400,112449453,932,932,932,932,37
|
|
20240528,143300,112414969,932,932,932,932,51
|
|
20240528,143200,112367437,932,932,932,932,30
|
|
20240528,143100,112339477,932,932,932,932,0
|
|
20240528,143000,112339477,932,932,932,932,0
|
|
20240528,142900,112339477,932,932,932,932,0
|
|
20240528,142800,112339477,932,931,933,931,3387
|
|
20240528,142700,109180166,932,932,932,932,1086
|
|
20240528,142600,108168014,927,932,932,927,16
|
|
20240528,142500,108153177,930,930,930,930,0
|
|
20240528,142400,108153177,930,930,930,930,1
|
|
20240528,142300,108152247,932,932,932,932,0
|
|
20240528,142200,108152247,932,932,932,932,1
|
|
20240528,142100,108151315,933,933,933,933,0
|
|
20240528,142000,108151315,933,933,933,933,0
|
|
20240528,141900,108151315,933,933,933,933,0
|
|
20240528,141800,108151315,933,933,933,933,0
|
|
20240528,141700,108151315,933,933,933,933,1
|
|
20240528,141600,108150382,933,933,933,933,0
|
|
20240528,141500,108150382,933,933,933,933,0
|
|
20240528,141400,108150382,933,933,933,933,0
|
|
20240528,141300,108150382,933,933,933,933,0
|
|
20240528,141200,108150382,933,933,933,933,0
|
|
20240528,141100,108150382,933,933,933,933,0
|
|
20240528,141000,108150382,933,933,933,933,0
|
|
20240528,140900,108150382,933,933,933,933,0
|
|
20240528,140800,108150382,933,933,933,933,0
|
|
20240528,140700,108150382,933,933,933,933,400
|
|
20240528,140600,107777182,933,933,933,933,0
|
|
20240528,140500,107777182,933,933,933,933,0
|
|
20240528,140400,107777182,933,933,933,933,0
|
|
20240528,140300,107777182,933,933,933,933,7
|
|
20240528,140200,107770651,929,929,929,929,0
|
|
20240528,140100,107770651,929,929,929,929,0
|
|
20240528,140000,107770651,929,929,929,929,0
|
|
20240528,135900,107770651,929,929,929,929,0
|
|
20240528,135800,107770651,929,929,929,929,0
|
|
20240528,135700,107770651,929,929,929,929,0
|
|
20240528,135600,107770651,929,929,929,929,0
|
|
20240528,135500,107770651,929,929,929,929,0
|
|
20240528,135400,107770651,929,929,929,929,0
|
|
20240528,135300,107770651,929,929,929,929,0
|
|
20240528,135200,107770651,929,930,930,929,2093
|
|
20240528,135100,105825244,930,930,930,930,0
|
|
20240528,135000,105825244,930,930,930,930,0
|
|
20240528,134900,105825244,930,930,930,930,0
|
|
20240528,134800,105825244,930,930,930,930,1500
|
|
20240528,134700,104430244,934,934,934,934,0
|
|
20240528,134600,104430244,934,934,934,934,0
|
|
20240528,134500,104430244,934,934,934,934,0
|
|
20240528,134400,104430244,934,934,934,934,0
|
|
20240528,134300,104430244,934,934,934,934,8
|
|
20240528,134200,104422772,934,934,934,934,3007
|
|
20240528,134100,101614234,933,933,933,933,0
|
|
20240528,134000,101614234,933,933,933,933,1
|
|
20240528,133900,101613301,933,933,933,933,0
|
|
20240528,133800,101613301,933,933,933,933,1058
|
|
20240528,133700,100626187,934,931,934,930,10
|
|
20240528,133600,100616861,930,929,930,929,3
|
|
20240528,133500,100614073,928,928,928,928,0
|
|
20240528,133400,100614073,928,928,928,928,0
|
|
20240528,133300,100614073,928,928,928,928,0
|
|
20240528,133200,100614073,928,928,928,928,0
|
|
20240528,133100,100614073,928,928,928,928,1
|
|
20240528,133000,100613145,928,928,928,928,0
|
|
20240528,132900,100613145,928,928,928,928,0
|
|
20240528,132800,100613145,928,928,928,928,0
|
|
20240528,132700,100613145,928,927,928,927,2
|
|
20240528,132600,100611290,927,927,927,927,0
|
|
20240528,132500,100611290,927,927,927,927,0
|
|
20240528,132400,100611290,927,927,927,927,315
|
|
20240528,132300,100319285,927,927,927,927,149
|
|
20240528,132200,100181162,934,934,934,934,0
|
|
20240528,132100,100181162,934,934,934,934,0
|
|
20240528,132000,100181162,934,934,934,934,0
|
|
20240528,131900,100181162,934,927,934,927,2
|
|
20240528,131800,100179301,933,933,933,933,3854
|
|
20240528,131700,96583519,927,927,927,927,1
|
|
20240528,131600,96582592,933,933,933,933,0
|
|
20240528,131500,96582592,933,933,933,933,0
|
|
20240528,131400,96582592,933,933,933,933,0
|
|
20240528,131300,96582592,933,933,933,933,0
|
|
20240528,131200,96582592,933,931,933,931,2
|
|
20240528,131100,96580728,927,927,927,927,0
|
|
20240528,131000,96580728,927,927,927,927,0
|
|
20240528,130900,96580728,927,927,927,927,0
|
|
20240528,130800,96580728,927,927,927,927,0
|
|
20240528,130700,96580728,927,927,927,927,0
|
|
20240528,130600,96580728,927,927,927,927,0
|
|
20240528,130500,96580728,927,927,927,927,1
|
|
20240528,130400,96579801,929,929,929,929,1259
|
|
20240528,130300,95410190,929,929,929,929,1
|
|
20240528,130200,95409261,925,925,925,925,0
|
|
20240528,130100,95409261,925,925,925,925,0
|
|
20240528,130000,95409261,925,925,925,925,0
|
|
20240528,125900,95409261,925,925,925,925,1000
|
|
20240528,125800,94484261,924,924,924,924,0
|
|
20240528,125700,94484261,924,924,924,924,0
|
|
20240528,125600,94484261,924,927,927,924,548
|
|
20240528,125500,93977132,928,928,928,928,0
|
|
20240528,125400,93977132,928,928,928,928,150
|
|
20240528,125300,93837932,929,929,929,929,48
|
|
20240528,125200,93793340,929,929,929,929,0
|
|
20240528,125100,93793340,929,929,929,929,1
|
|
20240528,125000,93792411,929,929,929,929,0
|
|
20240528,124900,93792411,929,929,929,929,3
|
|
20240528,124800,93789624,930,930,930,930,1
|
|
20240528,124700,93788694,929,928,929,928,3
|
|
20240528,124600,93785909,933,933,933,933,0
|
|
20240528,124500,93785909,933,928,933,928,10
|
|
20240528,124400,93776594,927,927,927,927,114
|
|
20240528,124300,93670916,925,924,926,924,8
|
|
20240528,124200,93663519,925,924,925,924,1915
|
|
20240528,124100,91894058,923,924,924,923,3234
|
|
20240528,124000,88908990,923,923,923,923,8
|
|
20240528,123900,88901606,923,929,929,923,80
|
|
20240528,123800,88827760,923,923,923,923,0
|
|
20240528,123700,88827760,923,924,924,923,2000
|
|
20240528,123600,86981750,923,923,923,923,0
|
|
20240528,123500,86981750,923,929,929,923,53
|
|
20240528,123400,86932714,929,929,929,929,0
|
|
20240528,123300,86932714,929,929,929,929,4
|
|
20240528,123200,86928998,929,929,929,929,0
|
|
20240528,123100,86928998,929,929,929,929,3
|
|
20240528,123000,86926211,930,930,930,930,350
|
|
20240528,122900,86600711,933,933,933,933,0
|
|
20240528,122800,86600711,933,933,933,933,1
|
|
20240528,122700,86599778,930,930,930,930,0
|
|
20240528,122600,86599778,930,930,930,930,113
|
|
20240528,122500,86494688,930,930,930,930,2865
|
|
20240528,122400,83830238,930,930,930,930,5
|
|
20240528,122300,83825588,930,930,930,930,1
|
|
20240528,122200,83824658,930,930,930,930,0
|
|
20240528,122100,83824658,930,930,930,930,0
|
|
20240528,122000,83824658,930,930,930,930,0
|
|
20240528,121900,83824658,930,930,930,930,0
|
|
20240528,121800,83824658,930,930,930,930,0
|
|
20240528,121700,83824658,930,930,930,930,0
|
|
20240528,121600,83824658,930,930,930,930,0
|
|
20240528,121500,83824658,930,930,930,930,0
|
|
20240528,121400,83824658,930,930,930,930,0
|
|
20240528,121300,83824658,930,930,930,930,30
|
|
20240528,121200,83796758,930,930,930,930,0
|
|
20240528,121100,83796758,930,930,930,930,0
|
|
20240528,121000,83796758,930,930,930,930,0
|
|
20240528,120900,83796758,930,930,930,930,0
|
|
20240528,120800,83796758,930,930,930,930,5
|
|
20240528,120700,83792108,930,930,930,930,0
|
|
20240528,120600,83792108,930,930,930,930,0
|
|
20240528,120500,83792108,930,930,930,930,0
|
|
20240528,120400,83792108,930,930,930,930,0
|
|
20240528,120300,83792108,930,930,930,930,14
|
|
20240528,120200,83779088,929,929,929,929,0
|
|
20240528,120100,83779088,929,929,929,929,0
|
|
20240528,120000,83779088,929,929,929,929,0
|
|
20240528,115900,83779088,929,929,929,929,0
|
|
20240528,115800,83779088,929,930,930,929,4
|
|
20240528,115700,83775371,930,934,934,930,2
|
|
20240528,115600,83773507,934,934,934,934,0
|
|
20240528,115500,83773507,934,934,934,934,1
|
|
20240528,115400,83772573,927,927,927,927,0
|
|
20240528,115300,83772573,927,930,930,927,442
|
|
20240528,115200,83362386,934,934,934,934,0
|
|
20240528,115100,83362386,934,934,934,934,0
|
|
20240528,115000,83362386,934,934,934,934,0
|
|
20240528,114900,83362386,934,934,934,934,3
|
|
20240528,114800,83359584,934,934,934,934,0
|
|
20240528,114700,83359584,934,934,934,934,0
|
|
20240528,114600,83359584,934,934,934,934,0
|
|
20240528,114500,83359584,934,934,934,934,0
|
|
20240528,114400,83359584,934,934,934,934,100
|
|
20240528,114300,83266184,934,934,934,934,1
|
|
20240528,114200,83265250,928,928,928,928,0
|
|
20240528,114100,83265250,928,928,928,928,0
|
|
20240528,114000,83265250,928,928,928,928,0
|
|
20240528,113900,83265250,928,928,928,928,0
|
|
20240528,113800,83265250,928,930,930,928,5121
|
|
20240528,113700,78512942,934,934,934,934,1
|
|
20240528,113600,78512008,930,930,930,930,0
|
|
20240528,113500,78512008,930,930,930,930,3
|
|
20240528,113400,78509218,934,934,934,934,50
|
|
20240528,113300,78462518,934,934,934,934,0
|
|
20240528,113200,78462518,934,934,934,934,0
|
|
20240528,113100,78462518,934,934,934,934,0
|
|
20240528,113000,78462518,934,934,934,934,0
|
|
20240528,112900,78462518,934,934,934,934,0
|
|
20240528,112800,78462518,934,934,934,934,1
|
|
20240528,112700,78461584,930,930,930,930,0
|
|
20240528,112600,78461584,930,930,930,930,124
|
|
20240528,112500,78346264,930,933,934,930,25
|
|
20240528,112400,78322933,931,931,931,931,84
|
|
20240528,112300,78244729,933,933,933,933,0
|
|
20240528,112200,78244729,933,933,933,933,0
|
|
20240528,112100,78244729,933,933,933,933,0
|
|
20240528,112000,78244729,933,933,933,933,0
|
|
20240528,111900,78244729,933,933,933,933,1000
|
|
20240528,111800,77311729,933,933,933,933,0
|
|
20240528,111700,77311729,933,933,933,933,1
|
|
20240528,111600,77310796,928,928,928,928,0
|
|
20240528,111500,77310796,928,928,928,928,0
|
|
20240528,111400,77310796,928,928,928,928,0
|
|
20240528,111300,77310796,928,932,932,928,1006
|
|
20240528,111200,76376490,933,933,933,933,85
|
|
20240528,111100,76297185,933,935,935,933,513
|
|
20240528,111000,75818451,935,935,935,935,1
|
|
20240528,110900,75817516,936,936,936,936,0
|
|
20240528,110800,75817516,936,936,936,936,50
|
|
20240528,110700,75770716,936,936,936,936,1000
|
|
20240528,110600,74834716,936,936,936,936,46
|
|
20240528,110500,74791660,936,936,936,936,107
|
|
20240528,110400,74691508,936,936,936,936,0
|
|
20240528,110300,74691508,936,936,936,936,2
|
|
20240528,110200,74689636,936,936,936,936,0
|
|
20240528,110100,74689636,936,936,936,936,20
|
|
20240528,110000,74670916,936,936,936,936,10
|
|
20240528,105900,74661556,936,936,936,936,2
|
|
20240528,105800,74659684,936,934,936,934,5007
|
|
20240528,105700,69974587,934,934,934,934,1230
|
|
20240528,105600,68825767,929,929,929,929,0
|
|
20240528,105500,68825767,929,929,929,929,379
|
|
20240528,105400,68473676,929,929,929,929,8
|
|
20240528,105300,68466244,929,929,929,929,5037
|
|
20240528,105200,63786871,929,929,929,929,0
|
|
20240528,105100,63786871,929,929,929,929,57
|
|
20240528,105000,63733918,929,929,929,929,1012
|
|
20240528,104900,62793770,928,927,929,927,2456
|
|
20240528,104800,60514630,928,928,928,928,90
|
|
20240528,104700,60431110,928,927,928,927,7
|
|
20240528,104600,60424619,927,927,927,927,0
|
|
20240528,104500,60424619,927,927,927,927,50
|
|
20240528,104400,60378269,927,927,927,927,80
|
|
20240528,104300,60304109,927,927,927,927,3
|
|
20240528,104200,60301328,927,927,927,927,47
|
|
20240528,104100,60257759,927,927,927,927,47
|
|
20240528,104000,60214190,926,926,926,926,0
|
|
20240528,103900,60214190,926,926,926,926,9
|
|
20240528,103800,60205856,927,927,927,927,0
|
|
20240528,103700,60205856,927,927,927,926,34
|
|
20240528,103600,60174340,928,929,929,928,256
|
|
20240528,103500,59936688,929,929,929,929,7
|
|
20240528,103400,59930185,928,929,929,928,176
|
|
20240528,103300,59766688,929,929,929,929,57
|
|
20240528,103200,59713735,929,929,929,929,40
|
|
20240528,103100,59676575,929,929,929,929,12
|
|
20240528,103000,59665427,926,926,926,926,58
|
|
20240528,102900,59611719,926,926,926,926,390
|
|
20240528,102800,59250579,926,926,926,926,2600
|
|
20240528,102700,56842979,924,926,926,924,65
|
|
20240528,102600,56782795,926,926,926,926,0
|
|
20240528,102500,56782795,926,926,926,926,2501
|
|
20240528,102400,54466869,926,923,926,923,598
|
|
20240528,102300,53914015,920,920,920,920,0
|
|
20240528,102200,53914015,920,920,920,920,0
|
|
20240528,102100,53914015,920,920,920,920,0
|
|
20240528,102000,53914015,920,920,920,920,0
|
|
20240528,101900,53914015,920,921,921,920,266
|
|
20240528,101800,53669275,923,923,923,923,0
|
|
20240528,101700,53669275,923,923,923,923,1
|
|
20240528,101600,53668352,923,921,923,921,71
|
|
20240528,101500,53602959,919,919,919,919,0
|
|
20240528,101400,53602959,919,919,919,919,0
|
|
20240528,101300,53602959,919,919,919,919,0
|
|
20240528,101200,53602959,919,919,919,919,0
|
|
20240528,101100,53602959,919,919,919,919,0
|
|
20240528,101000,53602959,919,920,920,919,172
|
|
20240528,100900,53444803,923,923,923,923,0
|
|
20240528,100800,53444803,923,923,923,923,45
|
|
20240528,100700,53403268,923,923,923,923,167
|
|
20240528,100600,53249127,923,922,923,920,1102
|
|
20240528,100500,52234905,926,926,926,926,0
|
|
20240528,100400,52234905,926,926,926,926,0
|
|
20240528,100300,52234905,926,926,926,926,10
|
|
20240528,100200,52225645,926,926,926,926,101
|
|
20240528,100100,52132119,929,929,929,929,0
|
|
20240528,100000,52132119,929,929,929,929,938
|
|
20240528,095900,51260717,929,929,929,929,51
|
|
20240528,095800,51213338,923,923,923,923,1
|
|
20240528,095700,51212415,929,929,929,929,0
|
|
20240528,095600,51212415,929,929,929,929,0
|
|
20240528,095500,51212415,929,929,929,920,775
|
|
20240528,095400,50497230,923,923,923,923,0
|
|
20240528,095300,50497230,923,923,923,923,327
|
|
20240528,095200,50195409,924,925,925,924,128
|
|
20240528,095100,50077093,926,926,926,926,84
|
|
20240528,095000,49999309,929,929,929,929,1
|
|
20240528,094900,49998380,929,929,929,929,33
|
|
20240528,094800,49967723,929,929,929,929,0
|
|
20240528,094700,49967723,929,929,929,929,1
|
|
20240528,094600,49966794,923,922,923,922,1673
|
|
20240528,094500,48422671,922,922,922,922,108
|
|
20240528,094400,48323095,922,922,922,922,238
|
|
20240528,094300,48103659,922,922,922,922,5
|
|
20240528,094200,48099049,922,922,922,922,57
|
|
20240528,094100,48046495,922,922,922,922,0
|
|
20240528,094000,48046495,922,922,922,922,90
|
|
20240528,093900,47963515,923,923,923,923,1
|
|
20240528,093800,47962592,918,918,918,918,40
|
|
20240528,093700,47925872,918,918,918,918,926
|
|
20240528,093600,47075804,918,920,920,918,15261
|
|
20240528,093500,33065914,917,917,917,917,0
|
|
20240528,093400,33065914,917,917,917,917,0
|
|
20240528,093300,33065914,917,917,917,917,0
|
|
20240528,093200,33065914,917,917,917,917,0
|
|
20240528,093100,33065914,917,917,917,917,0
|
|
20240528,093000,33065914,917,917,917,917,0
|
|
20240528,092900,33065914,917,917,917,917,1
|
|
20240528,092800,33064997,917,920,921,916,387
|
|
20240528,092700,32709120,916,916,916,916,0
|
|
20240528,092600,32709120,916,916,916,916,200
|
|
20240528,092500,32525920,915,916,916,915,510
|
|
20240528,092400,32059269,911,911,911,911,0
|
|
20240528,092300,32059269,911,923,923,911,14155
|
|
20240528,092200,19053715,922,925,925,922,4542
|
|
20240528,092100,14859907,924,925,930,924,2311
|
|
20240528,092000,12712482,925,925,925,925,180
|
|
20240528,091900,12545982,925,925,925,925,0
|
|
20240528,091800,12545982,925,927,927,925,2813
|
|
20240528,091700,9942709,925,925,925,925,0
|
|
20240528,091600,9942709,925,926,926,925,1640
|
|
20240528,091500,8425069,927,927,927,927,315
|
|
20240528,091400,8133064,930,930,930,930,95
|
|
20240528,091300,8044714,930,930,930,930,0
|
|
20240528,091200,8044714,930,930,930,930,0
|
|
20240528,091100,8044714,930,930,930,930,0
|
|
20240528,091000,8044714,930,930,930,929,1542
|
|
20240528,090900,6611564,930,930,930,930,0
|
|
20240528,090800,6611564,930,926,930,926,220
|
|
20240528,090700,6407580,926,936,936,926,350
|
|
20240528,090600,6083470,923,923,923,923,1472
|
|
20240528,090500,4724814,923,923,923,922,7
|
|
20240528,090400,4718354,923,923,923,923,2005
|
|
20240528,090300,2867739,927,927,927,927,8
|
|
20240528,090200,2860323,927,927,927,927,92
|
|
20240528,090100,2775039,930,935,935,930,2096
|
|
20240528,090000,824670,935,935,935,935,882
|