629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192600,378561763,345,345,345,345,8285
|
|
20240527,192500,378561763,345,345,345,345,0
|
|
20240527,192400,378561763,345,345,345,345,0
|
|
20240527,192300,378561763,345,345,345,345,0
|
|
20240527,192200,378561763,345,345,345,345,0
|
|
20240527,192100,378561763,345,345,345,345,0
|
|
20240527,192000,378561763,345,345,345,345,0
|
|
20240527,191900,378561763,345,345,345,345,0
|
|
20240527,191800,378561763,345,345,345,345,0
|
|
20240527,191700,378561763,345,345,345,345,0
|
|
20240527,191600,378561763,345,345,345,345,0
|
|
20240527,191500,378561763,345,345,345,345,0
|
|
20240527,191400,378561763,345,345,345,345,0
|
|
20240527,191300,378561763,345,345,345,345,0
|
|
20240527,191200,378561763,345,345,345,345,0
|
|
20240527,191100,378561763,345,345,345,345,0
|
|
20240527,191000,378561763,345,345,345,345,0
|
|
20240527,190900,378561763,345,345,345,345,0
|
|
20240527,190800,378561763,345,345,345,345,0
|
|
20240527,190700,378561763,345,345,345,345,0
|
|
20240527,190600,378561763,345,345,345,345,0
|
|
20240527,190500,378561763,345,345,345,345,0
|
|
20240527,190400,378561763,345,345,345,345,0
|
|
20240527,190300,378561763,345,345,345,345,0
|
|
20240527,190200,378561763,345,345,345,345,0
|
|
20240527,190100,378561763,345,345,345,345,0
|
|
20240527,190000,378561763,345,345,345,345,0
|
|
20240527,185900,378561763,345,345,345,345,0
|
|
20240527,185800,378561763,345,345,345,345,0
|
|
20240527,185700,378561763,345,345,345,345,0
|
|
20240527,185600,378561763,345,345,345,345,8285
|
|
20240527,185500,378561763,345,345,345,345,0
|
|
20240527,185400,378561763,345,345,345,345,0
|
|
20240527,185300,378561763,345,345,345,345,0
|
|
20240527,185200,378561763,345,345,345,345,0
|
|
20240527,185100,378561763,345,345,345,345,0
|
|
20240527,185000,378561763,345,345,345,345,0
|
|
20240527,184900,378561763,345,345,345,345,0
|
|
20240527,184800,378561763,345,345,345,345,0
|
|
20240527,184700,378561763,345,345,345,345,0
|
|
20240527,184600,378561763,345,345,345,345,0
|
|
20240527,184500,378561763,345,345,345,345,0
|
|
20240527,184400,378561763,345,345,345,345,0
|
|
20240527,184300,378561763,345,345,345,345,0
|
|
20240527,184200,378561763,345,345,345,345,0
|
|
20240527,184100,378561763,345,345,345,345,0
|
|
20240527,184000,378561763,345,345,345,345,0
|
|
20240527,183900,378561763,345,345,345,345,0
|
|
20240527,183800,378561763,345,345,345,345,0
|
|
20240527,183700,378561763,345,345,345,345,0
|
|
20240527,183600,378561763,345,345,345,345,0
|
|
20240527,183500,378561763,345,345,345,345,0
|
|
20240527,183400,378561763,345,345,345,345,0
|
|
20240527,183300,378561763,345,345,345,345,0
|
|
20240527,183200,378561763,345,345,345,345,0
|
|
20240527,183100,378561763,345,345,345,345,0
|
|
20240527,183000,378561763,345,345,345,345,0
|
|
20240527,182900,378561763,345,345,345,345,0
|
|
20240527,182800,378561763,345,345,345,345,0
|
|
20240527,182700,378561763,345,345,345,345,0
|
|
20240527,182600,378561763,345,345,345,345,8285
|
|
20240527,182500,378561763,345,345,345,345,0
|
|
20240527,182400,378561763,345,345,345,345,0
|
|
20240527,182300,378561763,345,345,345,345,0
|
|
20240527,182200,378561763,345,345,345,345,0
|
|
20240527,182100,378561763,345,345,345,345,0
|
|
20240527,182000,378561763,345,345,345,345,0
|
|
20240527,181900,378561763,345,345,345,345,0
|
|
20240527,181800,378561763,345,345,345,345,0
|
|
20240527,181700,378561763,345,345,345,345,0
|
|
20240527,181600,378561763,345,345,345,345,0
|
|
20240527,181500,378561763,345,345,345,345,0
|
|
20240527,181400,378561763,345,345,345,345,0
|
|
20240527,181300,378561763,345,345,345,345,0
|
|
20240527,181200,378561763,345,345,345,345,0
|
|
20240527,181100,378561763,345,345,345,345,0
|
|
20240527,181000,378561763,345,345,345,345,0
|
|
20240527,180900,378561763,345,345,345,345,0
|
|
20240527,180800,378561763,345,345,345,345,0
|
|
20240527,180700,378561763,345,345,345,345,0
|
|
20240527,180600,378561763,345,345,345,345,0
|
|
20240527,180500,378561763,345,345,345,345,0
|
|
20240527,180400,378561763,345,345,345,345,0
|
|
20240527,180300,378561763,345,345,345,345,0
|
|
20240527,180200,378561763,345,345,345,345,0
|
|
20240527,180100,378561763,345,345,345,345,0
|
|
20240527,180000,378561763,345,345,345,345,0
|
|
20240527,175900,378561763,345,345,345,345,0
|
|
20240527,175800,378561763,345,345,345,345,0
|
|
20240527,175700,378561763,345,345,345,345,0
|
|
20240527,175600,378561763,345,345,345,345,8285
|
|
20240527,175500,378561763,345,345,345,345,0
|
|
20240527,175400,378561763,345,345,345,345,0
|
|
20240527,175300,378561763,345,345,345,345,0
|
|
20240527,175200,378561763,345,345,345,345,0
|
|
20240527,175100,378561763,345,345,345,345,0
|
|
20240527,175000,378561763,345,345,345,345,0
|
|
20240527,174900,378561763,345,345,345,345,0
|
|
20240527,174800,378561763,345,345,345,345,0
|
|
20240527,174700,378561763,345,345,345,345,0
|
|
20240527,174600,378561763,345,345,345,345,0
|
|
20240527,174500,378561763,345,345,345,345,0
|
|
20240527,174400,378561763,345,345,345,345,0
|
|
20240527,174300,378561763,345,345,345,345,0
|
|
20240527,174200,378561763,345,345,345,345,0
|
|
20240527,174100,378561763,345,345,345,345,0
|
|
20240527,174000,378561763,345,345,345,345,0
|
|
20240527,173900,378561763,345,345,345,345,0
|
|
20240527,173800,378561763,345,345,345,345,0
|
|
20240527,173700,378561763,345,345,345,345,0
|
|
20240527,173600,378561763,345,345,345,345,0
|
|
20240527,173500,378561763,345,345,345,345,0
|
|
20240527,173400,378561763,345,345,345,345,0
|
|
20240527,173300,378561763,345,345,345,345,0
|
|
20240527,173200,378561763,345,345,345,345,0
|
|
20240527,173100,378561763,345,345,345,345,0
|
|
20240527,173000,378561763,345,345,345,345,0
|
|
20240527,172900,378561763,345,345,345,345,0
|
|
20240527,172800,378561763,345,345,345,345,0
|
|
20240527,172700,378561763,345,345,345,345,0
|
|
20240527,172600,378561763,345,345,345,345,8285
|
|
20240527,172500,378561763,345,345,345,345,0
|
|
20240527,172400,378561763,345,345,345,345,0
|
|
20240527,172300,378561763,345,345,345,345,0
|
|
20240527,172200,378561763,345,345,345,345,0
|
|
20240527,172100,378561763,345,345,345,345,0
|
|
20240527,172000,378561763,345,345,345,345,0
|
|
20240527,171900,378561763,345,345,345,345,0
|
|
20240527,171800,378561763,345,345,345,345,0
|
|
20240527,171700,378561763,345,345,345,345,0
|
|
20240527,171600,378561763,345,345,345,345,0
|
|
20240527,171500,378561763,345,345,345,345,0
|
|
20240527,171400,378561763,345,345,345,345,0
|
|
20240527,171300,378561763,345,345,345,345,0
|
|
20240527,171200,378561763,345,345,345,345,0
|
|
20240527,171100,378561763,345,345,345,345,0
|
|
20240527,171000,378561763,345,345,345,345,0
|
|
20240527,170900,378561763,345,345,345,345,0
|
|
20240527,170800,378561763,345,345,345,345,0
|
|
20240527,170700,378561763,345,345,345,345,0
|
|
20240527,170600,378561763,345,345,345,345,0
|
|
20240527,170500,378561763,345,345,345,345,0
|
|
20240527,170400,378561763,345,345,345,345,0
|
|
20240527,170300,378561763,345,345,345,345,0
|
|
20240527,170200,378561763,345,345,345,345,0
|
|
20240527,170100,378561763,345,345,345,345,0
|
|
20240527,170000,378561763,345,345,345,345,0
|
|
20240527,165900,378561763,345,345,345,345,0
|
|
20240527,165800,378561763,345,345,345,345,0
|
|
20240527,165700,378561763,345,345,345,345,0
|
|
20240527,165600,378561763,345,345,345,345,8285
|
|
20240527,165500,378561763,345,345,345,345,0
|
|
20240527,165400,378561763,345,345,345,345,0
|
|
20240527,165300,378561763,345,345,345,345,0
|
|
20240527,165200,378561763,345,345,345,345,0
|
|
20240527,165100,378561763,345,345,345,345,0
|
|
20240527,165000,378561763,345,345,345,345,0
|
|
20240527,164900,378561763,345,345,345,345,0
|
|
20240527,164800,378561763,345,345,345,345,0
|
|
20240527,164700,378561763,345,345,345,345,0
|
|
20240527,164600,378561763,345,345,345,345,0
|
|
20240527,164500,378561763,345,345,345,345,0
|
|
20240527,164400,378561763,345,345,345,345,0
|
|
20240527,164300,378561763,345,345,345,345,0
|
|
20240527,164200,378561763,345,345,345,345,0
|
|
20240527,164100,378561763,345,345,345,345,0
|
|
20240527,164000,378561763,345,345,345,345,0
|
|
20240527,163900,378561763,345,345,345,345,0
|
|
20240527,163800,378561763,345,345,345,345,0
|
|
20240527,163700,378561763,345,345,345,345,0
|
|
20240527,163600,378561763,345,345,345,345,0
|
|
20240527,163500,378561763,345,345,345,345,0
|
|
20240527,163400,378561763,345,345,345,345,0
|
|
20240527,163300,378561763,345,345,345,345,0
|
|
20240527,163200,378561763,345,345,345,345,0
|
|
20240527,163100,378561763,345,345,345,345,0
|
|
20240527,163000,378561763,345,345,345,345,0
|
|
20240527,162900,378561763,345,345,345,345,0
|
|
20240527,162800,378561763,345,345,345,345,0
|
|
20240527,162700,378561763,345,345,345,345,0
|
|
20240527,162600,378561763,345,345,345,345,8285
|
|
20240527,162500,378561763,345,345,345,345,0
|
|
20240527,162400,378561763,345,345,345,345,0
|
|
20240527,162300,378561763,345,345,345,345,0
|
|
20240527,162200,378561763,345,345,345,345,0
|
|
20240527,162100,378561763,345,345,345,345,0
|
|
20240527,162000,378561763,345,345,345,345,0
|
|
20240527,161900,378561763,345,345,345,345,0
|
|
20240527,161800,378561763,345,345,345,345,0
|
|
20240527,161700,378561763,345,345,345,345,0
|
|
20240527,161600,378561763,345,345,345,345,0
|
|
20240527,161500,378561763,345,345,345,345,0
|
|
20240527,161400,378561763,345,345,345,345,0
|
|
20240527,161300,378561763,345,345,345,345,0
|
|
20240527,161200,378561763,345,345,345,345,0
|
|
20240527,161100,378561763,345,345,345,345,0
|
|
20240527,161000,378561763,345,345,345,345,0
|
|
20240527,160900,378561763,345,345,345,345,0
|
|
20240527,160800,378561763,345,345,345,345,0
|
|
20240527,160700,378561763,345,345,345,345,0
|
|
20240527,160600,378561763,345,345,345,345,0
|
|
20240527,160500,378561763,345,345,345,345,0
|
|
20240527,160400,378561763,345,345,345,345,0
|
|
20240527,160300,378561763,345,345,345,345,0
|
|
20240527,160200,378561763,345,345,345,345,0
|
|
20240527,160100,378561763,345,345,345,345,0
|
|
20240527,160000,378561763,345,345,345,345,0
|
|
20240527,155900,378561763,345,345,345,345,0
|
|
20240527,155800,378561763,345,345,345,345,0
|
|
20240527,155700,378561763,345,345,345,345,0
|
|
20240527,155600,378561763,345,345,345,345,8285
|
|
20240527,155500,378561763,345,345,345,345,0
|
|
20240527,155400,378561763,345,345,345,345,0
|
|
20240527,155300,378561763,345,345,345,345,0
|
|
20240527,155200,378561763,345,345,345,345,0
|
|
20240527,155100,378561763,345,345,345,345,0
|
|
20240527,155000,378561763,345,345,345,345,0
|
|
20240527,154900,378561763,345,345,345,345,0
|
|
20240527,154800,378561763,345,345,345,345,0
|
|
20240527,154700,378561763,345,345,345,345,0
|
|
20240527,154600,378561763,345,345,345,345,0
|
|
20240527,154500,378561763,345,345,345,345,0
|
|
20240527,154400,378561763,345,345,345,345,0
|
|
20240527,154300,378561763,345,345,345,345,0
|
|
20240527,154200,378561763,345,345,345,345,0
|
|
20240527,154100,378561763,345,345,345,345,0
|
|
20240527,154000,378561763,345,345,345,345,0
|
|
20240527,153900,378561763,345,345,345,345,0
|
|
20240527,153800,378561763,345,345,345,345,0
|
|
20240527,153700,378561763,345,345,345,345,0
|
|
20240527,153600,378561763,345,345,345,345,0
|
|
20240527,153500,378561763,345,345,345,345,0
|
|
20240527,153400,378561763,345,345,345,345,0
|
|
20240527,153300,378561763,345,345,345,345,0
|
|
20240527,153200,378561763,345,345,345,345,0
|
|
20240527,153100,378561763,345,345,345,345,0
|
|
20240527,153000,378561763,345,345,345,345,8285
|
|
20240527,152900,375703438,344,344,344,344,0
|
|
20240527,152800,375703438,344,344,344,344,0
|
|
20240527,152700,375703438,344,344,344,344,0
|
|
20240527,152600,375703438,344,344,344,344,0
|
|
20240527,152500,375703438,344,344,344,344,0
|
|
20240527,152400,375703438,344,344,344,344,0
|
|
20240527,152300,375703438,344,344,344,344,0
|
|
20240527,152200,375703438,344,344,344,344,0
|
|
20240527,152100,375703438,344,344,344,344,0
|
|
20240527,152000,375703438,344,344,344,344,0
|
|
20240527,151900,375703438,344,343,345,342,25811
|
|
20240527,151800,366830342,344,339,344,339,9442
|
|
20240527,151700,363611616,339,339,339,339,466
|
|
20240527,151600,363453642,339,340,340,339,113
|
|
20240527,151500,363415280,340,340,340,337,11648
|
|
20240527,151400,359474027,340,339,340,339,4131
|
|
20240527,151300,358071497,340,342,342,340,25027
|
|
20240527,151200,349547868,342,344,344,342,51315
|
|
20240527,151100,331975485,344,345,345,344,3394
|
|
20240527,151000,330807760,344,344,345,344,12288
|
|
20240527,150900,326579430,345,343,345,343,11435
|
|
20240527,150800,322656080,343,343,343,343,5426
|
|
20240527,150700,320794962,343,343,343,342,5324
|
|
20240527,150600,318969835,343,343,343,342,4101
|
|
20240527,150500,317563197,343,343,343,343,0
|
|
20240527,150400,317563197,343,343,343,343,0
|
|
20240527,150300,317563197,343,346,346,343,29164
|
|
20240527,150200,307552534,347,347,347,347,3486
|
|
20240527,150100,306342892,347,345,347,345,8886
|
|
20240527,150000,303269124,346,346,346,345,1055
|
|
20240527,145900,302905089,346,346,346,346,41
|
|
20240527,145800,302890903,346,345,346,343,10658
|
|
20240527,145700,299214519,345,345,346,344,10956
|
|
20240527,145600,295445352,346,345,346,345,10001
|
|
20240527,145500,291995006,343,344,344,343,9441
|
|
20240527,145400,288748203,344,345,345,344,6108
|
|
20240527,145300,286644081,346,346,346,345,2484
|
|
20240527,145200,285785323,346,346,346,346,13
|
|
20240527,145100,285780825,345,348,348,345,30754
|
|
20240527,145000,275131237,348,348,348,348,2398
|
|
20240527,144900,274296733,348,348,348,348,2004
|
|
20240527,144800,273599341,348,348,349,348,2988
|
|
20240527,144700,272559516,347,349,349,347,21044
|
|
20240527,144600,265239581,350,350,350,350,3
|
|
20240527,144500,265238531,350,349,350,349,1062
|
|
20240527,144400,264867813,350,350,350,350,0
|
|
20240527,144300,264867813,350,350,350,350,286
|
|
20240527,144200,264767713,349,349,349,349,6
|
|
20240527,144100,264765619,349,349,350,349,2315
|
|
20240527,144000,263957683,350,349,350,349,4451
|
|
20240527,143900,262403577,350,350,350,350,0
|
|
20240527,143800,262403577,350,349,350,349,10043
|
|
20240527,143700,258898568,349,349,349,349,3061
|
|
20240527,143600,257830279,349,349,349,349,717
|
|
20240527,143500,257580046,349,349,349,348,354
|
|
20240527,143400,257456502,349,349,349,349,48
|
|
20240527,143300,257439750,349,349,349,349,291
|
|
20240527,143200,257338191,349,349,349,349,104
|
|
20240527,143100,257301895,348,348,348,347,4324
|
|
20240527,143000,255797680,348,349,349,348,14469
|
|
20240527,142900,250761879,350,349,350,348,1145
|
|
20240527,142800,250362274,349,349,349,349,546
|
|
20240527,142700,250171720,349,348,349,348,5107
|
|
20240527,142600,248394377,347,350,350,347,66500
|
|
20240527,142500,225181520,351,351,351,351,3
|
|
20240527,142400,225180467,351,351,351,351,10489
|
|
20240527,142300,221498828,351,353,353,351,3586
|
|
20240527,142200,220236897,353,353,353,353,0
|
|
20240527,142100,220236897,353,353,353,353,200
|
|
20240527,142000,220166297,353,353,353,353,30
|
|
20240527,141900,220155707,353,353,354,353,2829
|
|
20240527,141800,219157042,353,353,353,353,403
|
|
20240527,141700,219014783,353,353,353,353,1
|
|
20240527,141600,219014430,354,353,354,353,4663
|
|
20240527,141500,217368325,352,353,353,352,405
|
|
20240527,141400,217225361,353,352,353,351,2725
|
|
20240527,141300,216267274,352,352,352,352,8834
|
|
20240527,141200,213157706,352,352,352,352,2202
|
|
20240527,141100,212382602,352,352,352,352,516
|
|
20240527,141000,212200970,352,352,352,352,201
|
|
20240527,140900,212130218,352,352,352,352,100
|
|
20240527,140800,212095018,352,352,352,352,1020
|
|
20240527,140700,211735978,350,350,352,350,10525
|
|
20240527,140600,208041367,350,350,351,350,400
|
|
20240527,140500,207901037,351,351,351,350,627
|
|
20240527,140400,207680982,350,350,351,350,130
|
|
20240527,140300,207635432,351,351,352,351,1576
|
|
20240527,140200,207082255,351,351,351,351,1001
|
|
20240527,140100,206730904,351,351,351,350,8904
|
|
20240527,140000,203605893,350,352,352,350,24745
|
|
20240527,135900,194925346,353,353,353,352,685
|
|
20240527,135800,194683861,352,352,352,352,1
|
|
20240527,135700,194683509,353,353,353,353,1171
|
|
20240527,135600,194270146,353,354,354,353,14887
|
|
20240527,135500,189013373,354,354,354,354,0
|
|
20240527,135400,189013373,354,354,354,354,7027
|
|
20240527,135300,186525815,354,354,354,353,501
|
|
20240527,135200,186348861,354,354,354,354,50
|
|
20240527,135100,186331161,354,354,354,354,43
|
|
20240527,135000,186315939,354,354,354,354,5
|
|
20240527,134900,186314169,354,354,354,354,370
|
|
20240527,134800,186183189,354,354,354,354,35
|
|
20240527,134700,186170799,354,354,354,354,500
|
|
20240527,134600,185993799,354,354,354,354,2
|
|
20240527,134500,185993091,354,354,354,354,900
|
|
20240527,134400,185674491,354,354,354,354,3125
|
|
20240527,134300,184568241,353,354,354,353,4
|
|
20240527,134200,184566827,354,354,354,354,20
|
|
20240527,134100,184559747,354,354,354,353,793
|
|
20240527,134000,184279226,354,355,355,354,863
|
|
20240527,133900,183973000,355,355,355,355,5
|
|
20240527,133800,183971225,355,355,355,355,2066
|
|
20240527,133700,183237795,355,354,355,353,1335
|
|
20240527,133600,182765516,354,354,354,354,220
|
|
20240527,133500,182687636,354,355,355,354,6814
|
|
20240527,133400,180274100,356,356,356,356,500
|
|
20240527,133300,180096100,356,356,356,356,63
|
|
20240527,133200,180073672,356,356,356,356,334
|
|
20240527,133100,179954768,355,356,356,355,12901
|
|
20240527,133000,175369491,357,357,357,357,1
|
|
20240527,132900,175369134,356,356,356,356,1
|
|
20240527,132800,175368778,357,357,357,357,1
|
|
20240527,132700,175368421,357,357,357,357,8
|
|
20240527,132600,175365565,357,357,357,357,13
|
|
20240527,132500,175360924,356,356,356,356,100
|
|
20240527,132400,175325324,356,356,356,356,2312
|
|
20240527,132300,174502252,357,357,357,357,1
|
|
20240527,132200,174501895,357,357,357,356,6
|
|
20240527,132100,174499755,357,357,357,357,336
|
|
20240527,132000,174379803,357,356,357,356,2495
|
|
20240527,131900,173491502,358,358,358,358,2
|
|
20240527,131800,173490786,358,358,358,354,20411
|
|
20240527,131700,166239566,358,358,358,358,200
|
|
20240527,131600,166167966,358,358,358,358,17
|
|
20240527,131500,166161880,358,358,358,357,5190
|
|
20240527,131400,164303955,358,358,358,358,0
|
|
20240527,131300,164303955,358,358,358,358,2
|
|
20240527,131200,164303239,358,358,358,358,51
|
|
20240527,131100,164284981,359,359,359,359,1
|
|
20240527,131000,164284622,355,355,355,355,0
|
|
20240527,130900,164284622,355,359,359,355,33500
|
|
20240527,130800,152358500,360,360,360,360,4
|
|
20240527,130700,152357060,358,360,360,357,45071
|
|
20240527,130600,136227858,358,358,358,358,0
|
|
20240527,130500,136227858,358,362,362,358,95426
|
|
20240527,130400,101889142,362,362,362,362,0
|
|
20240527,130300,101889142,362,363,363,362,10573
|
|
20240527,130200,98061700,363,363,363,363,0
|
|
20240527,130100,98061700,363,363,363,363,0
|
|
20240527,130000,98061700,363,363,363,363,700
|
|
20240527,125900,97807600,363,363,363,363,5
|
|
20240527,125800,97805785,363,363,363,363,0
|
|
20240527,125700,97805785,363,363,363,363,50
|
|
20240527,125600,97787635,363,363,363,362,23888
|
|
20240527,125500,89136327,364,364,364,364,0
|
|
20240527,125400,89136327,364,364,364,364,1
|
|
20240527,125300,89135963,364,364,364,364,1
|
|
20240527,125200,89135599,364,363,364,363,61
|
|
20240527,125100,89113455,363,363,363,363,0
|
|
20240527,125000,89113455,363,364,364,363,267
|
|
20240527,124900,89016528,363,363,363,363,0
|
|
20240527,124800,89016528,363,363,363,363,0
|
|
20240527,124700,89016528,363,364,364,363,10242
|
|
20240527,124600,85298681,363,364,364,363,100
|
|
20240527,124500,85262373,363,363,363,363,0
|
|
20240527,124400,85262373,363,363,363,363,500
|
|
20240527,124300,85080873,363,363,363,363,180
|
|
20240527,124200,85015533,363,363,363,363,2500
|
|
20240527,124100,84108033,363,363,363,363,0
|
|
20240527,124000,84108033,363,365,365,363,326
|
|
20240527,123900,83989643,365,365,365,365,0
|
|
20240527,123800,83989643,365,365,365,365,0
|
|
20240527,123700,83989643,365,365,365,365,211
|
|
20240527,123600,83912628,365,365,365,365,0
|
|
20240527,123500,83912628,365,365,365,365,0
|
|
20240527,123400,83912628,365,365,365,365,1
|
|
20240527,123300,83912263,363,363,363,363,0
|
|
20240527,123200,83912263,363,363,363,363,0
|
|
20240527,123100,83912263,363,363,363,363,0
|
|
20240527,123000,83912263,363,363,363,363,0
|
|
20240527,122900,83912263,363,363,363,363,0
|
|
20240527,122800,83912263,363,363,363,363,3
|
|
20240527,122700,83911174,365,365,365,365,0
|
|
20240527,122600,83911174,365,365,365,365,0
|
|
20240527,122500,83911174,365,365,365,365,36
|
|
20240527,122400,83898034,363,363,363,363,1
|
|
20240527,122300,83897671,365,365,365,365,0
|
|
20240527,122200,83897671,365,365,365,365,0
|
|
20240527,122100,83897671,365,365,365,365,0
|
|
20240527,122000,83897671,365,365,365,365,0
|
|
20240527,121900,83897671,365,365,365,365,0
|
|
20240527,121800,83897671,365,365,365,365,0
|
|
20240527,121700,83897671,365,365,365,365,0
|
|
20240527,121600,83897671,365,365,365,365,200
|
|
20240527,121500,83824671,363,363,363,363,255
|
|
20240527,121400,83732106,365,365,365,365,0
|
|
20240527,121300,83732106,365,365,365,365,0
|
|
20240527,121200,83732106,365,365,365,365,0
|
|
20240527,121100,83732106,365,365,365,365,0
|
|
20240527,121000,83732106,365,365,365,365,0
|
|
20240527,120900,83732106,365,365,365,365,15
|
|
20240527,120800,83726631,365,365,365,365,30
|
|
20240527,120700,83715681,365,364,365,363,16213
|
|
20240527,120600,77828614,364,364,364,364,0
|
|
20240527,120500,77828614,364,364,364,364,0
|
|
20240527,120400,77828614,364,364,364,364,100
|
|
20240527,120300,77792214,365,365,365,365,5
|
|
20240527,120200,77790389,365,365,365,365,0
|
|
20240527,120100,77790389,365,365,365,365,0
|
|
20240527,120000,77790389,365,365,365,365,2
|
|
20240527,115900,77789659,364,364,364,364,0
|
|
20240527,115800,77789659,364,364,364,364,2
|
|
20240527,115700,77788931,365,365,365,365,1
|
|
20240527,115600,77788566,365,365,365,365,0
|
|
20240527,115500,77788566,365,365,365,365,0
|
|
20240527,115400,77788566,365,365,365,365,500
|
|
20240527,115300,77606066,365,365,365,365,0
|
|
20240527,115200,77606066,365,365,365,365,0
|
|
20240527,115100,77606066,365,365,365,365,0
|
|
20240527,115000,77606066,365,365,365,365,0
|
|
20240527,114900,77606066,365,365,365,365,0
|
|
20240527,114800,77606066,365,365,365,365,0
|
|
20240527,114700,77606066,365,365,365,365,0
|
|
20240527,114600,77606066,365,365,365,365,0
|
|
20240527,114500,77606066,365,365,365,365,0
|
|
20240527,114400,77606066,365,365,365,365,0
|
|
20240527,114300,77606066,365,365,365,365,0
|
|
20240527,114200,77606066,365,365,365,365,1
|
|
20240527,114100,77605701,364,365,365,364,70
|
|
20240527,114000,77580171,364,364,364,364,3
|
|
20240527,113900,77579079,365,365,365,365,0
|
|
20240527,113800,77579079,365,364,365,363,978
|
|
20240527,113700,77224012,363,363,363,363,0
|
|
20240527,113600,77224012,363,363,363,363,0
|
|
20240527,113500,77224012,363,364,364,363,18621
|
|
20240527,113400,70464387,363,363,363,363,0
|
|
20240527,113300,70464387,363,364,364,363,987
|
|
20240527,113200,70106016,363,364,364,363,1121
|
|
20240527,113100,69699092,363,363,363,363,0
|
|
20240527,113000,69699092,363,363,363,363,0
|
|
20240527,112900,69699092,363,363,363,363,0
|
|
20240527,112800,69699092,363,364,364,363,15000
|
|
20240527,112700,64253591,365,363,365,363,1805
|
|
20240527,112600,63596730,364,364,364,364,101
|
|
20240527,112500,63559966,364,364,364,364,17
|
|
20240527,112400,63553778,364,364,364,364,1238
|
|
20240527,112300,63103146,364,365,365,364,4
|
|
20240527,112200,63101688,365,365,365,365,5000
|
|
20240527,112100,61276688,365,365,365,365,0
|
|
20240527,112000,61276688,365,366,366,363,62760
|
|
20240527,111900,38403248,367,367,367,367,0
|
|
20240527,111800,38403248,367,367,367,367,0
|
|
20240527,111700,38403248,367,367,367,367,0
|
|
20240527,111600,38403248,367,367,367,367,0
|
|
20240527,111500,38403248,367,367,367,367,0
|
|
20240527,111400,38403248,367,367,367,367,0
|
|
20240527,111300,38403248,367,367,367,367,0
|
|
20240527,111200,38403248,367,367,367,367,0
|
|
20240527,111100,38403248,367,367,367,367,2
|
|
20240527,111000,38402514,367,367,367,367,0
|
|
20240527,110900,38402514,367,367,367,367,0
|
|
20240527,110800,38402514,367,367,367,367,0
|
|
20240527,110700,38402514,367,367,367,367,0
|
|
20240527,110600,38402514,367,367,367,367,0
|
|
20240527,110500,38402514,367,367,367,367,0
|
|
20240527,110400,38402514,367,367,367,367,0
|
|
20240527,110300,38402514,367,367,367,367,0
|
|
20240527,110200,38402514,367,367,367,367,0
|
|
20240527,110100,38402514,367,367,367,367,0
|
|
20240527,110000,38402514,367,367,367,367,0
|
|
20240527,105900,38402514,367,367,367,367,26
|
|
20240527,105800,38392972,367,367,367,367,5
|
|
20240527,105700,38391137,367,367,367,367,0
|
|
20240527,105600,38391137,367,367,367,367,0
|
|
20240527,105500,38391137,367,367,367,367,0
|
|
20240527,105400,38391137,367,367,367,367,4
|
|
20240527,105300,38389669,368,367,368,367,4100
|
|
20240527,105200,36884968,367,367,367,367,0
|
|
20240527,105100,36884968,367,367,367,367,0
|
|
20240527,105000,36884968,367,367,367,367,0
|
|
20240527,104900,36884968,367,367,367,367,0
|
|
20240527,104800,36884968,367,367,367,367,0
|
|
20240527,104700,36884968,367,367,367,367,0
|
|
20240527,104600,36884968,367,367,367,367,0
|
|
20240527,104500,36884968,367,367,367,367,0
|
|
20240527,104400,36884968,367,367,367,367,0
|
|
20240527,104300,36884968,367,367,367,367,0
|
|
20240527,104200,36884968,367,367,367,367,2
|
|
20240527,104100,36884234,365,365,365,365,3000
|
|
20240527,104000,35789234,367,367,367,367,0
|
|
20240527,103900,35789234,367,367,367,365,1153
|
|
20240527,103800,35368361,367,367,367,367,461
|
|
20240527,103700,35199174,366,366,366,366,49
|
|
20240527,103600,35181240,366,366,366,366,1
|
|
20240527,103500,35180874,366,366,366,366,2204
|
|
20240527,103400,34374210,366,366,366,366,0
|
|
20240527,103300,34374210,366,366,366,366,300
|
|
20240527,103200,34264410,366,366,366,366,0
|
|
20240527,103100,34264410,366,366,366,366,300
|
|
20240527,103000,34154610,367,367,367,367,0
|
|
20240527,102900,34154610,367,367,367,367,100
|
|
20240527,102800,34117910,367,367,367,367,103
|
|
20240527,102700,34080109,367,366,367,366,159
|
|
20240527,102600,34021891,366,366,366,366,0
|
|
20240527,102500,34021891,366,366,366,366,1000
|
|
20240527,102400,33655891,366,366,366,366,2440
|
|
20240527,102300,32762851,366,366,366,366,0
|
|
20240527,102200,32762851,366,366,366,366,0
|
|
20240527,102100,32762851,366,366,366,366,0
|
|
20240527,102000,32762851,366,366,366,366,0
|
|
20240527,101900,32762851,366,366,366,366,0
|
|
20240527,101800,32762851,366,366,366,366,0
|
|
20240527,101700,32762851,366,366,366,366,1311
|
|
20240527,101600,32283025,366,366,366,366,87
|
|
20240527,101500,32251183,366,366,366,366,0
|
|
20240527,101400,32251183,366,366,366,366,1
|
|
20240527,101300,32250817,366,366,366,366,0
|
|
20240527,101200,32250817,366,366,366,366,7255
|
|
20240527,101100,29595487,366,367,367,366,553
|
|
20240527,101000,29392547,367,367,367,367,2
|
|
20240527,100900,29391813,366,366,366,366,0
|
|
20240527,100800,29391813,366,367,367,366,275
|
|
20240527,100700,29291153,367,367,367,367,305
|
|
20240527,100600,29179218,368,367,368,367,1014
|
|
20240527,100500,28807066,367,367,367,367,120
|
|
20240527,100400,28763026,367,367,367,367,713
|
|
20240527,100300,28501355,366,367,367,366,351
|
|
20240527,100200,28372539,367,367,367,367,600
|
|
20240527,100100,28152339,367,367,367,367,11
|
|
20240527,100000,28148302,366,366,366,366,1132
|
|
20240527,095900,27733990,366,366,366,366,200
|
|
20240527,095800,27660790,366,366,366,366,0
|
|
20240527,095700,27660790,366,366,366,366,0
|
|
20240527,095600,27660790,366,366,366,366,0
|
|
20240527,095500,27660790,366,366,366,366,0
|
|
20240527,095400,27660790,366,366,366,366,0
|
|
20240527,095300,27660790,366,366,366,366,0
|
|
20240527,095200,27660790,366,367,367,366,310
|
|
20240527,095100,27547030,367,367,367,367,0
|
|
20240527,095000,27547030,367,367,367,367,1
|
|
20240527,094900,27546663,366,366,366,366,5
|
|
20240527,094800,27544833,367,366,367,366,3353
|
|
20240527,094700,26317634,365,365,365,365,0
|
|
20240527,094600,26317634,365,365,365,365,0
|
|
20240527,094500,26317634,365,365,365,365,100
|
|
20240527,094400,26281134,365,365,365,365,0
|
|
20240527,094300,26281134,365,366,366,365,203
|
|
20240527,094200,26206837,366,366,366,366,10
|
|
20240527,094100,26203177,366,366,366,366,5
|
|
20240527,094000,26201347,366,366,366,365,1132
|
|
20240527,093900,25787614,366,366,366,366,5559
|
|
20240527,093800,23753020,366,366,366,366,40
|
|
20240527,093700,23738380,367,367,367,367,9
|
|
20240527,093600,23735077,367,367,367,367,0
|
|
20240527,093500,23735077,367,367,367,367,0
|
|
20240527,093400,23735077,367,367,367,367,100
|
|
20240527,093300,23698377,366,366,366,366,2326
|
|
20240527,093200,22847061,367,367,367,367,30
|
|
20240527,093100,22836051,368,368,368,368,0
|
|
20240527,093000,22836051,368,368,368,368,0
|
|
20240527,092900,22836051,368,368,368,368,1010
|
|
20240527,092800,22464371,368,368,368,368,25
|
|
20240527,092700,22455171,368,368,368,368,806
|
|
20240527,092600,22158563,368,368,368,368,1
|
|
20240527,092500,22158195,366,366,366,366,908
|
|
20240527,092400,21825867,367,367,367,367,2452
|
|
20240527,092300,20925983,368,368,368,368,32
|
|
20240527,092200,20914207,369,368,369,368,24
|
|
20240527,092100,20905365,368,368,368,368,2752
|
|
20240527,092000,19892629,368,368,368,368,10
|
|
20240527,091900,19888949,367,367,367,367,0
|
|
20240527,091800,19888949,367,367,367,367,379
|
|
20240527,091700,19749856,368,368,368,368,121
|
|
20240527,091600,19705328,369,369,369,369,34
|
|
20240527,091500,19692782,369,369,369,369,0
|
|
20240527,091400,19692782,369,369,369,369,341
|
|
20240527,091300,19566953,369,367,369,366,14591
|
|
20240527,091200,14221950,368,368,368,368,20
|
|
20240527,091100,14214590,368,368,368,368,0
|
|
20240527,091000,14214590,368,368,368,368,1
|
|
20240527,090900,14214222,367,367,367,367,1
|
|
20240527,090800,14213855,368,368,368,368,1
|
|
20240527,090700,14213487,366,367,367,366,6843
|
|
20240527,090600,11706846,368,368,368,368,3005
|
|
20240527,090500,10601006,369,368,369,368,23
|
|
20240527,090400,10592529,369,369,369,369,0
|
|
20240527,090300,10592529,369,366,369,366,1002
|
|
20240527,090200,10225791,366,371,371,366,23023
|
|
20240527,090100,1782524,372,375,375,372,1292
|
|
20240527,090000,1299596,376,380,380,376,3420
|