629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192600,194966129,346,346,346,346,542
|
|
20240528,192500,194966129,346,346,346,346,0
|
|
20240528,192400,194966129,346,346,346,346,0
|
|
20240528,192300,194966129,346,346,346,346,0
|
|
20240528,192200,194966129,346,346,346,346,0
|
|
20240528,192100,194966129,346,346,346,346,0
|
|
20240528,192000,194966129,346,346,346,346,0
|
|
20240528,191900,194966129,346,346,346,346,0
|
|
20240528,191800,194966129,346,346,346,346,0
|
|
20240528,191700,194966129,346,346,346,346,0
|
|
20240528,191600,194966129,346,346,346,346,0
|
|
20240528,191500,194966129,346,346,346,346,0
|
|
20240528,191400,194966129,346,346,346,346,0
|
|
20240528,191300,194966129,346,346,346,346,0
|
|
20240528,191200,194966129,346,346,346,346,0
|
|
20240528,191100,194966129,346,346,346,346,0
|
|
20240528,191000,194966129,346,346,346,346,0
|
|
20240528,190900,194966129,346,346,346,346,0
|
|
20240528,190800,194966129,346,346,346,346,0
|
|
20240528,190700,194966129,346,346,346,346,0
|
|
20240528,190600,194966129,346,346,346,346,0
|
|
20240528,190500,194966129,346,346,346,346,0
|
|
20240528,190400,194966129,346,346,346,346,0
|
|
20240528,190300,194966129,346,346,346,346,0
|
|
20240528,190200,194966129,346,346,346,346,0
|
|
20240528,190100,194966129,346,346,346,346,0
|
|
20240528,190000,194966129,346,346,346,346,0
|
|
20240528,185900,194966129,346,346,346,346,0
|
|
20240528,185800,194966129,346,346,346,346,0
|
|
20240528,185700,194966129,346,346,346,346,0
|
|
20240528,185600,194966129,346,346,346,346,542
|
|
20240528,185500,194966129,346,346,346,346,0
|
|
20240528,185400,194966129,346,346,346,346,0
|
|
20240528,185300,194966129,346,346,346,346,0
|
|
20240528,185200,194966129,346,346,346,346,0
|
|
20240528,185100,194966129,346,346,346,346,0
|
|
20240528,185000,194966129,346,346,346,346,0
|
|
20240528,184900,194966129,346,346,346,346,0
|
|
20240528,184800,194966129,346,346,346,346,0
|
|
20240528,184700,194966129,346,346,346,346,0
|
|
20240528,184600,194966129,346,346,346,346,0
|
|
20240528,184500,194966129,346,346,346,346,0
|
|
20240528,184400,194966129,346,346,346,346,0
|
|
20240528,184300,194966129,346,346,346,346,0
|
|
20240528,184200,194966129,346,346,346,346,0
|
|
20240528,184100,194966129,346,346,346,346,0
|
|
20240528,184000,194966129,346,346,346,346,0
|
|
20240528,183900,194966129,346,346,346,346,0
|
|
20240528,183800,194966129,346,346,346,346,0
|
|
20240528,183700,194966129,346,346,346,346,0
|
|
20240528,183600,194966129,346,346,346,346,0
|
|
20240528,183500,194966129,346,346,346,346,0
|
|
20240528,183400,194966129,346,346,346,346,0
|
|
20240528,183300,194966129,346,346,346,346,0
|
|
20240528,183200,194966129,346,346,346,346,0
|
|
20240528,183100,194966129,346,346,346,346,0
|
|
20240528,183000,194966129,346,346,346,346,0
|
|
20240528,182900,194966129,346,346,346,346,0
|
|
20240528,182800,194966129,346,346,346,346,0
|
|
20240528,182700,194966129,346,346,346,346,0
|
|
20240528,182600,194966129,346,346,346,346,542
|
|
20240528,182500,194966129,346,346,346,346,0
|
|
20240528,182400,194966129,346,346,346,346,0
|
|
20240528,182300,194966129,346,346,346,346,0
|
|
20240528,182200,194966129,346,346,346,346,0
|
|
20240528,182100,194966129,346,346,346,346,0
|
|
20240528,182000,194966129,346,346,346,346,0
|
|
20240528,181900,194966129,346,346,346,346,0
|
|
20240528,181800,194966129,346,346,346,346,0
|
|
20240528,181700,194966129,346,346,346,346,0
|
|
20240528,181600,194966129,346,346,346,346,0
|
|
20240528,181500,194966129,346,346,346,346,0
|
|
20240528,181400,194966129,346,346,346,346,0
|
|
20240528,181300,194966129,346,346,346,346,0
|
|
20240528,181200,194966129,346,346,346,346,0
|
|
20240528,181100,194966129,346,346,346,346,0
|
|
20240528,181000,194966129,346,346,346,346,0
|
|
20240528,180900,194966129,346,346,346,346,0
|
|
20240528,180800,194966129,346,346,346,346,0
|
|
20240528,180700,194966129,346,346,346,346,0
|
|
20240528,180600,194966129,346,346,346,346,0
|
|
20240528,180500,194966129,346,346,346,346,0
|
|
20240528,180400,194966129,346,346,346,346,0
|
|
20240528,180300,194966129,346,346,346,346,0
|
|
20240528,180200,194966129,346,346,346,346,0
|
|
20240528,180100,194966129,346,346,346,346,0
|
|
20240528,180000,194966129,346,346,346,346,0
|
|
20240528,175900,194966129,346,346,346,346,0
|
|
20240528,175800,194966129,346,346,346,346,0
|
|
20240528,175700,194966129,346,346,346,346,0
|
|
20240528,175600,194966129,346,346,346,346,542
|
|
20240528,175500,194966129,346,346,346,346,0
|
|
20240528,175400,194966129,346,346,346,346,0
|
|
20240528,175300,194966129,346,346,346,346,0
|
|
20240528,175200,194966129,346,346,346,346,0
|
|
20240528,175100,194966129,346,346,346,346,0
|
|
20240528,175000,194966129,346,346,346,346,0
|
|
20240528,174900,194966129,346,346,346,346,0
|
|
20240528,174800,194966129,346,346,346,346,0
|
|
20240528,174700,194966129,346,346,346,346,0
|
|
20240528,174600,194966129,346,346,346,346,0
|
|
20240528,174500,194966129,346,346,346,346,0
|
|
20240528,174400,194966129,346,346,346,346,0
|
|
20240528,174300,194966129,346,346,346,346,0
|
|
20240528,174200,194966129,346,346,346,346,0
|
|
20240528,174100,194966129,346,346,346,346,0
|
|
20240528,174000,194966129,346,346,346,346,0
|
|
20240528,173900,194966129,346,346,346,346,0
|
|
20240528,173800,194966129,346,346,346,346,0
|
|
20240528,173700,194966129,346,346,346,346,0
|
|
20240528,173600,194966129,346,346,346,346,0
|
|
20240528,173500,194966129,346,346,346,346,0
|
|
20240528,173400,194966129,346,346,346,346,0
|
|
20240528,173300,194966129,346,346,346,346,0
|
|
20240528,173200,194966129,346,346,346,346,0
|
|
20240528,173100,194966129,346,346,346,346,0
|
|
20240528,173000,194966129,346,346,346,346,0
|
|
20240528,172900,194966129,346,346,346,346,0
|
|
20240528,172800,194966129,346,346,346,346,0
|
|
20240528,172700,194966129,346,346,346,346,0
|
|
20240528,172600,194966129,346,346,346,346,542
|
|
20240528,172500,194966129,346,346,346,346,0
|
|
20240528,172400,194966129,346,346,346,346,0
|
|
20240528,172300,194966129,346,346,346,346,0
|
|
20240528,172200,194966129,346,346,346,346,0
|
|
20240528,172100,194966129,346,346,346,346,0
|
|
20240528,172000,194966129,346,346,346,346,0
|
|
20240528,171900,194966129,346,346,346,346,0
|
|
20240528,171800,194966129,346,346,346,346,0
|
|
20240528,171700,194966129,346,346,346,346,0
|
|
20240528,171600,194966129,346,346,346,346,0
|
|
20240528,171500,194966129,346,346,346,346,0
|
|
20240528,171400,194966129,346,346,346,346,0
|
|
20240528,171300,194966129,346,346,346,346,0
|
|
20240528,171200,194966129,346,346,346,346,0
|
|
20240528,171100,194966129,346,346,346,346,0
|
|
20240528,171000,194966129,346,346,346,346,0
|
|
20240528,170900,194966129,346,346,346,346,0
|
|
20240528,170800,194966129,346,346,346,346,0
|
|
20240528,170700,194966129,346,346,346,346,0
|
|
20240528,170600,194966129,346,346,346,346,0
|
|
20240528,170500,194966129,346,346,346,346,0
|
|
20240528,170400,194966129,346,346,346,346,0
|
|
20240528,170300,194966129,346,346,346,346,0
|
|
20240528,170200,194966129,346,346,346,346,0
|
|
20240528,170100,194966129,346,346,346,346,0
|
|
20240528,170000,194966129,346,346,346,346,0
|
|
20240528,165900,194966129,346,346,346,346,0
|
|
20240528,165800,194966129,346,346,346,346,0
|
|
20240528,165700,194966129,346,346,346,346,0
|
|
20240528,165600,194966129,346,346,346,346,542
|
|
20240528,165500,194966129,346,346,346,346,0
|
|
20240528,165400,194966129,346,346,346,346,0
|
|
20240528,165300,194966129,346,346,346,346,0
|
|
20240528,165200,194966129,346,346,346,346,0
|
|
20240528,165100,194966129,346,346,346,346,0
|
|
20240528,165000,194966129,346,346,346,346,0
|
|
20240528,164900,194966129,346,346,346,346,0
|
|
20240528,164800,194966129,346,346,346,346,0
|
|
20240528,164700,194966129,346,346,346,346,0
|
|
20240528,164600,194966129,346,346,346,346,0
|
|
20240528,164500,194966129,346,346,346,346,0
|
|
20240528,164400,194966129,346,346,346,346,0
|
|
20240528,164300,194966129,346,346,346,346,0
|
|
20240528,164200,194966129,346,346,346,346,0
|
|
20240528,164100,194966129,346,346,346,346,0
|
|
20240528,164000,194966129,346,346,346,346,0
|
|
20240528,163900,194966129,346,346,346,346,0
|
|
20240528,163800,194966129,346,346,346,346,0
|
|
20240528,163700,194966129,346,346,346,346,0
|
|
20240528,163600,194966129,346,346,346,346,0
|
|
20240528,163500,194966129,346,346,346,346,0
|
|
20240528,163400,194966129,346,346,346,346,0
|
|
20240528,163300,194966129,346,346,346,346,0
|
|
20240528,163200,194966129,346,346,346,346,0
|
|
20240528,163100,194966129,346,346,346,346,0
|
|
20240528,163000,194966129,346,346,346,346,0
|
|
20240528,162900,194966129,346,346,346,346,0
|
|
20240528,162800,194966129,346,346,346,346,0
|
|
20240528,162700,194966129,346,346,346,346,0
|
|
20240528,162600,194966129,346,346,346,346,542
|
|
20240528,162500,194966129,346,346,346,346,0
|
|
20240528,162400,194966129,346,346,346,346,0
|
|
20240528,162300,194966129,346,346,346,346,0
|
|
20240528,162200,194966129,346,346,346,346,0
|
|
20240528,162100,194966129,346,346,346,346,0
|
|
20240528,162000,194966129,346,346,346,346,0
|
|
20240528,161900,194966129,346,346,346,346,0
|
|
20240528,161800,194966129,346,346,346,346,0
|
|
20240528,161700,194966129,346,346,346,346,0
|
|
20240528,161600,194966129,346,346,346,346,0
|
|
20240528,161500,194966129,346,346,346,346,0
|
|
20240528,161400,194966129,346,346,346,346,0
|
|
20240528,161300,194966129,346,346,346,346,0
|
|
20240528,161200,194966129,346,346,346,346,0
|
|
20240528,161100,194966129,346,346,346,346,0
|
|
20240528,161000,194966129,346,346,346,346,0
|
|
20240528,160900,194966129,346,346,346,346,0
|
|
20240528,160800,194966129,346,346,346,346,0
|
|
20240528,160700,194966129,346,346,346,346,0
|
|
20240528,160600,194966129,346,346,346,346,0
|
|
20240528,160500,194966129,346,346,346,346,0
|
|
20240528,160400,194966129,346,346,346,346,0
|
|
20240528,160300,194966129,346,346,346,346,0
|
|
20240528,160200,194966129,346,346,346,346,0
|
|
20240528,160100,194966129,346,346,346,346,0
|
|
20240528,160000,194966129,346,346,346,346,0
|
|
20240528,155900,194966129,346,346,346,346,0
|
|
20240528,155800,194966129,346,346,346,346,0
|
|
20240528,155700,194966129,346,346,346,346,0
|
|
20240528,155600,194966129,346,346,346,346,542
|
|
20240528,155500,194966129,346,346,346,346,0
|
|
20240528,155400,194966129,346,346,346,346,0
|
|
20240528,155300,194966129,346,346,346,346,0
|
|
20240528,155200,194966129,346,346,346,346,0
|
|
20240528,155100,194966129,346,346,346,346,0
|
|
20240528,155000,194966129,346,346,346,346,0
|
|
20240528,154900,194966129,346,346,346,346,0
|
|
20240528,154800,194966129,346,346,346,346,0
|
|
20240528,154700,194966129,346,346,346,346,0
|
|
20240528,154600,194966129,346,346,346,346,0
|
|
20240528,154500,194966129,346,346,346,346,0
|
|
20240528,154400,194966129,346,346,346,346,0
|
|
20240528,154300,194966129,346,346,346,346,0
|
|
20240528,154200,194966129,346,346,346,346,0
|
|
20240528,154100,194966129,346,346,346,346,0
|
|
20240528,154000,194966129,346,346,346,346,0
|
|
20240528,153900,194966129,346,346,346,346,0
|
|
20240528,153800,194966129,346,346,346,346,0
|
|
20240528,153700,194966129,346,346,346,346,0
|
|
20240528,153600,194966129,346,346,346,346,0
|
|
20240528,153500,194966129,346,346,346,346,0
|
|
20240528,153400,194966129,346,346,346,346,0
|
|
20240528,153300,194966129,346,346,346,346,0
|
|
20240528,153200,194966129,346,346,346,346,0
|
|
20240528,153100,194966129,346,346,346,346,0
|
|
20240528,153000,194966129,346,346,346,346,542
|
|
20240528,152900,194778597,345,345,345,345,0
|
|
20240528,152800,194778597,345,345,345,345,0
|
|
20240528,152700,194778597,345,345,345,345,0
|
|
20240528,152600,194778597,345,345,345,345,0
|
|
20240528,152500,194778597,345,345,345,345,0
|
|
20240528,152400,194778597,345,345,345,345,0
|
|
20240528,152300,194778597,345,345,345,345,0
|
|
20240528,152200,194778597,345,345,345,345,0
|
|
20240528,152100,194778597,345,345,345,345,0
|
|
20240528,152000,194778597,345,345,345,345,0
|
|
20240528,151900,194778597,345,345,345,345,2229
|
|
20240528,151800,194009592,345,345,345,345,300
|
|
20240528,151700,193906092,345,345,345,345,1
|
|
20240528,151600,193905747,342,342,342,342,0
|
|
20240528,151500,193905747,342,342,342,342,29
|
|
20240528,151400,193895829,342,342,342,342,0
|
|
20240528,151300,193895829,342,342,342,342,0
|
|
20240528,151200,193895829,342,342,342,342,0
|
|
20240528,151100,193895829,342,345,345,342,6642
|
|
20240528,151000,191623875,342,345,345,342,11010
|
|
20240528,150900,187858355,343,343,343,343,7500
|
|
20240528,150800,185285855,343,343,343,343,0
|
|
20240528,150700,185285855,343,343,343,343,0
|
|
20240528,150600,185285855,343,344,344,343,3000
|
|
20240528,150500,184256584,343,343,343,343,0
|
|
20240528,150400,184256584,343,343,343,343,0
|
|
20240528,150300,184256584,343,343,343,343,0
|
|
20240528,150200,184256584,343,343,343,343,0
|
|
20240528,150100,184256584,343,343,343,343,0
|
|
20240528,150000,184256584,343,343,343,343,1028
|
|
20240528,145900,183903980,345,345,345,345,0
|
|
20240528,145800,183903980,345,344,345,344,2320
|
|
20240528,145700,183105580,344,344,344,344,0
|
|
20240528,145600,183105580,344,344,344,344,0
|
|
20240528,145500,183105580,344,344,344,344,0
|
|
20240528,145400,183105580,344,343,344,343,748
|
|
20240528,145300,182848273,343,344,344,343,103
|
|
20240528,145200,182812935,343,344,344,343,105
|
|
20240528,145100,182776886,343,343,343,343,0
|
|
20240528,145000,182776886,343,342,343,342,18708
|
|
20240528,144900,176378645,342,342,342,341,94
|
|
20240528,144800,176346498,342,342,342,342,1012
|
|
20240528,144700,176000394,342,342,342,342,3
|
|
20240528,144600,175999368,342,342,342,342,215
|
|
20240528,144500,175925838,342,342,342,342,101
|
|
20240528,144400,175891296,342,342,342,342,2128
|
|
20240528,144300,175163520,342,342,342,342,0
|
|
20240528,144200,175163520,342,342,342,342,0
|
|
20240528,144100,175163520,342,342,342,342,250
|
|
20240528,144000,175078020,343,343,343,343,11
|
|
20240528,143900,175074247,343,343,343,343,2760
|
|
20240528,143800,174127567,343,343,343,343,841
|
|
20240528,143700,173839104,343,343,343,343,522
|
|
20240528,143600,173660058,343,343,343,343,3616
|
|
20240528,143500,172419770,343,343,343,343,35
|
|
20240528,143400,172407765,343,343,343,343,2869
|
|
20240528,143300,171423698,343,343,343,343,5
|
|
20240528,143200,171421983,343,343,343,343,52
|
|
20240528,143100,171404147,343,343,343,343,121
|
|
20240528,143000,171362644,343,343,343,343,110
|
|
20240528,142900,171324914,343,343,343,343,10
|
|
20240528,142800,171321484,343,344,344,343,327
|
|
20240528,142700,171209223,344,344,344,344,10
|
|
20240528,142600,171205783,341,341,341,341,0
|
|
20240528,142500,171205783,341,341,341,341,1000
|
|
20240528,142400,170864783,340,340,340,340,0
|
|
20240528,142300,170864783,340,340,340,340,0
|
|
20240528,142200,170864783,340,344,344,340,24134
|
|
20240528,142100,162647054,343,343,343,343,200
|
|
20240528,142000,162578454,343,344,344,343,7804
|
|
20240528,141900,159896039,345,346,346,345,19883
|
|
20240528,141800,153033267,347,347,347,347,0
|
|
20240528,141700,153033267,347,347,347,347,2
|
|
20240528,141600,153032573,346,346,346,346,0
|
|
20240528,141500,153032573,346,346,346,346,5200
|
|
20240528,141400,151233373,346,346,346,346,0
|
|
20240528,141300,151233373,346,346,346,346,0
|
|
20240528,141200,151233373,346,347,347,346,800
|
|
20240528,141100,150956073,347,346,347,346,2000
|
|
20240528,141000,150263073,346,346,346,346,0
|
|
20240528,140900,150263073,346,346,346,346,30
|
|
20240528,140800,150252693,346,346,346,346,0
|
|
20240528,140700,150252693,346,347,347,346,2821
|
|
20240528,140600,149273975,348,348,348,348,0
|
|
20240528,140500,149273975,348,348,348,348,1004
|
|
20240528,140400,148924583,348,348,348,348,0
|
|
20240528,140300,148924583,348,348,348,348,0
|
|
20240528,140200,148924583,348,348,348,348,2
|
|
20240528,140100,148923887,348,348,348,348,0
|
|
20240528,140000,148923887,348,348,348,348,172
|
|
20240528,135900,148864031,348,348,348,348,200
|
|
20240528,135800,148794431,348,348,348,348,0
|
|
20240528,135700,148794431,348,348,348,348,946
|
|
20240528,135600,148465223,348,348,348,348,0
|
|
20240528,135500,148465223,348,348,348,348,0
|
|
20240528,135400,148465223,348,348,348,348,0
|
|
20240528,135300,148465223,348,348,348,348,53
|
|
20240528,135200,148446779,348,348,348,348,3
|
|
20240528,135100,148445735,347,347,347,347,0
|
|
20240528,135000,148445735,347,347,347,347,0
|
|
20240528,134900,148445735,347,347,347,347,0
|
|
20240528,134800,148445735,347,347,347,347,0
|
|
20240528,134700,148445735,347,347,347,347,0
|
|
20240528,134600,148445735,347,347,347,347,0
|
|
20240528,134500,148445735,347,347,347,347,424
|
|
20240528,134400,148298607,347,347,347,347,0
|
|
20240528,134300,148298607,347,347,347,347,2000
|
|
20240528,134200,147604607,347,347,347,347,0
|
|
20240528,134100,147604607,347,347,347,347,0
|
|
20240528,134000,147604607,347,347,347,347,3000
|
|
20240528,133900,146563607,347,347,347,346,10202
|
|
20240528,133800,143033288,347,348,348,347,1100
|
|
20240528,133700,142651488,348,348,348,348,0
|
|
20240528,133600,142651488,348,348,348,348,2
|
|
20240528,133500,142650792,347,347,347,347,0
|
|
20240528,133400,142650792,347,347,347,347,0
|
|
20240528,133300,142650792,347,347,347,347,0
|
|
20240528,133200,142650792,347,347,347,347,1152
|
|
20240528,133100,142251048,348,348,348,348,0
|
|
20240528,133000,142251048,348,347,348,347,376
|
|
20240528,132900,142120476,347,347,347,347,3888
|
|
20240528,132800,140771340,347,348,348,347,1843
|
|
20240528,132700,140130823,349,349,349,349,0
|
|
20240528,132600,140130823,349,348,349,348,19
|
|
20240528,132500,140124202,349,349,349,349,201
|
|
20240528,132400,140054053,349,349,349,349,0
|
|
20240528,132300,140054053,349,349,349,349,10
|
|
20240528,132200,140050563,349,349,349,349,13
|
|
20240528,132100,140046026,349,349,349,349,0
|
|
20240528,132000,140046026,349,349,349,349,607
|
|
20240528,131900,139834183,349,349,349,349,0
|
|
20240528,131800,139834183,349,349,349,349,393
|
|
20240528,131700,139697026,349,349,349,349,0
|
|
20240528,131600,139697026,349,349,349,349,7
|
|
20240528,131500,139694583,350,349,350,349,10000
|
|
20240528,131400,136199583,349,349,349,349,400
|
|
20240528,131300,136059983,349,349,349,349,1332
|
|
20240528,131200,135595115,349,349,349,349,0
|
|
20240528,131100,135595115,349,349,349,349,0
|
|
20240528,131000,135595115,349,349,349,349,2
|
|
20240528,130900,135594417,350,350,350,350,1
|
|
20240528,130800,135594067,350,348,350,348,5753
|
|
20240528,130700,133583647,347,347,347,347,0
|
|
20240528,130600,133583647,347,347,347,347,0
|
|
20240528,130500,133583647,347,347,347,347,0
|
|
20240528,130400,133583647,347,347,347,347,0
|
|
20240528,130300,133583647,347,347,347,347,0
|
|
20240528,130200,133583647,347,347,347,347,0
|
|
20240528,130100,133583647,347,347,347,347,0
|
|
20240528,130000,133583647,347,347,347,347,0
|
|
20240528,125900,133583647,347,347,347,347,0
|
|
20240528,125800,133583647,347,348,348,347,7486
|
|
20240528,125700,130986000,348,348,348,348,11744
|
|
20240528,125600,126899088,349,349,349,349,26
|
|
20240528,125500,126890014,349,349,349,349,0
|
|
20240528,125400,126890014,349,350,350,349,9228
|
|
20240528,125300,123669440,349,349,349,349,10014
|
|
20240528,125200,120174554,350,350,350,350,3
|
|
20240528,125100,120173504,350,350,350,350,408
|
|
20240528,125000,120030704,350,350,350,350,100
|
|
20240528,124900,119995704,350,350,350,350,0
|
|
20240528,124800,119995704,350,350,350,350,0
|
|
20240528,124700,119995704,350,350,350,350,0
|
|
20240528,124600,119995704,350,350,350,350,10
|
|
20240528,124500,119992204,350,350,350,350,0
|
|
20240528,124400,119992204,350,350,350,350,357
|
|
20240528,124300,119867254,350,350,350,350,0
|
|
20240528,124200,119867254,350,350,350,350,100
|
|
20240528,124100,119832254,350,351,351,350,691
|
|
20240528,124000,119590204,351,351,351,351,1
|
|
20240528,123900,119589853,351,351,351,351,4
|
|
20240528,123800,119588449,351,351,351,351,4
|
|
20240528,123700,119587045,351,351,351,351,0
|
|
20240528,123600,119587045,351,351,351,351,5
|
|
20240528,123500,119585290,351,351,351,351,21
|
|
20240528,123400,119577919,351,351,351,351,0
|
|
20240528,123300,119577919,351,351,351,351,0
|
|
20240528,123200,119577919,351,351,351,351,0
|
|
20240528,123100,119577919,351,351,351,351,8
|
|
20240528,123000,119575111,349,349,349,349,0
|
|
20240528,122900,119575111,349,349,349,349,0
|
|
20240528,122800,119575111,349,349,349,349,0
|
|
20240528,122700,119575111,349,349,349,349,1005
|
|
20240528,122600,119224366,351,351,351,351,0
|
|
20240528,122500,119224366,351,351,351,351,0
|
|
20240528,122400,119224366,351,351,351,351,0
|
|
20240528,122300,119224366,351,351,351,351,2
|
|
20240528,122200,119223664,351,351,351,351,0
|
|
20240528,122100,119223664,351,351,351,351,0
|
|
20240528,122000,119223664,351,351,351,351,0
|
|
20240528,121900,119223664,351,351,351,351,0
|
|
20240528,121800,119223664,351,351,351,351,130
|
|
20240528,121700,119178034,351,351,351,351,578
|
|
20240528,121600,118975156,351,351,351,351,0
|
|
20240528,121500,118975156,351,351,351,351,0
|
|
20240528,121400,118975156,351,351,351,351,1000
|
|
20240528,121300,118624156,351,351,351,351,1001
|
|
20240528,121200,118272805,351,351,351,351,73
|
|
20240528,121100,118247182,351,351,351,351,0
|
|
20240528,121000,118247182,351,351,351,351,0
|
|
20240528,120900,118247182,351,351,351,351,0
|
|
20240528,120800,118247182,351,351,351,351,0
|
|
20240528,120700,118247182,351,351,351,351,0
|
|
20240528,120600,118247182,351,351,351,351,0
|
|
20240528,120500,118247182,351,351,351,351,0
|
|
20240528,120400,118247182,351,351,351,351,0
|
|
20240528,120300,118247182,351,351,351,351,0
|
|
20240528,120200,118247182,351,351,351,351,0
|
|
20240528,120100,118247182,351,351,351,351,0
|
|
20240528,120000,118247182,351,351,351,351,0
|
|
20240528,115900,118247182,351,351,351,351,1
|
|
20240528,115800,118246831,350,350,350,350,2000
|
|
20240528,115700,117546831,349,349,349,349,28
|
|
20240528,115600,117537059,351,351,351,351,0
|
|
20240528,115500,117537059,351,351,351,351,0
|
|
20240528,115400,117537059,351,351,351,351,0
|
|
20240528,115300,117537059,351,351,351,351,1
|
|
20240528,115200,117536708,351,351,351,351,0
|
|
20240528,115100,117536708,351,351,351,351,0
|
|
20240528,115000,117536708,351,351,351,351,0
|
|
20240528,114900,117536708,351,351,351,351,0
|
|
20240528,114800,117536708,351,351,351,351,0
|
|
20240528,114700,117536708,351,351,351,351,0
|
|
20240528,114600,117536708,351,351,351,351,0
|
|
20240528,114500,117536708,351,351,351,351,200
|
|
20240528,114400,117466508,351,351,351,351,2
|
|
20240528,114300,117465806,351,350,351,349,6513
|
|
20240528,114200,115187043,351,351,351,351,0
|
|
20240528,114100,115187043,351,351,351,351,0
|
|
20240528,114000,115187043,351,351,351,351,1
|
|
20240528,113900,115186692,351,351,351,351,3
|
|
20240528,113800,115185639,351,351,351,351,26
|
|
20240528,113700,115176513,351,351,351,351,0
|
|
20240528,113600,115176513,351,350,351,350,23
|
|
20240528,113500,115168459,351,351,351,351,0
|
|
20240528,113400,115168459,351,351,351,351,0
|
|
20240528,113300,115168459,351,351,351,351,0
|
|
20240528,113200,115168459,351,351,351,351,0
|
|
20240528,113100,115168459,351,351,351,351,0
|
|
20240528,113000,115168459,351,351,351,351,0
|
|
20240528,112900,115168459,351,350,351,350,6
|
|
20240528,112800,115166358,351,351,351,351,21
|
|
20240528,112700,115158987,352,352,352,352,0
|
|
20240528,112600,115158987,352,352,352,352,0
|
|
20240528,112500,115158987,352,352,352,352,0
|
|
20240528,112400,115158987,352,352,352,352,0
|
|
20240528,112300,115158987,352,352,352,352,0
|
|
20240528,112200,115158987,352,352,352,352,1
|
|
20240528,112100,115158635,351,351,351,351,0
|
|
20240528,112000,115158635,351,351,351,351,2241
|
|
20240528,111900,114372044,352,352,352,352,4
|
|
20240528,111800,114370636,351,351,351,351,0
|
|
20240528,111700,114370636,351,351,351,351,0
|
|
20240528,111600,114370636,351,351,351,351,0
|
|
20240528,111500,114370636,351,351,351,351,3179
|
|
20240528,111400,113254807,352,352,352,352,146
|
|
20240528,111300,113203415,352,352,352,352,0
|
|
20240528,111200,113203415,352,352,352,352,0
|
|
20240528,111100,113203415,352,352,352,352,1000
|
|
20240528,111000,112851415,352,352,352,352,10
|
|
20240528,110900,112847895,352,352,352,352,0
|
|
20240528,110800,112847895,352,352,352,352,20
|
|
20240528,110700,112840855,352,352,352,352,0
|
|
20240528,110600,112840855,352,352,352,352,0
|
|
20240528,110500,112840855,352,352,352,352,0
|
|
20240528,110400,112840855,352,352,352,352,0
|
|
20240528,110300,112840855,352,352,352,352,0
|
|
20240528,110200,112840855,352,352,352,352,0
|
|
20240528,110100,112840855,352,352,352,352,767
|
|
20240528,110000,112570871,352,352,352,352,0
|
|
20240528,105900,112570871,352,352,352,352,0
|
|
20240528,105800,112570871,352,352,352,352,115
|
|
20240528,105700,112530391,352,352,352,352,0
|
|
20240528,105600,112530391,352,352,352,352,0
|
|
20240528,105500,112530391,352,352,352,352,0
|
|
20240528,105400,112530391,352,352,352,352,0
|
|
20240528,105300,112530391,352,352,352,352,14
|
|
20240528,105200,112525463,352,352,352,352,10
|
|
20240528,105100,112521943,352,352,352,352,301
|
|
20240528,105000,112415991,352,352,352,352,166
|
|
20240528,104900,112357559,353,353,353,353,10
|
|
20240528,104800,112354029,354,354,354,354,2
|
|
20240528,104700,112353321,350,354,354,349,82692
|
|
20240528,104600,83394993,355,355,355,355,0
|
|
20240528,104500,83394993,355,355,355,355,0
|
|
20240528,104400,83394993,355,355,355,355,0
|
|
20240528,104300,83394993,355,354,355,354,1440
|
|
20240528,104200,82885231,354,354,354,354,0
|
|
20240528,104100,82885231,354,354,354,354,0
|
|
20240528,104000,82885231,354,354,354,354,0
|
|
20240528,103900,82885231,354,354,354,354,0
|
|
20240528,103800,82885231,354,354,354,354,0
|
|
20240528,103700,82885231,354,354,354,354,162
|
|
20240528,103600,82827883,355,355,355,355,40
|
|
20240528,103500,82813683,355,355,355,355,0
|
|
20240528,103400,82813683,355,355,355,355,5
|
|
20240528,103300,82811908,356,355,356,355,104
|
|
20240528,103200,82774983,356,355,356,355,1036
|
|
20240528,103100,82407181,354,354,354,354,0
|
|
20240528,103000,82407181,354,354,354,354,0
|
|
20240528,102900,82407181,354,354,354,354,189
|
|
20240528,102800,82340275,354,354,354,354,17
|
|
20240528,102700,82334257,354,354,354,354,0
|
|
20240528,102600,82334257,354,355,356,354,1033
|
|
20240528,102500,81968537,356,356,356,356,0
|
|
20240528,102400,81968537,356,356,356,356,1000
|
|
20240528,102300,81612537,355,354,355,354,13575
|
|
20240528,102200,76793644,354,354,354,354,0
|
|
20240528,102100,76793644,354,352,354,352,82
|
|
20240528,102000,76764702,351,351,351,351,5
|
|
20240528,101900,76762947,353,353,353,353,0
|
|
20240528,101800,76762947,353,353,353,353,4666
|
|
20240528,101700,75115849,353,353,353,353,0
|
|
20240528,101600,75115849,353,353,353,353,10
|
|
20240528,101500,75112319,352,352,352,352,130
|
|
20240528,101400,75066559,352,352,352,352,359
|
|
20240528,101300,74940191,352,352,352,352,130
|
|
20240528,101200,74894431,352,352,352,352,11
|
|
20240528,101100,74890559,352,352,352,352,9
|
|
20240528,101000,74887391,352,352,352,352,3001
|
|
20240528,100900,73831039,351,351,351,351,1
|
|
20240528,100800,73830688,351,351,351,351,780
|
|
20240528,100700,73556908,351,352,352,351,5
|
|
20240528,100600,73555149,352,351,352,351,6069
|
|
20240528,100500,71424922,351,351,351,351,1
|
|
20240528,100400,71424571,350,350,350,350,6590
|
|
20240528,100300,69118071,349,349,349,349,0
|
|
20240528,100200,69118071,349,349,349,349,0
|
|
20240528,100100,69118071,349,349,349,349,363
|
|
20240528,100000,68991384,350,350,350,350,145
|
|
20240528,095900,68940634,350,350,350,350,1420
|
|
20240528,095800,68443634,350,349,350,347,35727
|
|
20240528,095700,56009015,349,352,352,349,9810
|
|
20240528,095600,52584692,352,352,352,352,20
|
|
20240528,095500,52577652,352,352,352,352,23
|
|
20240528,095400,52569556,352,352,352,352,153
|
|
20240528,095300,52515700,352,352,352,352,304
|
|
20240528,095200,52408692,352,352,352,352,25
|
|
20240528,095100,52399892,351,351,351,351,0
|
|
20240528,095000,52399892,351,350,351,350,10580
|
|
20240528,094900,48686464,351,351,351,351,0
|
|
20240528,094800,48686464,351,349,351,349,23494
|
|
20240528,094700,40469261,349,349,349,349,100
|
|
20240528,094600,40434361,349,349,349,349,0
|
|
20240528,094500,40434361,349,349,349,349,1
|
|
20240528,094400,40434012,349,349,349,349,0
|
|
20240528,094300,40434012,349,349,349,349,1
|
|
20240528,094200,40433663,348,348,348,348,0
|
|
20240528,094100,40433663,348,348,348,348,0
|
|
20240528,094000,40433663,348,348,348,348,101
|
|
20240528,093900,40398515,349,349,349,349,0
|
|
20240528,093800,40398515,349,349,349,349,0
|
|
20240528,093700,40398515,349,349,349,349,1
|
|
20240528,093600,40398166,348,348,348,348,0
|
|
20240528,093500,40398166,348,348,348,348,0
|
|
20240528,093400,40398166,348,349,349,348,903
|
|
20240528,093300,40083912,345,347,347,345,20000
|
|
20240528,093200,33166448,350,350,350,350,10
|
|
20240528,093100,33162948,348,348,348,348,1000
|
|
20240528,093000,32814948,348,348,348,348,1000
|
|
20240528,092900,32466948,347,348,348,347,652
|
|
20240528,092800,32240204,348,348,348,348,115
|
|
20240528,092700,32200184,348,348,348,348,241
|
|
20240528,092600,32116316,348,348,348,348,175
|
|
20240528,092500,32055416,348,347,348,347,4901
|
|
20240528,092400,30351768,348,348,348,347,2352
|
|
20240528,092300,29533337,348,348,348,348,163
|
|
20240528,092200,29476613,348,348,348,348,10
|
|
20240528,092100,29473133,348,348,348,348,115
|
|
20240528,092000,29433113,347,347,347,347,2064
|
|
20240528,091900,28716905,347,347,347,347,20
|
|
20240528,091800,28709965,347,349,351,347,22021
|
|
20240528,091700,21068091,348,350,350,348,26000
|
|
20240528,091600,12010608,350,351,351,350,1010
|
|
20240528,091500,11657076,350,350,350,350,0
|
|
20240528,091400,11657076,350,350,350,350,0
|
|
20240528,091300,11657076,350,351,351,350,1000
|
|
20240528,091200,11306481,352,352,352,352,0
|
|
20240528,091100,11306481,352,352,352,352,14
|
|
20240528,091000,11301553,352,352,352,352,149
|
|
20240528,090900,11249105,352,352,352,352,678
|
|
20240528,090800,11010449,350,352,352,350,5201
|
|
20240528,090700,9189437,353,355,355,353,7415
|
|
20240528,090600,6565122,355,355,355,354,2725
|
|
20240528,090500,5597797,355,353,355,353,2949
|
|
20240528,090400,4555543,352,350,352,350,9231
|
|
20240528,090300,1312849,350,349,350,349,513
|
|
20240528,090200,1133733,348,348,349,348,741
|
|
20240528,090100,875846,350,350,350,350,709
|
|
20240528,090000,627696,348,351,351,348,1794
|