607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,190400,1471711354,860,860,860,860,55776
|
|
20240527,190300,1471711354,860,860,860,860,0
|
|
20240527,190200,1471711354,860,860,860,860,0
|
|
20240527,190100,1471711354,860,860,860,860,0
|
|
20240527,190000,1471711354,860,860,860,860,0
|
|
20240527,185900,1471711354,860,860,860,860,0
|
|
20240527,185800,1471711354,860,860,860,860,0
|
|
20240527,185700,1471711354,860,860,860,860,0
|
|
20240527,185600,1471711354,860,860,860,860,0
|
|
20240527,185500,1471711354,860,860,860,860,0
|
|
20240527,185400,1471711354,860,860,860,860,0
|
|
20240527,185300,1471711354,860,860,860,860,0
|
|
20240527,185200,1471711354,860,860,860,860,0
|
|
20240527,185100,1471711354,860,860,860,860,0
|
|
20240527,185000,1471711354,860,860,860,860,0
|
|
20240527,184900,1471711354,860,860,860,860,0
|
|
20240527,184800,1471711354,860,860,860,860,0
|
|
20240527,184700,1471711354,860,860,860,860,0
|
|
20240527,184600,1471711354,860,860,860,860,0
|
|
20240527,184500,1471711354,860,860,860,860,0
|
|
20240527,184400,1471711354,860,860,860,860,0
|
|
20240527,184300,1471711354,860,860,860,860,0
|
|
20240527,184200,1471711354,860,860,860,860,0
|
|
20240527,184100,1471711354,860,860,860,860,0
|
|
20240527,184000,1471711354,860,860,860,860,0
|
|
20240527,183900,1471711354,860,860,860,860,0
|
|
20240527,183800,1471711354,860,860,860,860,0
|
|
20240527,183700,1471711354,860,860,860,860,0
|
|
20240527,183600,1471711354,860,860,860,860,0
|
|
20240527,183500,1471711354,860,860,860,860,0
|
|
20240527,183400,1471711354,860,860,860,860,55776
|
|
20240527,183300,1471711354,860,860,860,860,0
|
|
20240527,183200,1471711354,860,860,860,860,0
|
|
20240527,183100,1471711354,860,860,860,860,0
|
|
20240527,183000,1471711354,860,860,860,860,0
|
|
20240527,182900,1471711354,860,860,860,860,0
|
|
20240527,182800,1471711354,860,860,860,860,0
|
|
20240527,182700,1471711354,860,860,860,860,0
|
|
20240527,182600,1471711354,860,860,860,860,0
|
|
20240527,182500,1471711354,860,860,860,860,0
|
|
20240527,182400,1471711354,860,860,860,860,0
|
|
20240527,182300,1471711354,860,860,860,860,0
|
|
20240527,182200,1471711354,860,860,860,860,0
|
|
20240527,182100,1471711354,860,860,860,860,0
|
|
20240527,182000,1471711354,860,860,860,860,0
|
|
20240527,181900,1471711354,860,860,860,860,0
|
|
20240527,181800,1471711354,860,860,860,860,0
|
|
20240527,181700,1471711354,860,860,860,860,0
|
|
20240527,181600,1471711354,860,860,860,860,0
|
|
20240527,181500,1471711354,860,860,860,860,0
|
|
20240527,181400,1471711354,860,860,860,860,0
|
|
20240527,181300,1471711354,860,860,860,860,0
|
|
20240527,181200,1471711354,860,860,860,860,0
|
|
20240527,181100,1471711354,860,860,860,860,0
|
|
20240527,181000,1471711354,860,860,860,860,0
|
|
20240527,180900,1471711354,860,860,860,860,0
|
|
20240527,180800,1471711354,860,860,860,860,0
|
|
20240527,180700,1471711354,860,860,860,860,0
|
|
20240527,180600,1471711354,860,860,860,860,0
|
|
20240527,180500,1471711354,860,860,860,860,0
|
|
20240527,180400,1471711354,860,860,860,860,55776
|
|
20240527,180300,1471711354,860,860,860,860,0
|
|
20240527,180200,1471711354,860,860,860,860,0
|
|
20240527,180100,1471711354,860,860,860,860,0
|
|
20240527,180000,1471711354,860,860,860,860,0
|
|
20240527,175900,1471711354,860,860,860,860,0
|
|
20240527,175800,1471711354,860,860,860,860,0
|
|
20240527,175700,1471711354,860,860,860,860,0
|
|
20240527,175600,1471711354,860,860,860,860,0
|
|
20240527,175500,1471711354,860,860,860,860,0
|
|
20240527,175400,1471711354,860,860,860,860,0
|
|
20240527,175300,1471711354,860,860,860,860,0
|
|
20240527,175200,1471711354,860,860,860,860,0
|
|
20240527,175100,1471711354,860,860,860,860,0
|
|
20240527,175000,1471711354,860,860,860,860,0
|
|
20240527,174900,1471711354,860,860,860,860,0
|
|
20240527,174800,1471711354,860,860,860,860,0
|
|
20240527,174700,1471711354,860,860,860,860,0
|
|
20240527,174600,1471711354,860,860,860,860,0
|
|
20240527,174500,1471711354,860,860,860,860,0
|
|
20240527,174400,1471711354,860,860,860,860,0
|
|
20240527,174300,1471711354,860,860,860,860,0
|
|
20240527,174200,1471711354,860,860,860,860,0
|
|
20240527,174100,1471711354,860,860,860,860,0
|
|
20240527,174000,1471711354,860,860,860,860,0
|
|
20240527,173900,1471711354,860,860,860,860,0
|
|
20240527,173800,1471711354,860,860,860,860,0
|
|
20240527,173700,1471711354,860,860,860,860,0
|
|
20240527,173600,1471711354,860,860,860,860,0
|
|
20240527,173500,1471711354,860,860,860,860,0
|
|
20240527,173400,1471711354,860,860,860,860,55776
|
|
20240527,173300,1471711354,860,860,860,860,0
|
|
20240527,173200,1471711354,860,860,860,860,0
|
|
20240527,173100,1471711354,860,860,860,860,0
|
|
20240527,173000,1471711354,860,860,860,860,0
|
|
20240527,172900,1471711354,860,860,860,860,0
|
|
20240527,172800,1471711354,860,860,860,860,0
|
|
20240527,172700,1471711354,860,860,860,860,0
|
|
20240527,172600,1471711354,860,860,860,860,0
|
|
20240527,172500,1471711354,860,860,860,860,0
|
|
20240527,172400,1471711354,860,860,860,860,0
|
|
20240527,172300,1471711354,860,860,860,860,0
|
|
20240527,172200,1471711354,860,860,860,860,0
|
|
20240527,172100,1471711354,860,860,860,860,0
|
|
20240527,172000,1471711354,860,860,860,860,0
|
|
20240527,171900,1471711354,860,860,860,860,0
|
|
20240527,171800,1471711354,860,860,860,860,0
|
|
20240527,171700,1471711354,860,860,860,860,0
|
|
20240527,171600,1471711354,860,860,860,860,0
|
|
20240527,171500,1471711354,860,860,860,860,0
|
|
20240527,171400,1471711354,860,860,860,860,0
|
|
20240527,171300,1471711354,860,860,860,860,0
|
|
20240527,171200,1471711354,860,860,860,860,0
|
|
20240527,171100,1471711354,860,860,860,860,0
|
|
20240527,171000,1471711354,860,860,860,860,0
|
|
20240527,170900,1471711354,860,860,860,860,0
|
|
20240527,170800,1471711354,860,860,860,860,0
|
|
20240527,170700,1471711354,860,860,860,860,0
|
|
20240527,170600,1471711354,860,860,860,860,0
|
|
20240527,170500,1471711354,860,860,860,860,0
|
|
20240527,170400,1471711354,860,860,860,860,55776
|
|
20240527,170300,1471711354,860,860,860,860,0
|
|
20240527,170200,1471711354,860,860,860,860,0
|
|
20240527,170100,1471711354,860,860,860,860,0
|
|
20240527,170000,1471711354,860,860,860,860,0
|
|
20240527,165900,1471711354,860,860,860,860,0
|
|
20240527,165800,1471711354,860,860,860,860,0
|
|
20240527,165700,1471711354,860,860,860,860,0
|
|
20240527,165600,1471711354,860,860,860,860,0
|
|
20240527,165500,1471711354,860,860,860,860,0
|
|
20240527,165400,1471711354,860,860,860,860,0
|
|
20240527,165300,1471711354,860,860,860,860,0
|
|
20240527,165200,1471711354,860,860,860,860,0
|
|
20240527,165100,1471711354,860,860,860,860,0
|
|
20240527,165000,1471711354,860,860,860,860,0
|
|
20240527,164900,1471711354,860,860,860,860,0
|
|
20240527,164800,1471711354,860,860,860,860,0
|
|
20240527,164700,1471711354,860,860,860,860,0
|
|
20240527,164600,1471711354,860,860,860,860,0
|
|
20240527,164500,1471711354,860,860,860,860,0
|
|
20240527,164400,1471711354,860,860,860,860,0
|
|
20240527,164300,1471711354,860,860,860,860,0
|
|
20240527,164200,1471711354,860,860,860,860,0
|
|
20240527,164100,1471711354,860,860,860,860,0
|
|
20240527,164000,1471711354,860,860,860,860,0
|
|
20240527,163900,1471711354,860,860,860,860,0
|
|
20240527,163800,1471711354,860,860,860,860,0
|
|
20240527,163700,1471711354,860,860,860,860,0
|
|
20240527,163600,1471711354,860,860,860,860,0
|
|
20240527,163500,1471711354,860,860,860,860,0
|
|
20240527,163400,1471711354,860,860,860,860,55776
|
|
20240527,163300,1471711354,860,860,860,860,0
|
|
20240527,163200,1471711354,860,860,860,860,0
|
|
20240527,163100,1471711354,860,860,860,860,0
|
|
20240527,163000,1471711354,860,860,860,860,0
|
|
20240527,162900,1471711354,860,860,860,860,0
|
|
20240527,162800,1471711354,860,860,860,860,0
|
|
20240527,162700,1471711354,860,860,860,860,0
|
|
20240527,162600,1471711354,860,860,860,860,0
|
|
20240527,162500,1471711354,860,860,860,860,0
|
|
20240527,162400,1471711354,860,860,860,860,0
|
|
20240527,162300,1471711354,860,860,860,860,0
|
|
20240527,162200,1471711354,860,860,860,860,0
|
|
20240527,162100,1471711354,860,860,860,860,0
|
|
20240527,162000,1471711354,860,860,860,860,0
|
|
20240527,161900,1471711354,860,860,860,860,0
|
|
20240527,161800,1471711354,860,860,860,860,0
|
|
20240527,161700,1471711354,860,860,860,860,0
|
|
20240527,161600,1471711354,860,860,860,860,0
|
|
20240527,161500,1471711354,860,860,860,860,0
|
|
20240527,161400,1471711354,860,860,860,860,0
|
|
20240527,161300,1471711354,860,860,860,860,0
|
|
20240527,161200,1471711354,860,860,860,860,0
|
|
20240527,161100,1471711354,860,860,860,860,0
|
|
20240527,161000,1471711354,860,860,860,860,0
|
|
20240527,160900,1471711354,860,860,860,860,0
|
|
20240527,160800,1471711354,860,860,860,860,0
|
|
20240527,160700,1471711354,860,860,860,860,0
|
|
20240527,160600,1471711354,860,860,860,860,0
|
|
20240527,160500,1471711354,860,860,860,860,0
|
|
20240527,160400,1471711354,860,860,860,860,55776
|
|
20240527,160300,1471711354,860,860,860,860,0
|
|
20240527,160200,1471711354,860,860,860,860,0
|
|
20240527,160100,1471711354,860,860,860,860,0
|
|
20240527,160000,1471711354,860,860,860,860,0
|
|
20240527,155900,1471711354,860,860,860,860,0
|
|
20240527,155800,1471711354,860,860,860,860,0
|
|
20240527,155700,1471711354,860,860,860,860,0
|
|
20240527,155600,1471711354,860,860,860,860,0
|
|
20240527,155500,1471711354,860,860,860,860,0
|
|
20240527,155400,1471711354,860,860,860,860,0
|
|
20240527,155300,1471711354,860,860,860,860,0
|
|
20240527,155200,1471711354,860,860,860,860,0
|
|
20240527,155100,1471711354,860,860,860,860,0
|
|
20240527,155000,1471711354,860,860,860,860,0
|
|
20240527,154900,1471711354,860,860,860,860,0
|
|
20240527,154800,1471711354,860,860,860,860,0
|
|
20240527,154700,1471711354,860,860,860,860,0
|
|
20240527,154600,1471711354,860,860,860,860,0
|
|
20240527,154500,1471711354,860,860,860,860,0
|
|
20240527,154400,1471711354,860,860,860,860,0
|
|
20240527,154300,1471711354,860,860,860,860,0
|
|
20240527,154200,1471711354,860,860,860,860,0
|
|
20240527,154100,1471711354,860,860,860,860,0
|
|
20240527,154000,1471711354,860,860,860,860,0
|
|
20240527,153900,1471711354,860,860,860,860,0
|
|
20240527,153800,1471711354,860,860,860,860,0
|
|
20240527,153700,1471711354,860,860,860,860,0
|
|
20240527,153600,1471711354,860,860,860,860,0
|
|
20240527,153500,1471711354,860,860,860,860,0
|
|
20240527,153400,1471711354,860,860,860,860,55776
|
|
20240527,153300,1471711354,860,860,860,860,0
|
|
20240527,153200,1471711354,860,860,860,860,0
|
|
20240527,153100,1471711354,860,860,860,860,0
|
|
20240527,153000,1471711354,860,860,860,860,55776
|
|
20240527,152900,1423743994,860,860,860,860,0
|
|
20240527,152800,1423743994,860,860,860,860,0
|
|
20240527,152700,1423743994,860,860,860,860,0
|
|
20240527,152600,1423743994,860,860,860,860,0
|
|
20240527,152500,1423743994,860,860,860,860,0
|
|
20240527,152400,1423743994,860,860,860,860,0
|
|
20240527,152300,1423743994,860,860,860,860,0
|
|
20240527,152200,1423743994,860,860,860,860,0
|
|
20240527,152100,1423743994,860,860,860,860,0
|
|
20240527,152000,1423743994,860,860,860,860,0
|
|
20240527,151900,1423743994,860,859,860,859,3022
|
|
20240527,151800,1421148079,860,860,860,859,6579
|
|
20240527,151700,1415496660,860,859,860,859,1647
|
|
20240527,151600,1414081879,860,858,860,858,1271
|
|
20240527,151500,1412990190,859,859,859,859,29
|
|
20240527,151400,1412965279,860,859,860,858,3501
|
|
20240527,151300,1409961413,860,860,860,860,1150
|
|
20240527,151200,1408972413,860,860,861,860,4307
|
|
20240527,151100,1405268109,860,859,860,859,5667
|
|
20240527,151000,1400394989,860,859,860,859,1339
|
|
20240527,150900,1399243786,859,860,860,859,1740
|
|
20240527,150800,1397747888,860,860,860,860,5426
|
|
20240527,150700,1393081528,861,861,861,860,2092
|
|
20240527,150600,1391282307,860,860,861,860,5210
|
|
20240527,150500,1386799643,860,860,860,860,1572
|
|
20240527,150400,1385447723,860,860,860,860,3592
|
|
20240527,150300,1382358603,860,858,860,858,130
|
|
20240527,150200,1382247023,858,860,860,858,6220
|
|
20240527,150100,1376897885,860,860,860,860,3655
|
|
20240527,150000,1373754585,860,861,861,860,3198
|
|
20240527,145900,1371004170,861,860,861,860,15439
|
|
20240527,145800,1357724276,860,860,860,859,11667
|
|
20240527,145700,1347692640,860,862,862,860,2135
|
|
20240527,145600,1345852953,861,858,862,854,85300
|
|
20240527,145500,1272411669,853,858,858,853,8219
|
|
20240527,145400,1265363262,858,859,859,858,1035
|
|
20240527,145300,1264475222,858,860,860,858,18457
|
|
20240527,145200,1248620661,859,854,859,854,19188
|
|
20240527,145100,1232156836,857,857,858,857,8385
|
|
20240527,145000,1224970890,855,858,858,855,1661
|
|
20240527,144900,1223547735,858,857,858,852,30669
|
|
20240527,144800,1197275051,858,857,858,857,119
|
|
20240527,144700,1197172965,857,858,858,857,844
|
|
20240527,144600,1196448817,858,858,858,857,151
|
|
20240527,144500,1196319397,858,857,858,857,758
|
|
20240527,144400,1195669591,857,857,858,857,1208
|
|
20240527,144300,1194633827,858,858,858,854,2007
|
|
20240527,144200,1192919821,858,859,859,858,3259
|
|
20240527,144100,1190120570,858,858,860,858,22527
|
|
20240527,144000,1170760884,859,859,859,859,1477
|
|
20240527,143900,1169492141,859,856,859,856,15109
|
|
20240527,143800,1156515581,856,857,857,855,782
|
|
20240527,143700,1155846272,857,858,859,857,402
|
|
20240527,143600,1155501100,859,859,860,858,5744
|
|
20240527,143500,1150566496,860,857,860,857,29990
|
|
20240527,143400,1124812474,858,858,858,858,0
|
|
20240527,143300,1124812474,858,853,858,849,1777
|
|
20240527,143200,1123300373,853,858,858,853,667
|
|
20240527,143100,1122730917,859,853,859,852,1339
|
|
20240527,143000,1121588995,854,859,859,854,3153
|
|
20240527,142900,1118895076,860,858,860,858,451
|
|
20240527,142800,1118507597,857,856,859,856,5662
|
|
20240527,142700,1113656863,860,860,860,856,965
|
|
20240527,142600,1112830775,856,860,860,856,12673
|
|
20240527,142500,1101938191,860,860,860,859,2789
|
|
20240527,142400,1099539681,861,861,861,854,3647
|
|
20240527,142300,1096399621,861,861,861,845,50288
|
|
20240527,142200,1053472391,861,862,862,861,11063
|
|
20240527,142100,1043945965,861,860,861,860,1352
|
|
20240527,142000,1042782094,861,860,862,860,2012
|
|
20240527,141900,1041049598,859,861,861,859,878
|
|
20240527,141800,1040293810,861,860,862,860,2983
|
|
20240527,141700,1037724127,859,860,860,858,1954
|
|
20240527,141600,1036047116,860,862,862,860,5078
|
|
20240527,141500,1031677217,862,861,862,860,28030
|
|
20240527,141400,1007534879,860,858,861,858,33565
|
|
20240527,141300,978667028,859,858,859,858,6071
|
|
20240527,141200,973457857,858,859,859,858,4283
|
|
20240527,141100,969779283,859,858,859,858,21106
|
|
20240527,141000,951658679,858,856,858,856,2071
|
|
20240527,140900,949883281,857,857,857,856,13988
|
|
20240527,140800,937902588,856,856,856,856,3552
|
|
20240527,140700,934862076,856,856,856,855,9964
|
|
20240527,140600,926332942,855,855,856,855,2800
|
|
20240527,140500,923937255,854,856,856,854,5315
|
|
20240527,140400,919397642,855,853,855,853,692
|
|
20240527,140300,918805997,853,856,856,853,52478
|
|
20240527,140200,873928873,856,855,856,855,659
|
|
20240527,140100,873364770,855,850,855,850,53399
|
|
20240527,140000,827761828,850,852,852,850,4423
|
|
20240527,135900,823999690,852,852,852,852,12
|
|
20240527,135800,823989466,853,853,853,853,5573
|
|
20240527,135700,819235697,853,853,855,853,74999
|
|
20240527,135600,755191843,852,850,852,849,15197
|
|
20240527,135500,742256339,850,850,850,847,1267
|
|
20240527,135400,741179392,850,851,851,850,3351
|
|
20240527,135300,738331036,852,853,853,851,12054
|
|
20240527,135200,728061196,853,853,853,852,7212
|
|
20240527,135100,721915450,852,848,853,848,77793
|
|
20240527,135000,655802136,847,847,847,847,1002
|
|
20240527,134900,654953442,846,846,846,846,1000
|
|
20240527,134800,654107442,848,848,848,848,10
|
|
20240527,134700,654098962,848,849,849,848,4860
|
|
20240527,134600,649977581,848,848,848,848,3604
|
|
20240527,134500,646921389,848,848,849,848,4416
|
|
20240527,134400,643176620,848,848,848,848,2015
|
|
20240527,134300,641467900,848,847,849,847,16112
|
|
20240527,134200,627805328,847,843,847,843,32347
|
|
20240527,134100,600453442,844,839,844,839,15529
|
|
20240527,134000,587385883,838,838,838,838,2
|
|
20240527,133900,587384207,837,838,838,837,13
|
|
20240527,133800,587373325,838,839,839,838,2009
|
|
20240527,133700,585689773,839,839,839,839,423
|
|
20240527,133600,585334876,839,839,839,839,64
|
|
20240527,133500,585281180,839,839,839,839,740
|
|
20240527,133400,584660320,840,840,840,840,10
|
|
20240527,133300,584651920,840,840,840,840,3
|
|
20240527,133200,584649400,840,840,840,840,834
|
|
20240527,133100,583948840,841,841,841,841,107
|
|
20240527,133000,583858853,841,841,841,841,31
|
|
20240527,132900,583832782,841,840,841,840,29
|
|
20240527,132800,583808409,841,840,841,840,224
|
|
20240527,132700,583620149,840,840,840,840,98
|
|
20240527,132600,583537829,840,840,840,840,250
|
|
20240527,132500,583327829,840,840,840,839,1061
|
|
20240527,132400,582436644,839,839,839,839,15
|
|
20240527,132300,582424059,839,839,839,839,0
|
|
20240527,132200,582424059,839,839,839,839,101
|
|
20240527,132100,582339320,841,841,841,841,0
|
|
20240527,132000,582339320,841,840,841,840,4140
|
|
20240527,131900,578861717,840,840,841,840,9486
|
|
20240527,131800,570893476,839,838,840,838,7275
|
|
20240527,131700,564791696,837,837,837,837,2768
|
|
20240527,131600,562474880,837,837,837,837,185
|
|
20240527,131500,562320035,837,837,837,837,950
|
|
20240527,131400,561524885,836,836,836,836,0
|
|
20240527,131300,561524885,836,836,836,836,0
|
|
20240527,131200,561524885,836,836,836,836,0
|
|
20240527,131100,561524885,836,836,836,836,2249
|
|
20240527,131000,559644721,836,835,836,835,880
|
|
20240527,130900,558909694,834,834,834,834,66
|
|
20240527,130800,558854650,835,836,836,835,243
|
|
20240527,130700,558651743,835,835,835,835,0
|
|
20240527,130600,558651743,835,835,835,835,6
|
|
20240527,130500,558646733,835,835,835,835,0
|
|
20240527,130400,558646733,835,835,835,835,500
|
|
20240527,130300,558229233,835,835,835,834,1151
|
|
20240527,130200,557268164,835,835,835,835,1000
|
|
20240527,130100,556433164,834,834,834,834,151
|
|
20240527,130000,556307230,834,834,834,834,0
|
|
20240527,125900,556307230,834,834,834,834,0
|
|
20240527,125800,556307230,834,834,834,834,0
|
|
20240527,125700,556307230,834,834,834,834,0
|
|
20240527,125600,556307230,834,834,834,834,251
|
|
20240527,125500,556097896,834,834,834,834,61
|
|
20240527,125400,556047022,834,834,834,834,360
|
|
20240527,125300,555746782,834,834,834,834,137
|
|
20240527,125200,555632524,834,834,834,834,25
|
|
20240527,125100,555611674,834,833,834,833,110
|
|
20240527,125000,555520019,833,833,833,833,0
|
|
20240527,124900,555520019,833,833,833,833,0
|
|
20240527,124800,555520019,833,833,833,833,20
|
|
20240527,124700,555503359,833,835,835,833,4244
|
|
20240527,124600,551968027,835,835,835,833,16406
|
|
20240527,124500,538272461,835,835,835,835,119
|
|
20240527,124400,538173096,835,835,835,835,0
|
|
20240527,124300,538173096,835,835,835,835,269
|
|
20240527,124200,537948481,835,834,835,834,1525
|
|
20240527,124100,536675109,835,835,835,835,2
|
|
20240527,124000,536673439,835,835,835,835,112
|
|
20240527,123900,536579919,835,834,835,834,68
|
|
20240527,123800,536523197,834,834,834,834,0
|
|
20240527,123700,536523197,834,834,834,834,76
|
|
20240527,123600,536459813,834,834,834,834,745
|
|
20240527,123500,535838483,834,834,834,834,658
|
|
20240527,123400,535289711,834,834,834,834,425
|
|
20240527,123300,534935261,834,834,834,834,0
|
|
20240527,123200,534935261,834,834,834,834,5
|
|
20240527,123100,534931091,835,835,835,835,2149
|
|
20240527,123000,533136676,835,836,836,835,24
|
|
20240527,122900,533116633,835,835,835,835,132
|
|
20240527,122800,533006413,835,836,836,835,412
|
|
20240527,122700,532662186,836,836,836,836,37
|
|
20240527,122600,532631254,836,836,836,836,0
|
|
20240527,122500,532631254,836,836,836,836,7
|
|
20240527,122400,532625402,836,836,836,836,30
|
|
20240527,122300,532600322,836,836,836,836,113
|
|
20240527,122200,532505854,836,836,836,836,15
|
|
20240527,122100,532493314,835,835,835,835,0
|
|
20240527,122000,532493314,835,835,835,835,0
|
|
20240527,121900,532493314,835,835,835,835,0
|
|
20240527,121800,532493314,835,836,836,835,419
|
|
20240527,121700,532143379,836,836,836,836,162
|
|
20240527,121600,532007947,837,837,837,837,0
|
|
20240527,121500,532007947,837,837,837,837,0
|
|
20240527,121400,532007947,837,837,837,837,0
|
|
20240527,121300,532007947,837,834,837,834,4678
|
|
20240527,121200,528097542,834,833,834,833,270
|
|
20240527,121100,527872617,833,833,833,833,20
|
|
20240527,121000,527855957,833,833,833,833,76
|
|
20240527,120900,527792649,832,832,832,832,294
|
|
20240527,120800,527548041,832,832,832,832,10
|
|
20240527,120700,527539721,831,832,832,831,1760
|
|
20240527,120600,526076301,832,832,832,832,0
|
|
20240527,120500,526076301,832,832,832,832,40
|
|
20240527,120400,526043021,832,832,832,832,266
|
|
20240527,120300,525821709,832,832,832,832,626
|
|
20240527,120200,525300877,832,833,833,832,878
|
|
20240527,120100,524570380,833,832,833,832,130
|
|
20240527,120000,524462209,832,832,832,832,146
|
|
20240527,115900,524340737,832,833,833,832,80
|
|
20240527,115800,524274163,833,833,833,833,100
|
|
20240527,115700,524190863,832,834,834,832,157
|
|
20240527,115600,524060133,833,833,833,833,520
|
|
20240527,115500,523626973,833,834,834,833,4333
|
|
20240527,115400,520017581,834,834,834,833,66
|
|
20240527,115300,519962600,834,832,834,832,1634
|
|
20240527,115200,518601486,832,832,832,832,91
|
|
20240527,115100,518525774,832,832,832,832,1054
|
|
20240527,115000,517648846,832,833,833,832,34
|
|
20240527,114900,517620557,832,832,832,832,83
|
|
20240527,114800,517551501,833,834,834,833,510
|
|
20240527,114700,517126661,834,833,834,833,51
|
|
20240527,114600,517084177,833,833,833,833,947
|
|
20240527,114500,516295326,833,831,833,831,300
|
|
20240527,114400,516045626,830,833,833,830,14085
|
|
20240527,114300,504341734,833,834,834,833,28
|
|
20240527,114200,504318383,831,831,831,831,0
|
|
20240527,114100,504318383,831,831,831,831,0
|
|
20240527,114000,504318383,831,832,832,831,1440
|
|
20240527,113900,503121487,832,832,832,832,577
|
|
20240527,113800,502641423,831,834,835,831,15200
|
|
20240527,113700,489993841,834,835,835,834,1177
|
|
20240527,113600,489011047,835,835,835,835,1143
|
|
20240527,113500,488056642,835,833,835,833,205
|
|
20240527,113400,487885667,834,834,834,834,1920
|
|
20240527,113300,486284387,834,835,835,834,611
|
|
20240527,113200,485774802,835,835,835,835,35
|
|
20240527,113100,485745577,835,835,836,835,1473
|
|
20240527,113000,484514354,836,836,836,836,121
|
|
20240527,112900,484413198,836,836,836,836,50
|
|
20240527,112800,484371398,836,836,836,836,15
|
|
20240527,112700,484358858,836,837,837,834,22299
|
|
20240527,112600,465740997,837,836,837,836,301
|
|
20240527,112500,465489260,837,835,837,835,600
|
|
20240527,112400,464988060,835,838,838,835,3212
|
|
20240527,112300,462299485,837,837,837,837,289
|
|
20240527,112200,462057592,837,837,838,837,248
|
|
20240527,112100,461850014,837,836,837,836,516
|
|
20240527,112000,461418622,836,839,839,836,1009
|
|
20240527,111900,460572598,838,838,838,838,1
|
|
20240527,111800,460571760,835,835,835,835,1200
|
|
20240527,111700,459569760,837,837,837,836,12157
|
|
20240527,111600,449394590,835,837,837,835,9108
|
|
20240527,111500,441778591,838,838,838,838,1
|
|
20240527,111400,441777753,838,838,838,838,12
|
|
20240527,111300,441767697,838,839,839,838,16
|
|
20240527,111200,441754279,840,840,840,840,0
|
|
20240527,111100,441754279,840,837,840,837,73
|
|
20240527,111000,441693175,840,839,840,839,933
|
|
20240527,110900,440909465,840,840,840,840,0
|
|
20240527,110800,440909465,840,839,840,839,8052
|
|
20240527,110700,434153836,837,839,839,837,630
|
|
20240527,110600,433625443,840,840,840,840,3
|
|
20240527,110500,433622923,840,840,840,840,306
|
|
20240527,110400,433365883,839,838,839,838,610
|
|
20240527,110300,432854675,838,839,839,838,1555
|
|
20240527,110200,431551525,840,840,840,840,1
|
|
20240527,110100,431550685,840,840,841,838,536
|
|
20240527,110000,431100450,839,840,840,839,719
|
|
20240527,105900,430496700,839,839,839,839,18
|
|
20240527,105800,430481598,839,839,839,839,500
|
|
20240527,105700,430062098,839,839,839,839,250
|
|
20240527,105600,429852348,840,840,840,840,0
|
|
20240527,105500,429852348,840,841,841,840,513
|
|
20240527,105400,429421425,837,840,840,837,8492
|
|
20240527,105300,422308463,839,840,841,839,5251
|
|
20240527,105200,417899886,840,840,840,840,95
|
|
20240527,105100,417820086,842,842,842,842,102
|
|
20240527,105000,417734202,842,840,842,839,1325
|
|
20240527,104900,416622496,840,840,840,840,55
|
|
20240527,104800,416576296,840,841,841,840,15699
|
|
20240527,104700,403388745,842,842,842,842,10
|
|
20240527,104600,403380325,842,842,842,842,20
|
|
20240527,104500,403363485,842,840,842,840,65
|
|
20240527,104400,403308837,841,841,841,840,3510
|
|
20240527,104300,400359363,841,841,841,841,501
|
|
20240527,104200,399938022,841,841,841,841,2759
|
|
20240527,104100,397617703,841,842,843,841,1834
|
|
20240527,104000,396073307,844,842,844,842,765
|
|
20240527,103900,395428097,842,842,842,842,100
|
|
20240527,103800,395343897,842,842,842,842,901
|
|
20240527,103700,394585255,845,844,845,844,6000
|
|
20240527,103600,389516287,845,845,845,845,2
|
|
20240527,103500,389514597,845,843,845,843,108
|
|
20240527,103400,389423401,845,845,845,845,1
|
|
20240527,103300,389422556,845,845,845,845,27
|
|
20240527,103200,389399741,843,843,843,843,679
|
|
20240527,103100,388827344,843,843,843,843,101
|
|
20240527,103000,388742201,842,843,843,842,2120
|
|
20240527,102900,386956161,842,842,842,842,233
|
|
20240527,102800,386759975,842,842,842,842,1010
|
|
20240527,102700,385909555,842,842,842,840,13411
|
|
20240527,102600,374636225,843,843,843,843,0
|
|
20240527,102500,374636225,843,843,843,843,283
|
|
20240527,102400,374397656,841,844,844,841,4812
|
|
20240527,102300,370344814,843,843,844,843,918
|
|
20240527,102200,369570552,843,844,844,843,752
|
|
20240527,102100,368936004,844,846,846,844,1220
|
|
20240527,102000,367905271,845,846,846,845,1066
|
|
20240527,101900,367004451,846,846,846,845,3743
|
|
20240527,101800,363839828,846,849,849,846,1510
|
|
20240527,101700,362562338,849,849,849,847,6493
|
|
20240527,101600,357062741,849,849,849,848,10587
|
|
20240527,101500,348082769,850,850,850,849,2078
|
|
20240527,101400,346316750,850,849,850,848,19042
|
|
20240527,101300,330154414,849,848,849,848,2900
|
|
20240527,101200,327692464,849,849,849,848,9062
|
|
20240527,101100,319999543,848,848,849,847,4007
|
|
20240527,101000,316601564,848,848,848,848,3432
|
|
20240527,100900,313691228,848,847,848,847,891
|
|
20240527,100800,312935665,848,847,848,846,10673
|
|
20240527,100700,303890633,846,846,846,846,1093
|
|
20240527,100600,302965955,846,846,846,846,95
|
|
20240527,100500,302885585,846,846,847,845,1993
|
|
20240527,100400,301199369,846,844,846,843,14721
|
|
20240527,100300,288762038,844,843,844,843,61
|
|
20240527,100200,288710567,843,845,845,843,3110
|
|
20240527,100100,286082672,845,843,845,843,246
|
|
20240527,100000,285875291,841,844,844,841,11183
|
|
20240527,095900,276464644,844,844,844,844,3015
|
|
20240527,095800,273919984,843,844,844,842,3212
|
|
20240527,095700,271213006,844,844,844,844,93
|
|
20240527,095600,271134514,844,844,844,844,14
|
|
20240527,095500,271122698,844,845,846,844,4154
|
|
20240527,095400,267612577,846,845,846,845,177
|
|
20240527,095300,267462896,845,843,845,843,3410
|
|
20240527,095200,264581448,843,843,845,843,1300
|
|
20240527,095100,263483592,843,844,844,843,14
|
|
20240527,095000,263471786,843,843,843,843,30
|
|
20240527,094900,263446496,841,847,847,841,7579
|
|
20240527,094800,257060205,846,842,846,841,27297
|
|
20240527,094700,234033283,841,841,841,840,2707
|
|
20240527,094600,231757696,841,841,841,841,1040
|
|
20240527,094500,230883056,841,841,842,841,270
|
|
20240527,094400,230655876,841,841,842,841,1182
|
|
20240527,094300,229661583,841,840,841,840,11518
|
|
20240527,094200,219986453,838,840,840,838,7223
|
|
20240527,094100,213931097,839,840,840,839,1973
|
|
20240527,094000,212275657,840,840,840,840,611
|
|
20240527,093900,211762417,840,840,841,840,1454
|
|
20240527,093800,210540342,841,841,841,841,0
|
|
20240527,093700,210540342,841,840,842,840,5001
|
|
20240527,093600,206332186,840,837,840,837,7912
|
|
20240527,093500,199686961,837,839,839,837,539
|
|
20240527,093400,199235198,839,838,839,838,1998
|
|
20240527,093300,197559624,839,840,840,839,115
|
|
20240527,093200,197463129,839,839,839,839,57
|
|
20240527,093100,197415306,839,840,840,838,769
|
|
20240527,093000,196770316,840,840,840,840,31
|
|
20240527,092900,196744276,840,840,840,840,656
|
|
20240527,092800,196193236,840,841,842,840,3080
|
|
20240527,092700,193604196,841,842,842,841,9229
|
|
20240527,092600,185841799,842,841,842,841,2521
|
|
20240527,092500,183720538,841,841,841,841,3445
|
|
20240527,092400,180823293,840,837,840,837,12872
|
|
20240527,092300,170022850,836,838,838,836,5168
|
|
20240527,092200,165694731,838,839,839,838,414
|
|
20240527,092100,165347399,839,836,839,836,2074
|
|
20240527,092000,163609766,837,837,837,837,2000
|
|
20240527,091900,161935766,836,836,836,835,7409
|
|
20240527,091800,155742842,835,838,838,835,11372
|
|
20240527,091700,146244309,839,838,840,838,19008
|
|
20240527,091600,130302638,838,837,840,837,27916
|
|
20240527,091500,106919717,836,835,837,835,7369
|
|
20240527,091400,100760067,835,836,836,835,7085
|
|
20240527,091300,94837229,836,831,837,830,16697
|
|
20240527,091200,80899785,829,829,829,829,13
|
|
20240527,091100,80889008,829,829,833,829,631
|
|
20240527,091000,80365709,829,831,833,829,7332
|
|
20240527,090900,74271249,831,828,831,828,3014
|
|
20240527,090800,71775648,828,827,828,827,10016
|
|
20240527,090700,63482401,827,826,828,825,8916
|
|
20240527,090600,56110302,826,827,827,826,2429
|
|
20240527,090500,54103138,827,828,828,827,32378
|
|
20240527,090400,27296247,828,830,830,828,7054
|
|
20240527,090300,21448576,830,830,831,830,4820
|
|
20240527,090200,17447123,831,830,831,830,753
|
|
20240527,090100,16821985,830,828,830,828,9673
|
|
20240527,090000,8809797,830,830,831,828,10582
|