607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,190400,661099255,844,844,844,844,7965
|
|
20240528,190300,661099255,844,844,844,844,0
|
|
20240528,190200,661099255,844,844,844,844,0
|
|
20240528,190100,661099255,844,844,844,844,0
|
|
20240528,190000,661099255,844,844,844,844,0
|
|
20240528,185900,661099255,844,844,844,844,0
|
|
20240528,185800,661099255,844,844,844,844,0
|
|
20240528,185700,661099255,844,844,844,844,0
|
|
20240528,185600,661099255,844,844,844,844,0
|
|
20240528,185500,661099255,844,844,844,844,0
|
|
20240528,185400,661099255,844,844,844,844,0
|
|
20240528,185300,661099255,844,844,844,844,0
|
|
20240528,185200,661099255,844,844,844,844,0
|
|
20240528,185100,661099255,844,844,844,844,0
|
|
20240528,185000,661099255,844,844,844,844,0
|
|
20240528,184900,661099255,844,844,844,844,0
|
|
20240528,184800,661099255,844,844,844,844,0
|
|
20240528,184700,661099255,844,844,844,844,0
|
|
20240528,184600,661099255,844,844,844,844,0
|
|
20240528,184500,661099255,844,844,844,844,0
|
|
20240528,184400,661099255,844,844,844,844,0
|
|
20240528,184300,661099255,844,844,844,844,0
|
|
20240528,184200,661099255,844,844,844,844,0
|
|
20240528,184100,661099255,844,844,844,844,0
|
|
20240528,184000,661099255,844,844,844,844,0
|
|
20240528,183900,661099255,844,844,844,844,0
|
|
20240528,183800,661099255,844,844,844,844,0
|
|
20240528,183700,661099255,844,844,844,844,0
|
|
20240528,183600,661099255,844,844,844,844,0
|
|
20240528,183500,661099255,844,844,844,844,0
|
|
20240528,183400,661099255,844,844,844,844,7965
|
|
20240528,183300,661099255,844,844,844,844,0
|
|
20240528,183200,661099255,844,844,844,844,0
|
|
20240528,183100,661099255,844,844,844,844,0
|
|
20240528,183000,661099255,844,844,844,844,0
|
|
20240528,182900,661099255,844,844,844,844,0
|
|
20240528,182800,661099255,844,844,844,844,0
|
|
20240528,182700,661099255,844,844,844,844,0
|
|
20240528,182600,661099255,844,844,844,844,0
|
|
20240528,182500,661099255,844,844,844,844,0
|
|
20240528,182400,661099255,844,844,844,844,0
|
|
20240528,182300,661099255,844,844,844,844,0
|
|
20240528,182200,661099255,844,844,844,844,0
|
|
20240528,182100,661099255,844,844,844,844,0
|
|
20240528,182000,661099255,844,844,844,844,0
|
|
20240528,181900,661099255,844,844,844,844,0
|
|
20240528,181800,661099255,844,844,844,844,0
|
|
20240528,181700,661099255,844,844,844,844,0
|
|
20240528,181600,661099255,844,844,844,844,0
|
|
20240528,181500,661099255,844,844,844,844,0
|
|
20240528,181400,661099255,844,844,844,844,0
|
|
20240528,181300,661099255,844,844,844,844,0
|
|
20240528,181200,661099255,844,844,844,844,0
|
|
20240528,181100,661099255,844,844,844,844,0
|
|
20240528,181000,661099255,844,844,844,844,0
|
|
20240528,180900,661099255,844,844,844,844,0
|
|
20240528,180800,661099255,844,844,844,844,0
|
|
20240528,180700,661099255,844,844,844,844,0
|
|
20240528,180600,661099255,844,844,844,844,0
|
|
20240528,180500,661099255,844,844,844,844,0
|
|
20240528,180400,661099255,844,844,844,844,7965
|
|
20240528,180300,661099255,844,844,844,844,0
|
|
20240528,180200,661099255,844,844,844,844,0
|
|
20240528,180100,661099255,844,844,844,844,0
|
|
20240528,180000,661099255,844,844,844,844,0
|
|
20240528,175900,661099255,844,844,844,844,0
|
|
20240528,175800,661099255,844,844,844,844,0
|
|
20240528,175700,661099255,844,844,844,844,0
|
|
20240528,175600,661099255,844,844,844,844,0
|
|
20240528,175500,661099255,844,844,844,844,0
|
|
20240528,175400,661099255,844,844,844,844,0
|
|
20240528,175300,661099255,844,844,844,844,0
|
|
20240528,175200,661099255,844,844,844,844,0
|
|
20240528,175100,661099255,844,844,844,844,0
|
|
20240528,175000,661099255,844,844,844,844,0
|
|
20240528,174900,661099255,844,844,844,844,0
|
|
20240528,174800,661099255,844,844,844,844,0
|
|
20240528,174700,661099255,844,844,844,844,0
|
|
20240528,174600,661099255,844,844,844,844,0
|
|
20240528,174500,661099255,844,844,844,844,0
|
|
20240528,174400,661099255,844,844,844,844,0
|
|
20240528,174300,661099255,844,844,844,844,0
|
|
20240528,174200,661099255,844,844,844,844,0
|
|
20240528,174100,661099255,844,844,844,844,0
|
|
20240528,174000,661099255,844,844,844,844,0
|
|
20240528,173900,661099255,844,844,844,844,0
|
|
20240528,173800,661099255,844,844,844,844,0
|
|
20240528,173700,661099255,844,844,844,844,0
|
|
20240528,173600,661099255,844,844,844,844,0
|
|
20240528,173500,661099255,844,844,844,844,0
|
|
20240528,173400,661099255,844,844,844,844,7965
|
|
20240528,173300,661099255,844,844,844,844,0
|
|
20240528,173200,661099255,844,844,844,844,0
|
|
20240528,173100,661099255,844,844,844,844,0
|
|
20240528,173000,661099255,844,844,844,844,0
|
|
20240528,172900,661099255,844,844,844,844,0
|
|
20240528,172800,661099255,844,844,844,844,0
|
|
20240528,172700,661099255,844,844,844,844,0
|
|
20240528,172600,661099255,844,844,844,844,0
|
|
20240528,172500,661099255,844,844,844,844,0
|
|
20240528,172400,661099255,844,844,844,844,0
|
|
20240528,172300,661099255,844,844,844,844,0
|
|
20240528,172200,661099255,844,844,844,844,0
|
|
20240528,172100,661099255,844,844,844,844,0
|
|
20240528,172000,661099255,844,844,844,844,0
|
|
20240528,171900,661099255,844,844,844,844,0
|
|
20240528,171800,661099255,844,844,844,844,0
|
|
20240528,171700,661099255,844,844,844,844,0
|
|
20240528,171600,661099255,844,844,844,844,0
|
|
20240528,171500,661099255,844,844,844,844,0
|
|
20240528,171400,661099255,844,844,844,844,0
|
|
20240528,171300,661099255,844,844,844,844,0
|
|
20240528,171200,661099255,844,844,844,844,0
|
|
20240528,171100,661099255,844,844,844,844,0
|
|
20240528,171000,661099255,844,844,844,844,0
|
|
20240528,170900,661099255,844,844,844,844,0
|
|
20240528,170800,661099255,844,844,844,844,0
|
|
20240528,170700,661099255,844,844,844,844,0
|
|
20240528,170600,661099255,844,844,844,844,0
|
|
20240528,170500,661099255,844,844,844,844,0
|
|
20240528,170400,661099255,844,844,844,844,7965
|
|
20240528,170300,661099255,844,844,844,844,0
|
|
20240528,170200,661099255,844,844,844,844,0
|
|
20240528,170100,661099255,844,844,844,844,0
|
|
20240528,170000,661099255,844,844,844,844,0
|
|
20240528,165900,661099255,844,844,844,844,0
|
|
20240528,165800,661099255,844,844,844,844,0
|
|
20240528,165700,661099255,844,844,844,844,0
|
|
20240528,165600,661099255,844,844,844,844,0
|
|
20240528,165500,661099255,844,844,844,844,0
|
|
20240528,165400,661099255,844,844,844,844,0
|
|
20240528,165300,661099255,844,844,844,844,0
|
|
20240528,165200,661099255,844,844,844,844,0
|
|
20240528,165100,661099255,844,844,844,844,0
|
|
20240528,165000,661099255,844,844,844,844,0
|
|
20240528,164900,661099255,844,844,844,844,0
|
|
20240528,164800,661099255,844,844,844,844,0
|
|
20240528,164700,661099255,844,844,844,844,0
|
|
20240528,164600,661099255,844,844,844,844,0
|
|
20240528,164500,661099255,844,844,844,844,0
|
|
20240528,164400,661099255,844,844,844,844,0
|
|
20240528,164300,661099255,844,844,844,844,0
|
|
20240528,164200,661099255,844,844,844,844,0
|
|
20240528,164100,661099255,844,844,844,844,0
|
|
20240528,164000,661099255,844,844,844,844,0
|
|
20240528,163900,661099255,844,844,844,844,0
|
|
20240528,163800,661099255,844,844,844,844,0
|
|
20240528,163700,661099255,844,844,844,844,0
|
|
20240528,163600,661099255,844,844,844,844,0
|
|
20240528,163500,661099255,844,844,844,844,0
|
|
20240528,163400,661099255,844,844,844,844,7965
|
|
20240528,163300,661099255,844,844,844,844,0
|
|
20240528,163200,661099255,844,844,844,844,0
|
|
20240528,163100,661099255,844,844,844,844,0
|
|
20240528,163000,661099255,844,844,844,844,0
|
|
20240528,162900,661099255,844,844,844,844,0
|
|
20240528,162800,661099255,844,844,844,844,0
|
|
20240528,162700,661099255,844,844,844,844,0
|
|
20240528,162600,661099255,844,844,844,844,0
|
|
20240528,162500,661099255,844,844,844,844,0
|
|
20240528,162400,661099255,844,844,844,844,0
|
|
20240528,162300,661099255,844,844,844,844,0
|
|
20240528,162200,661099255,844,844,844,844,0
|
|
20240528,162100,661099255,844,844,844,844,0
|
|
20240528,162000,661099255,844,844,844,844,0
|
|
20240528,161900,661099255,844,844,844,844,0
|
|
20240528,161800,661099255,844,844,844,844,0
|
|
20240528,161700,661099255,844,844,844,844,0
|
|
20240528,161600,661099255,844,844,844,844,0
|
|
20240528,161500,661099255,844,844,844,844,0
|
|
20240528,161400,661099255,844,844,844,844,0
|
|
20240528,161300,661099255,844,844,844,844,0
|
|
20240528,161200,661099255,844,844,844,844,0
|
|
20240528,161100,661099255,844,844,844,844,0
|
|
20240528,161000,661099255,844,844,844,844,0
|
|
20240528,160900,661099255,844,844,844,844,0
|
|
20240528,160800,661099255,844,844,844,844,0
|
|
20240528,160700,661099255,844,844,844,844,0
|
|
20240528,160600,661099255,844,844,844,844,0
|
|
20240528,160500,661099255,844,844,844,844,0
|
|
20240528,160400,661099255,844,844,844,844,7965
|
|
20240528,160300,661099255,844,844,844,844,0
|
|
20240528,160200,661099255,844,844,844,844,0
|
|
20240528,160100,661099255,844,844,844,844,0
|
|
20240528,160000,661099255,844,844,844,844,0
|
|
20240528,155900,661099255,844,844,844,844,0
|
|
20240528,155800,661099255,844,844,844,844,0
|
|
20240528,155700,661099255,844,844,844,844,0
|
|
20240528,155600,661099255,844,844,844,844,0
|
|
20240528,155500,661099255,844,844,844,844,0
|
|
20240528,155400,661099255,844,844,844,844,0
|
|
20240528,155300,661099255,844,844,844,844,0
|
|
20240528,155200,661099255,844,844,844,844,0
|
|
20240528,155100,661099255,844,844,844,844,0
|
|
20240528,155000,661099255,844,844,844,844,0
|
|
20240528,154900,661099255,844,844,844,844,0
|
|
20240528,154800,661099255,844,844,844,844,0
|
|
20240528,154700,661099255,844,844,844,844,0
|
|
20240528,154600,661099255,844,844,844,844,0
|
|
20240528,154500,661099255,844,844,844,844,0
|
|
20240528,154400,661099255,844,844,844,844,0
|
|
20240528,154300,661099255,844,844,844,844,0
|
|
20240528,154200,661099255,844,844,844,844,0
|
|
20240528,154100,661099255,844,844,844,844,0
|
|
20240528,154000,661099255,844,844,844,844,0
|
|
20240528,153900,661099255,844,844,844,844,0
|
|
20240528,153800,661099255,844,844,844,844,0
|
|
20240528,153700,661099255,844,844,844,844,0
|
|
20240528,153600,661099255,844,844,844,844,0
|
|
20240528,153500,661099255,844,844,844,844,0
|
|
20240528,153400,661099255,844,844,844,844,7965
|
|
20240528,153300,661099255,844,844,844,844,0
|
|
20240528,153200,661099255,844,844,844,844,0
|
|
20240528,153100,661099255,844,844,844,844,0
|
|
20240528,153000,661099255,844,844,844,844,7965
|
|
20240528,152900,654376795,850,850,850,850,0
|
|
20240528,152800,654376795,850,850,850,850,0
|
|
20240528,152700,654376795,850,850,850,850,0
|
|
20240528,152600,654376795,850,850,850,850,0
|
|
20240528,152500,654376795,850,850,850,850,0
|
|
20240528,152400,654376795,850,850,850,850,0
|
|
20240528,152300,654376795,850,850,850,850,0
|
|
20240528,152200,654376795,850,850,850,850,0
|
|
20240528,152100,654376795,850,850,850,850,0
|
|
20240528,152000,654376795,850,850,850,850,0
|
|
20240528,151900,654376795,850,848,850,848,1561
|
|
20240528,151800,653050404,849,849,849,848,24
|
|
20240528,151700,653030030,849,849,849,847,346
|
|
20240528,151600,652736616,849,848,849,848,517
|
|
20240528,151500,652297699,850,847,850,847,302
|
|
20240528,151400,652041899,849,850,850,849,204
|
|
20240528,151300,651868509,850,847,850,847,118
|
|
20240528,151200,651768560,847,847,847,847,2050
|
|
20240528,151100,650032210,847,847,847,847,0
|
|
20240528,151000,650032210,847,847,847,847,0
|
|
20240528,150900,650032210,847,850,850,847,4847
|
|
20240528,150800,645926795,847,848,848,847,25
|
|
20240528,150700,645905619,848,849,849,848,1005
|
|
20240528,150600,645053377,850,850,850,850,333
|
|
20240528,150500,644770327,850,849,850,848,436
|
|
20240528,150400,644400577,846,846,846,846,438
|
|
20240528,150300,644030029,845,845,845,845,0
|
|
20240528,150200,644030029,845,846,846,845,837
|
|
20240528,150100,643322762,845,845,845,845,6389
|
|
20240528,150000,637924057,846,846,846,846,588
|
|
20240528,145900,637426609,846,846,846,845,2754
|
|
20240528,145800,635097269,849,847,849,847,306
|
|
20240528,145700,634838065,849,849,849,849,5
|
|
20240528,145600,634833820,849,849,849,849,6
|
|
20240528,145500,634828726,849,849,850,849,1032
|
|
20240528,145400,633952491,849,847,849,847,883
|
|
20240528,145300,633203334,845,845,845,845,150
|
|
20240528,145200,633076584,844,844,844,844,0
|
|
20240528,145100,633076584,844,847,847,844,971
|
|
20240528,145000,632256974,847,847,847,847,847
|
|
20240528,144900,631539565,847,846,847,846,4521
|
|
20240528,144800,627710355,844,846,846,844,1500
|
|
20240528,144700,626442847,846,846,846,846,60
|
|
20240528,144600,626392087,846,845,846,845,5106
|
|
20240528,144500,622072517,845,845,845,845,218
|
|
20240528,144400,621888307,844,846,846,844,668
|
|
20240528,144300,621324059,845,845,845,844,9018
|
|
20240528,144200,613708287,845,845,845,845,700
|
|
20240528,144100,613116787,845,845,845,845,3
|
|
20240528,144000,613114252,845,845,845,845,240
|
|
20240528,143900,612911452,844,846,846,844,72
|
|
20240528,143800,612850663,846,846,846,846,5
|
|
20240528,143700,612846433,843,843,843,843,0
|
|
20240528,143600,612846433,843,844,846,843,1897
|
|
20240528,143500,611247057,844,844,844,844,1035
|
|
20240528,143400,610373517,844,845,846,844,5537
|
|
20240528,143300,605699688,844,844,844,844,2
|
|
20240528,143200,605698000,843,843,843,843,200
|
|
20240528,143100,605529400,843,843,843,843,491
|
|
20240528,143000,605115487,843,843,843,843,0
|
|
20240528,142900,605115487,843,843,843,843,5000
|
|
20240528,142800,600900487,843,842,843,840,22493
|
|
20240528,142700,581990746,842,849,849,842,2620
|
|
20240528,142600,579783792,849,849,849,849,10
|
|
20240528,142500,579775302,849,849,849,849,10
|
|
20240528,142400,579766812,850,850,850,850,0
|
|
20240528,142300,579766812,850,852,852,840,140009
|
|
20240528,142200,461825665,850,850,850,850,0
|
|
20240528,142100,461825665,850,851,851,850,238
|
|
20240528,142000,461623362,850,850,850,850,368
|
|
20240528,141900,461310562,850,850,850,850,446
|
|
20240528,141800,460931462,850,850,850,850,3
|
|
20240528,141700,460928912,850,850,850,850,114
|
|
20240528,141600,460832012,850,850,850,850,0
|
|
20240528,141500,460832012,850,850,850,850,35
|
|
20240528,141400,460802262,850,850,850,850,42
|
|
20240528,141300,460766562,850,850,850,850,2409
|
|
20240528,141200,458718912,850,850,850,850,16
|
|
20240528,141100,458705312,850,849,850,849,1041
|
|
20240528,141000,457821462,850,849,850,849,1001
|
|
20240528,140900,456971612,850,850,850,850,11
|
|
20240528,140800,456962262,849,849,849,849,0
|
|
20240528,140700,456962262,849,849,849,849,203
|
|
20240528,140600,456789915,849,849,849,849,2946
|
|
20240528,140500,454288761,849,849,849,849,55
|
|
20240528,140400,454242066,849,849,849,849,1267
|
|
20240528,140300,453166383,849,849,849,849,1948
|
|
20240528,140200,451512531,847,847,847,847,0
|
|
20240528,140100,451512531,847,847,847,847,800
|
|
20240528,140000,450834931,852,849,852,847,8307
|
|
20240528,135900,443789011,849,849,849,848,2526
|
|
20240528,135800,441645829,849,849,849,849,3
|
|
20240528,135700,441643282,849,851,851,849,22000
|
|
20240528,135600,422946047,852,852,852,852,1
|
|
20240528,135500,422945195,853,852,853,852,167
|
|
20240528,135400,422802794,851,851,851,851,622
|
|
20240528,135300,422273472,851,851,851,851,166
|
|
20240528,135200,422132206,852,852,852,852,3499
|
|
20240528,135100,419151058,853,853,853,853,52
|
|
20240528,135000,419106702,853,853,853,853,0
|
|
20240528,134900,419106702,853,853,853,853,210
|
|
20240528,134800,418927572,853,853,853,853,200
|
|
20240528,134700,418756972,853,853,853,853,1
|
|
20240528,134600,418756119,853,853,853,853,0
|
|
20240528,134500,418756119,853,853,853,853,4
|
|
20240528,134400,418752707,852,852,852,852,0
|
|
20240528,134300,418752707,852,852,852,852,1000
|
|
20240528,134200,417900707,852,853,853,851,1132
|
|
20240528,134100,416936294,852,852,852,852,0
|
|
20240528,134000,416936294,852,852,852,852,0
|
|
20240528,133900,416936294,852,852,852,852,0
|
|
20240528,133800,416936294,852,852,852,852,0
|
|
20240528,133700,416936294,852,852,852,852,0
|
|
20240528,133600,416936294,852,852,852,852,0
|
|
20240528,133500,416936294,852,852,852,852,816
|
|
20240528,133400,416241062,852,852,852,852,500
|
|
20240528,133300,415815062,852,852,852,852,0
|
|
20240528,133200,415815062,852,852,852,852,0
|
|
20240528,133100,415815062,852,853,853,852,182
|
|
20240528,133000,415659825,853,853,853,853,330
|
|
20240528,132900,415378335,855,855,855,855,0
|
|
20240528,132800,415378335,855,855,855,855,0
|
|
20240528,132700,415378335,855,855,855,855,2902
|
|
20240528,132600,412897125,855,855,855,855,10
|
|
20240528,132500,412888575,853,853,855,853,956
|
|
20240528,132400,412073097,853,853,853,853,10
|
|
20240528,132300,412064567,853,853,853,852,286
|
|
20240528,132200,411820855,852,852,852,852,279
|
|
20240528,132100,411583147,852,852,852,852,1002
|
|
20240528,132000,410729443,853,853,853,853,0
|
|
20240528,131900,410729443,853,855,855,853,1208
|
|
20240528,131800,409698907,855,855,855,855,0
|
|
20240528,131700,409698907,855,853,855,853,245
|
|
20240528,131600,409489436,855,855,855,855,105
|
|
20240528,131500,409399661,855,855,855,855,201
|
|
20240528,131400,409227806,855,853,855,853,28
|
|
20240528,131300,409203906,853,854,854,853,119
|
|
20240528,131200,409102282,855,855,855,855,10
|
|
20240528,131100,409093732,854,854,854,854,170
|
|
20240528,131000,408948552,854,854,854,854,0
|
|
20240528,130900,408948552,854,854,854,854,0
|
|
20240528,130800,408948552,854,854,854,854,1018
|
|
20240528,130700,408079180,852,854,854,852,635
|
|
20240528,130600,407537501,854,854,854,854,120
|
|
20240528,130500,407435021,854,854,854,854,312
|
|
20240528,130400,407168573,852,852,852,852,0
|
|
20240528,130300,407168573,852,852,852,852,0
|
|
20240528,130200,407168573,852,852,852,852,0
|
|
20240528,130100,407168573,852,852,852,852,70
|
|
20240528,130000,407108933,852,852,852,852,11
|
|
20240528,125900,407099561,852,852,852,852,4
|
|
20240528,125800,407096153,852,852,852,852,3
|
|
20240528,125700,407093597,852,852,852,851,16
|
|
20240528,125600,407079968,852,852,852,852,1
|
|
20240528,125500,407079116,852,852,852,852,1
|
|
20240528,125400,407078264,852,852,852,852,1010
|
|
20240528,125300,406217744,852,852,852,852,10
|
|
20240528,125200,406209224,852,850,852,849,491
|
|
20240528,125100,405792018,850,850,850,850,0
|
|
20240528,125000,405792018,850,851,851,850,13000
|
|
20240528,124900,394734342,852,851,852,851,994
|
|
20240528,124800,393888173,852,852,852,852,628
|
|
20240528,124700,393353117,852,852,852,852,105
|
|
20240528,124600,393263657,852,852,852,852,0
|
|
20240528,124500,393263657,852,852,852,852,0
|
|
20240528,124400,393263657,852,852,852,852,0
|
|
20240528,124300,393263657,852,856,856,852,220
|
|
20240528,124200,393076202,856,856,856,852,1009
|
|
20240528,124100,392216500,856,856,856,856,5
|
|
20240528,124000,392212220,852,852,852,852,73
|
|
20240528,123900,392150024,852,852,852,852,942
|
|
20240528,123800,391347440,852,852,852,852,0
|
|
20240528,123700,391347440,852,852,852,852,0
|
|
20240528,123600,391347440,852,852,852,852,0
|
|
20240528,123500,391347440,852,853,853,852,1200
|
|
20240528,123400,390325022,853,853,853,853,800
|
|
20240528,123300,389642622,853,853,853,853,2100
|
|
20240528,123200,387851322,856,856,856,856,100
|
|
20240528,123100,387765722,856,856,856,856,0
|
|
20240528,123000,387765722,856,856,856,856,0
|
|
20240528,122900,387765722,856,856,856,856,245
|
|
20240528,122800,387556002,856,856,856,856,1
|
|
20240528,122700,387555146,856,856,856,856,0
|
|
20240528,122600,387555146,856,856,856,856,1
|
|
20240528,122500,387554290,852,852,852,852,0
|
|
20240528,122400,387554290,852,852,852,852,0
|
|
20240528,122300,387554290,852,852,852,852,6
|
|
20240528,122200,387549178,852,852,852,852,0
|
|
20240528,122100,387549178,852,855,855,852,1026
|
|
20240528,122000,386672401,852,852,852,852,80
|
|
20240528,121900,386604241,852,852,852,852,20
|
|
20240528,121800,386587201,851,856,856,851,10001
|
|
20240528,121700,378055598,857,857,857,857,2282
|
|
20240528,121600,376099924,857,858,858,857,273
|
|
20240528,121500,375865740,858,858,858,858,20
|
|
20240528,121400,375848580,858,858,858,858,11
|
|
20240528,121300,375839142,858,858,858,858,32
|
|
20240528,121200,375811686,858,858,858,858,0
|
|
20240528,121100,375811686,858,856,858,856,9188
|
|
20240528,121000,367937665,856,856,856,856,100
|
|
20240528,120900,367852065,856,856,856,856,849
|
|
20240528,120800,367125321,856,857,857,856,10221
|
|
20240528,120700,358365944,857,857,857,857,5
|
|
20240528,120600,358361659,857,857,857,857,51
|
|
20240528,120500,358317952,855,855,855,855,100
|
|
20240528,120400,358232452,855,855,855,855,141
|
|
20240528,120300,358111897,855,855,855,855,100
|
|
20240528,120200,358026397,855,855,855,855,10
|
|
20240528,120100,358017847,857,856,857,856,21
|
|
20240528,120000,357999863,856,857,857,856,502
|
|
20240528,115900,357570150,857,856,857,856,1517
|
|
20240528,115800,356270798,856,856,856,856,106
|
|
20240528,115700,356180062,855,855,855,855,1
|
|
20240528,115600,356179207,855,855,855,855,90
|
|
20240528,115500,356102257,855,855,855,855,308
|
|
20240528,115400,355838917,855,855,855,855,500
|
|
20240528,115300,355411417,855,855,855,855,385
|
|
20240528,115200,355082242,856,856,856,856,458
|
|
20240528,115100,354690194,856,856,856,856,0
|
|
20240528,115000,354690194,856,856,856,856,1400
|
|
20240528,114900,353491794,855,855,855,855,560
|
|
20240528,114800,353012994,855,854,855,854,530
|
|
20240528,114700,352559874,854,854,854,854,1052
|
|
20240528,114600,351661466,853,853,853,853,0
|
|
20240528,114500,351661466,853,853,853,853,2323
|
|
20240528,114400,349679947,853,853,853,853,0
|
|
20240528,114300,349679947,853,853,853,853,0
|
|
20240528,114200,349679947,853,853,853,853,0
|
|
20240528,114100,349679947,853,853,854,853,583
|
|
20240528,114000,349182643,853,852,853,852,136
|
|
20240528,113900,349066768,852,852,852,852,0
|
|
20240528,113800,349066768,852,853,853,852,242
|
|
20240528,113700,348860573,853,853,853,853,251
|
|
20240528,113600,348646470,853,853,853,853,212
|
|
20240528,113500,348465634,852,851,852,850,182
|
|
20240528,113400,348310601,850,850,850,850,0
|
|
20240528,113300,348310601,850,852,852,850,145
|
|
20240528,113200,348187349,850,850,850,850,680
|
|
20240528,113100,347609349,850,850,850,850,0
|
|
20240528,113000,347609349,850,850,850,850,114
|
|
20240528,112900,347512449,850,850,850,850,232
|
|
20240528,112800,347315249,850,850,850,850,7
|
|
20240528,112700,347309299,850,850,850,850,0
|
|
20240528,112600,347309299,850,851,851,850,9501
|
|
20240528,112500,339230643,852,851,852,851,9
|
|
20240528,112400,339222981,852,852,852,852,52
|
|
20240528,112300,339178677,852,853,853,852,1020
|
|
20240528,112200,338309617,853,852,853,852,784
|
|
20240528,112100,337641647,851,852,852,851,1836
|
|
20240528,112000,336079095,852,853,853,852,106
|
|
20240528,111900,335988779,853,853,853,853,60
|
|
20240528,111800,335937599,852,853,853,852,505
|
|
20240528,111700,335507334,852,853,853,852,260
|
|
20240528,111600,335285659,853,853,853,853,946
|
|
20240528,111500,334478721,852,852,852,852,0
|
|
20240528,111400,334478721,852,852,852,852,2257
|
|
20240528,111300,332555757,852,853,853,852,2857
|
|
20240528,111200,330121172,853,853,853,853,0
|
|
20240528,111100,330121172,853,854,856,853,833
|
|
20240528,111000,329410528,856,853,856,853,113
|
|
20240528,110900,329314112,853,856,856,853,503
|
|
20240528,110800,328885044,857,857,857,857,0
|
|
20240528,110700,328885044,857,857,857,857,4
|
|
20240528,110600,328881616,857,853,857,853,5
|
|
20240528,110500,328877335,857,852,857,852,3426
|
|
20240528,110400,325941563,856,857,857,856,51
|
|
20240528,110300,325897906,857,854,857,854,219
|
|
20240528,110200,325710529,852,852,852,852,0
|
|
20240528,110100,325710529,852,853,854,852,590
|
|
20240528,110000,325207846,854,854,854,854,11
|
|
20240528,105900,325198452,854,853,854,853,1379
|
|
20240528,105800,324021765,853,853,853,853,2
|
|
20240528,105700,324020059,853,853,853,852,20
|
|
20240528,105600,324003000,853,855,855,853,5765
|
|
20240528,105500,319078945,854,856,856,854,2372
|
|
20240528,105400,317049723,857,857,858,857,767
|
|
20240528,105300,316392385,857,857,857,857,373
|
|
20240528,105200,316072724,858,859,859,858,201
|
|
20240528,105100,315900066,858,855,860,855,21806
|
|
20240528,105000,297195272,855,854,855,854,182
|
|
20240528,104900,297039663,855,855,855,855,0
|
|
20240528,104800,297039663,855,852,855,851,56
|
|
20240528,104700,296991888,851,851,851,851,340
|
|
20240528,104600,296702548,852,856,856,851,3096
|
|
20240528,104500,294053362,856,851,856,850,7342
|
|
20240528,104400,287777190,851,851,851,851,53
|
|
20240528,104300,287732087,851,851,851,850,169
|
|
20240528,104200,287588418,851,851,851,851,49
|
|
20240528,104100,287546719,851,851,854,851,222
|
|
20240528,104000,287357560,853,853,853,853,284
|
|
20240528,103900,287115308,850,852,853,850,3733
|
|
20240528,103800,283932555,850,853,853,850,10001
|
|
20240528,103700,275430468,853,852,853,851,427
|
|
20240528,103600,275066761,852,852,852,852,1884
|
|
20240528,103500,273461593,852,852,852,852,10
|
|
20240528,103400,273453073,852,851,852,851,1745
|
|
20240528,103300,271967853,851,850,851,850,2963
|
|
20240528,103200,269449265,850,849,850,849,519
|
|
20240528,103100,269008313,848,848,848,848,926
|
|
20240528,103000,268223065,848,847,848,847,3896
|
|
20240528,102900,264923104,847,847,847,847,77
|
|
20240528,102800,264857885,847,847,847,847,991
|
|
20240528,102700,264018508,847,847,847,845,612
|
|
20240528,102600,263501344,847,845,847,845,2781
|
|
20240528,102500,261151239,845,847,847,845,3204
|
|
20240528,102400,258440288,847,848,848,847,995
|
|
20240528,102300,257597518,848,849,849,848,45
|
|
20240528,102200,257559355,847,850,850,847,1683
|
|
20240528,102100,256130834,850,850,850,850,30
|
|
20240528,102000,256105334,851,851,851,851,0
|
|
20240528,101900,256105334,851,850,851,850,1121
|
|
20240528,101800,255152310,850,850,850,850,0
|
|
20240528,101700,255152310,850,850,850,850,508
|
|
20240528,101600,254720510,850,847,850,847,119
|
|
20240528,101500,254619549,846,846,846,846,280
|
|
20240528,101400,254382669,846,846,846,846,22
|
|
20240528,101300,254364057,847,845,847,842,16871
|
|
20240528,101200,240128119,845,846,846,845,420
|
|
20240528,101100,239773187,845,845,845,845,3697
|
|
20240528,101000,236649222,845,845,845,844,6721
|
|
20240528,100900,230972977,845,845,845,845,727
|
|
20240528,100800,230358662,845,845,845,845,14
|
|
20240528,100700,230346832,845,844,845,844,2576
|
|
20240528,100600,228172680,845,845,845,844,1247
|
|
20240528,100500,227120015,845,847,848,845,2525
|
|
20240528,100400,224985973,847,844,847,844,551
|
|
20240528,100300,224520319,844,846,846,843,13131
|
|
20240528,100200,213440584,846,850,850,846,4423
|
|
20240528,100100,209692374,850,852,852,850,9622
|
|
20240528,100000,201513430,852,853,853,852,212
|
|
20240528,095900,201332604,853,854,854,853,19
|
|
20240528,095800,201316395,854,853,854,852,381
|
|
20240528,095700,200991395,853,851,853,851,86
|
|
20240528,095600,200918201,851,853,853,851,656
|
|
20240528,095500,200359125,853,853,853,852,1332
|
|
20240528,095400,199224233,853,853,853,853,34
|
|
20240528,095300,199195231,853,852,853,852,100
|
|
20240528,095200,199110018,852,852,852,851,58
|
|
20240528,095100,199060656,851,851,852,851,959
|
|
20240528,095000,198244546,851,851,851,851,133
|
|
20240528,094900,198131363,850,851,851,850,2514
|
|
20240528,094800,195994122,851,851,851,851,5
|
|
20240528,094700,195989867,850,852,852,850,15000
|
|
20240528,094600,183234026,854,852,854,851,1323
|
|
20240528,094500,182108116,852,852,852,852,731
|
|
20240528,094400,181485304,854,854,854,854,76
|
|
20240528,094300,181420400,854,854,854,854,52
|
|
20240528,094200,181375992,854,854,854,854,96
|
|
20240528,094100,181294008,854,856,856,854,259
|
|
20240528,094000,181072816,850,847,850,847,6235
|
|
20240528,093900,175774566,851,853,856,844,38369
|
|
20240528,093800,143224720,852,852,852,852,90
|
|
20240528,093700,143148040,852,852,852,852,888
|
|
20240528,093600,142391464,852,854,854,849,16564
|
|
20240528,093500,128309935,854,854,854,852,8
|
|
20240528,093400,128303113,854,854,855,852,3794
|
|
20240528,093300,125069561,855,855,856,855,898
|
|
20240528,093200,124301721,855,855,855,855,22
|
|
20240528,093100,124282911,856,854,856,854,23
|
|
20240528,093000,124263225,856,856,856,856,83
|
|
20240528,092900,124192177,856,852,856,852,262
|
|
20240528,092800,123968949,856,856,856,856,2025
|
|
20240528,092700,122235549,856,856,856,856,52
|
|
20240528,092600,122191037,856,856,856,856,1
|
|
20240528,092500,122190181,856,850,856,850,358
|
|
20240528,092400,121885053,850,849,850,849,6535
|
|
20240528,092300,116331103,849,850,850,849,2556
|
|
20240528,092200,114160556,850,850,850,850,2013
|
|
20240528,092100,112449506,850,855,855,850,17691
|
|
20240528,092000,97386104,855,855,855,855,10
|
|
20240528,091900,97377554,855,858,858,855,1169
|
|
20240528,091800,96377922,856,857,858,855,14015
|
|
20240528,091700,84374195,857,857,857,857,241
|
|
20240528,091600,84167658,857,857,857,857,1266
|
|
20240528,091500,83082696,856,855,856,855,192
|
|
20240528,091400,82918374,855,855,857,855,75
|
|
20240528,091300,82854149,855,855,855,855,1255
|
|
20240528,091200,81781124,855,855,855,855,13
|
|
20240528,091100,81770009,854,854,854,854,200
|
|
20240528,091000,81599209,854,854,854,854,2530
|
|
20240528,090900,79438589,854,854,854,854,623
|
|
20240528,090800,78906547,853,853,854,853,1630
|
|
20240528,090700,77515852,854,853,854,851,326
|
|
20240528,090600,77238090,850,855,855,850,15098
|
|
20240528,090500,64381056,855,851,855,851,171
|
|
20240528,090400,64235407,855,860,860,846,2609
|
|
20240528,090300,62013017,860,851,860,846,2342
|
|
20240528,090200,60022403,845,854,854,840,20131
|
|
20240528,090100,42985501,854,856,856,853,16561
|
|
20240528,090000,28833527,856,860,860,856,33470
|