607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,190400,983863992,833,833,833,833,8459
|
|
20240529,190300,983863992,833,833,833,833,0
|
|
20240529,190200,983863992,833,833,833,833,0
|
|
20240529,190100,983863992,833,833,833,833,0
|
|
20240529,190000,983863992,833,833,833,833,0
|
|
20240529,185900,983863992,833,833,833,833,0
|
|
20240529,185800,983863992,833,833,833,833,0
|
|
20240529,185700,983863992,833,833,833,833,0
|
|
20240529,185600,983863992,833,833,833,833,0
|
|
20240529,185500,983863992,833,833,833,833,0
|
|
20240529,185400,983863992,833,833,833,833,0
|
|
20240529,185300,983863992,833,833,833,833,0
|
|
20240529,185200,983863992,833,833,833,833,0
|
|
20240529,185100,983863992,833,833,833,833,0
|
|
20240529,185000,983863992,833,833,833,833,0
|
|
20240529,184900,983863992,833,833,833,833,0
|
|
20240529,184800,983863992,833,833,833,833,0
|
|
20240529,184700,983863992,833,833,833,833,0
|
|
20240529,184600,983863992,833,833,833,833,0
|
|
20240529,184500,983863992,833,833,833,833,0
|
|
20240529,184400,983863992,833,833,833,833,0
|
|
20240529,184300,983863992,833,833,833,833,0
|
|
20240529,184200,983863992,833,833,833,833,0
|
|
20240529,184100,983863992,833,833,833,833,0
|
|
20240529,184000,983863992,833,833,833,833,0
|
|
20240529,183900,983863992,833,833,833,833,0
|
|
20240529,183800,983863992,833,833,833,833,0
|
|
20240529,183700,983863992,833,833,833,833,0
|
|
20240529,183600,983863992,833,833,833,833,0
|
|
20240529,183500,983863992,833,833,833,833,0
|
|
20240529,183400,983863992,833,833,833,833,8459
|
|
20240529,183300,983863992,833,833,833,833,0
|
|
20240529,183200,983863992,833,833,833,833,0
|
|
20240529,183100,983863992,833,833,833,833,0
|
|
20240529,183000,983863992,833,833,833,833,0
|
|
20240529,182900,983863992,833,833,833,833,0
|
|
20240529,182800,983863992,833,833,833,833,0
|
|
20240529,182700,983863992,833,833,833,833,0
|
|
20240529,182600,983863992,833,833,833,833,0
|
|
20240529,182500,983863992,833,833,833,833,0
|
|
20240529,182400,983863992,833,833,833,833,0
|
|
20240529,182300,983863992,833,833,833,833,0
|
|
20240529,182200,983863992,833,833,833,833,0
|
|
20240529,182100,983863992,833,833,833,833,0
|
|
20240529,182000,983863992,833,833,833,833,0
|
|
20240529,181900,983863992,833,833,833,833,0
|
|
20240529,181800,983863992,833,833,833,833,0
|
|
20240529,181700,983863992,833,833,833,833,0
|
|
20240529,181600,983863992,833,833,833,833,0
|
|
20240529,181500,983863992,833,833,833,833,0
|
|
20240529,181400,983863992,833,833,833,833,0
|
|
20240529,181300,983863992,833,833,833,833,0
|
|
20240529,181200,983863992,833,833,833,833,0
|
|
20240529,181100,983863992,833,833,833,833,0
|
|
20240529,181000,983863992,833,833,833,833,0
|
|
20240529,180900,983863992,833,833,833,833,0
|
|
20240529,180800,983863992,833,833,833,833,0
|
|
20240529,180700,983863992,833,833,833,833,0
|
|
20240529,180600,983863992,833,833,833,833,0
|
|
20240529,180500,983863992,833,833,833,833,0
|
|
20240529,180400,983863992,833,833,833,833,8459
|
|
20240529,180300,983863992,833,833,833,833,0
|
|
20240529,180200,983863992,833,833,833,833,0
|
|
20240529,180100,983863992,833,833,833,833,0
|
|
20240529,180000,983863992,833,833,833,833,0
|
|
20240529,175900,983863992,833,833,833,833,0
|
|
20240529,175800,983863992,833,833,833,833,0
|
|
20240529,175700,983863992,833,833,833,833,0
|
|
20240529,175600,983863992,833,833,833,833,0
|
|
20240529,175500,983863992,833,833,833,833,0
|
|
20240529,175400,983863992,833,833,833,833,0
|
|
20240529,175300,983863992,833,833,833,833,0
|
|
20240529,175200,983863992,833,833,833,833,0
|
|
20240529,175100,983863992,833,833,833,833,0
|
|
20240529,175000,983863992,833,833,833,833,0
|
|
20240529,174900,983863992,833,833,833,833,0
|
|
20240529,174800,983863992,833,833,833,833,0
|
|
20240529,174700,983863992,833,833,833,833,0
|
|
20240529,174600,983863992,833,833,833,833,0
|
|
20240529,174500,983863992,833,833,833,833,0
|
|
20240529,174400,983863992,833,833,833,833,0
|
|
20240529,174300,983863992,833,833,833,833,0
|
|
20240529,174200,983863992,833,833,833,833,0
|
|
20240529,174100,983863992,833,833,833,833,0
|
|
20240529,174000,983863992,833,833,833,833,0
|
|
20240529,173900,983863992,833,833,833,833,0
|
|
20240529,173800,983863992,833,833,833,833,0
|
|
20240529,173700,983863992,833,833,833,833,0
|
|
20240529,173600,983863992,833,833,833,833,0
|
|
20240529,173500,983863992,833,833,833,833,0
|
|
20240529,173400,983863992,833,833,833,833,8459
|
|
20240529,173300,983863992,833,833,833,833,0
|
|
20240529,173200,983863992,833,833,833,833,0
|
|
20240529,173100,983863992,833,833,833,833,0
|
|
20240529,173000,983863992,833,833,833,833,0
|
|
20240529,172900,983863992,833,833,833,833,0
|
|
20240529,172800,983863992,833,833,833,833,0
|
|
20240529,172700,983863992,833,833,833,833,0
|
|
20240529,172600,983863992,833,833,833,833,0
|
|
20240529,172500,983863992,833,833,833,833,0
|
|
20240529,172400,983863992,833,833,833,833,0
|
|
20240529,172300,983863992,833,833,833,833,0
|
|
20240529,172200,983863992,833,833,833,833,0
|
|
20240529,172100,983863992,833,833,833,833,0
|
|
20240529,172000,983863992,833,833,833,833,0
|
|
20240529,171900,983863992,833,833,833,833,0
|
|
20240529,171800,983863992,833,833,833,833,0
|
|
20240529,171700,983863992,833,833,833,833,0
|
|
20240529,171600,983863992,833,833,833,833,0
|
|
20240529,171500,983863992,833,833,833,833,0
|
|
20240529,171400,983863992,833,833,833,833,0
|
|
20240529,171300,983863992,833,833,833,833,0
|
|
20240529,171200,983863992,833,833,833,833,0
|
|
20240529,171100,983863992,833,833,833,833,0
|
|
20240529,171000,983863992,833,833,833,833,0
|
|
20240529,170900,983863992,833,833,833,833,0
|
|
20240529,170800,983863992,833,833,833,833,0
|
|
20240529,170700,983863992,833,833,833,833,0
|
|
20240529,170600,983863992,833,833,833,833,0
|
|
20240529,170500,983863992,833,833,833,833,0
|
|
20240529,170400,983863992,833,833,833,833,8459
|
|
20240529,170300,983863992,833,833,833,833,0
|
|
20240529,170200,983863992,833,833,833,833,0
|
|
20240529,170100,983863992,833,833,833,833,0
|
|
20240529,170000,983863992,833,833,833,833,0
|
|
20240529,165900,983863992,833,833,833,833,0
|
|
20240529,165800,983863992,833,833,833,833,0
|
|
20240529,165700,983863992,833,833,833,833,0
|
|
20240529,165600,983863992,833,833,833,833,0
|
|
20240529,165500,983863992,833,833,833,833,0
|
|
20240529,165400,983863992,833,833,833,833,0
|
|
20240529,165300,983863992,833,833,833,833,0
|
|
20240529,165200,983863992,833,833,833,833,0
|
|
20240529,165100,983863992,833,833,833,833,0
|
|
20240529,165000,983863992,833,833,833,833,0
|
|
20240529,164900,983863992,833,833,833,833,0
|
|
20240529,164800,983863992,833,833,833,833,0
|
|
20240529,164700,983863992,833,833,833,833,0
|
|
20240529,164600,983863992,833,833,833,833,0
|
|
20240529,164500,983863992,833,833,833,833,0
|
|
20240529,164400,983863992,833,833,833,833,0
|
|
20240529,164300,983863992,833,833,833,833,0
|
|
20240529,164200,983863992,833,833,833,833,0
|
|
20240529,164100,983863992,833,833,833,833,0
|
|
20240529,164000,983863992,833,833,833,833,0
|
|
20240529,163900,983863992,833,833,833,833,0
|
|
20240529,163800,983863992,833,833,833,833,0
|
|
20240529,163700,983863992,833,833,833,833,0
|
|
20240529,163600,983863992,833,833,833,833,0
|
|
20240529,163500,983863992,833,833,833,833,0
|
|
20240529,163400,983863992,833,833,833,833,8459
|
|
20240529,163300,983863992,833,833,833,833,0
|
|
20240529,163200,983863992,833,833,833,833,0
|
|
20240529,163100,983863992,833,833,833,833,0
|
|
20240529,163000,983863992,833,833,833,833,0
|
|
20240529,162900,983863992,833,833,833,833,0
|
|
20240529,162800,983863992,833,833,833,833,0
|
|
20240529,162700,983863992,833,833,833,833,0
|
|
20240529,162600,983863992,833,833,833,833,0
|
|
20240529,162500,983863992,833,833,833,833,0
|
|
20240529,162400,983863992,833,833,833,833,0
|
|
20240529,162300,983863992,833,833,833,833,0
|
|
20240529,162200,983863992,833,833,833,833,0
|
|
20240529,162100,983863992,833,833,833,833,0
|
|
20240529,162000,983863992,833,833,833,833,0
|
|
20240529,161900,983863992,833,833,833,833,0
|
|
20240529,161800,983863992,833,833,833,833,0
|
|
20240529,161700,983863992,833,833,833,833,0
|
|
20240529,161600,983863992,833,833,833,833,0
|
|
20240529,161500,983863992,833,833,833,833,0
|
|
20240529,161400,983863992,833,833,833,833,0
|
|
20240529,161300,983863992,833,833,833,833,0
|
|
20240529,161200,983863992,833,833,833,833,0
|
|
20240529,161100,983863992,833,833,833,833,0
|
|
20240529,161000,983863992,833,833,833,833,0
|
|
20240529,160900,983863992,833,833,833,833,0
|
|
20240529,160800,983863992,833,833,833,833,0
|
|
20240529,160700,983863992,833,833,833,833,0
|
|
20240529,160600,983863992,833,833,833,833,0
|
|
20240529,160500,983863992,833,833,833,833,0
|
|
20240529,160400,983863992,833,833,833,833,8459
|
|
20240529,160300,983863992,833,833,833,833,0
|
|
20240529,160200,983863992,833,833,833,833,0
|
|
20240529,160100,983863992,833,833,833,833,0
|
|
20240529,160000,983863992,833,833,833,833,0
|
|
20240529,155900,983863992,833,833,833,833,0
|
|
20240529,155800,983863992,833,833,833,833,0
|
|
20240529,155700,983863992,833,833,833,833,0
|
|
20240529,155600,983863992,833,833,833,833,0
|
|
20240529,155500,983863992,833,833,833,833,0
|
|
20240529,155400,983863992,833,833,833,833,0
|
|
20240529,155300,983863992,833,833,833,833,0
|
|
20240529,155200,983863992,833,833,833,833,0
|
|
20240529,155100,983863992,833,833,833,833,0
|
|
20240529,155000,983863992,833,833,833,833,0
|
|
20240529,154900,983863992,833,833,833,833,0
|
|
20240529,154800,983863992,833,833,833,833,0
|
|
20240529,154700,983863992,833,833,833,833,0
|
|
20240529,154600,983863992,833,833,833,833,0
|
|
20240529,154500,983863992,833,833,833,833,0
|
|
20240529,154400,983863992,833,833,833,833,0
|
|
20240529,154300,983863992,833,833,833,833,0
|
|
20240529,154200,983863992,833,833,833,833,0
|
|
20240529,154100,983863992,833,833,833,833,0
|
|
20240529,154000,983863992,833,833,833,833,0
|
|
20240529,153900,983863992,833,833,833,833,0
|
|
20240529,153800,983863992,833,833,833,833,0
|
|
20240529,153700,983863992,833,833,833,833,0
|
|
20240529,153600,983863992,833,833,833,833,0
|
|
20240529,153500,983863992,833,833,833,833,0
|
|
20240529,153400,983863992,833,833,833,833,8459
|
|
20240529,153300,983863992,833,833,833,833,0
|
|
20240529,153200,983863992,833,833,833,833,0
|
|
20240529,153100,983863992,833,833,833,833,0
|
|
20240529,153000,983863992,833,833,833,833,8459
|
|
20240529,152900,976817645,835,835,835,835,0
|
|
20240529,152800,976817645,835,835,835,835,0
|
|
20240529,152700,976817645,835,835,835,835,0
|
|
20240529,152600,976817645,835,835,835,835,0
|
|
20240529,152500,976817645,835,835,835,835,0
|
|
20240529,152400,976817645,835,835,835,835,0
|
|
20240529,152300,976817645,835,835,835,835,0
|
|
20240529,152200,976817645,835,835,835,835,0
|
|
20240529,152100,976817645,835,835,835,835,0
|
|
20240529,152000,976817645,835,835,835,835,0
|
|
20240529,151900,976817645,835,835,835,835,145
|
|
20240529,151800,976696570,835,835,835,835,50
|
|
20240529,151700,976654820,835,835,835,835,150
|
|
20240529,151600,976529570,835,834,835,834,110
|
|
20240529,151500,976437779,835,835,835,835,0
|
|
20240529,151400,976437779,835,834,835,832,191
|
|
20240529,151300,976278632,834,832,834,832,610
|
|
20240529,151200,975769912,832,832,832,832,1000
|
|
20240529,151100,974937912,832,832,832,832,0
|
|
20240529,151000,974937912,832,832,832,832,0
|
|
20240529,150900,974937912,832,832,832,831,4494
|
|
20240529,150800,971199990,832,832,832,832,15436
|
|
20240529,150700,958357238,832,832,832,832,1091
|
|
20240529,150600,957449526,832,835,835,832,4566
|
|
20240529,150500,953650611,833,835,835,833,9753
|
|
20240529,150400,945522314,835,835,835,835,0
|
|
20240529,150300,945522314,835,835,835,835,422
|
|
20240529,150200,945169944,835,835,835,835,309
|
|
20240529,150100,944911929,835,835,835,835,2000
|
|
20240529,150000,943241929,834,836,836,834,49
|
|
20240529,145900,943201059,834,834,834,834,165
|
|
20240529,145800,943063449,834,834,834,834,500
|
|
20240529,145700,942646449,834,834,834,834,555
|
|
20240529,145600,942183579,834,834,834,834,1000
|
|
20240529,145500,941349579,834,834,834,834,2000
|
|
20240529,145400,939681579,834,835,835,834,412
|
|
20240529,145300,939337820,836,836,836,836,2
|
|
20240529,145200,939336148,836,834,836,834,978
|
|
20240529,145100,938520494,834,834,834,834,2005
|
|
20240529,145000,936848324,834,834,834,834,1126
|
|
20240529,144900,935909240,834,834,834,834,426
|
|
20240529,144800,935553956,834,834,834,834,486
|
|
20240529,144700,935148632,834,832,834,832,135
|
|
20240529,144600,935036132,832,832,832,832,1246
|
|
20240529,144500,933999460,832,833,833,832,2661
|
|
20240529,144400,931784847,833,835,835,833,3542
|
|
20240529,144300,928833220,835,835,835,835,500
|
|
20240529,144200,928415720,835,835,835,835,0
|
|
20240529,144100,928415720,835,835,835,835,169
|
|
20240529,144000,928274605,835,835,835,835,16
|
|
20240529,143900,928261245,836,836,836,836,44
|
|
20240529,143800,928224461,837,838,838,837,460
|
|
20240529,143700,927839381,838,838,838,838,20
|
|
20240529,143600,927822621,838,833,838,833,1001
|
|
20240529,143500,926983788,838,838,838,838,0
|
|
20240529,143400,926983788,838,838,838,838,10385
|
|
20240529,143300,918281158,833,834,834,833,4826
|
|
20240529,143200,914261070,833,837,837,833,1803
|
|
20240529,143100,912758067,837,837,837,837,0
|
|
20240529,143000,912758067,837,836,837,836,5301
|
|
20240529,142900,908324930,836,836,836,836,207
|
|
20240529,142800,908151878,835,835,835,835,2555
|
|
20240529,142700,906018453,834,834,834,834,247
|
|
20240529,142600,905812455,834,834,834,834,150
|
|
20240529,142500,905687355,834,834,834,834,103
|
|
20240529,142400,905601453,834,834,834,834,499
|
|
20240529,142300,905185287,835,835,835,835,10
|
|
20240529,142200,905176937,835,835,835,835,1
|
|
20240529,142100,905176102,835,835,835,835,1
|
|
20240529,142000,905175267,835,835,835,835,701
|
|
20240529,141900,904589932,835,835,835,835,10
|
|
20240529,141800,904581582,832,832,832,832,100
|
|
20240529,141700,904498382,831,833,833,831,19204
|
|
20240529,141600,888519059,833,833,833,833,31
|
|
20240529,141500,888493236,834,834,834,834,180
|
|
20240529,141400,888343116,834,835,835,834,210
|
|
20240529,141300,888167826,834,834,834,834,1857
|
|
20240529,141200,886619088,834,834,834,834,240
|
|
20240529,141100,886418928,834,834,834,834,0
|
|
20240529,141000,886418928,834,834,834,834,0
|
|
20240529,140900,886418928,834,834,834,834,957
|
|
20240529,140800,885620790,834,834,834,834,0
|
|
20240529,140700,885620790,834,834,834,834,4451
|
|
20240529,140600,881908656,834,834,834,834,0
|
|
20240529,140500,881908656,834,834,834,834,52
|
|
20240529,140400,881865288,834,834,834,834,0
|
|
20240529,140300,881865288,834,834,834,834,1
|
|
20240529,140200,881864454,835,834,835,834,76
|
|
20240529,140100,881801024,835,835,835,835,300
|
|
20240529,140000,881550524,836,834,836,834,18
|
|
20240529,135900,881535501,834,836,836,834,2001
|
|
20240529,135800,879864776,835,835,835,835,0
|
|
20240529,135700,879864776,835,837,837,835,4
|
|
20240529,135600,879861430,837,837,837,837,2388
|
|
20240529,135500,877862674,837,837,837,837,1208
|
|
20240529,135400,876851578,837,836,837,836,1003
|
|
20240529,135300,876013067,837,837,838,837,582
|
|
20240529,135200,875525829,838,838,838,838,2150
|
|
20240529,135100,873724129,838,838,838,838,5
|
|
20240529,135000,873719939,838,838,838,838,0
|
|
20240529,134900,873719939,838,838,838,838,3
|
|
20240529,134800,873717425,835,835,835,835,3571
|
|
20240529,134700,870735640,835,835,835,835,0
|
|
20240529,134600,870735640,835,835,835,835,45
|
|
20240529,134500,870698065,834,834,834,834,143
|
|
20240529,134400,870578803,834,838,838,834,494
|
|
20240529,134300,870165231,834,834,834,834,0
|
|
20240529,134200,870165231,834,834,834,834,0
|
|
20240529,134100,870165231,834,834,834,834,0
|
|
20240529,134000,870165231,834,834,835,834,3017
|
|
20240529,133900,867648983,835,835,835,835,1014
|
|
20240529,133800,866802293,835,835,835,835,0
|
|
20240529,133700,866802293,835,835,835,835,232
|
|
20240529,133600,866608573,835,835,835,835,500
|
|
20240529,133500,866191073,835,837,837,835,612
|
|
20240529,133400,865679453,837,837,837,837,0
|
|
20240529,133300,865679453,837,837,837,837,47
|
|
20240529,133200,865640114,837,837,837,837,0
|
|
20240529,133100,865640114,837,837,837,837,0
|
|
20240529,133000,865640114,837,836,838,836,3745
|
|
20240529,132900,862503742,836,836,836,836,1231
|
|
20240529,132800,861474626,836,836,836,836,649
|
|
20240529,132700,860932062,836,836,836,836,8
|
|
20240529,132600,860925374,836,836,836,836,0
|
|
20240529,132500,860925374,836,835,836,835,2880
|
|
20240529,132400,858519699,835,836,836,835,364
|
|
20240529,132300,858215459,836,836,836,836,1100
|
|
20240529,132200,857295859,836,836,836,836,0
|
|
20240529,132100,857295859,836,836,836,836,311
|
|
20240529,132000,857035863,836,836,836,836,10
|
|
20240529,131900,857027503,836,836,836,836,17
|
|
20240529,131800,857013291,836,834,836,834,41
|
|
20240529,131700,856979043,834,836,836,834,301
|
|
20240529,131600,856727409,834,834,834,834,100
|
|
20240529,131500,856644009,836,836,836,836,203
|
|
20240529,131400,856474301,836,836,836,836,2
|
|
20240529,131300,856472629,833,834,834,833,1988
|
|
20240529,131200,854815320,835,835,835,835,0
|
|
20240529,131100,854815320,835,835,835,835,430
|
|
20240529,131000,854456270,835,835,835,835,359
|
|
20240529,130900,854156505,835,835,835,835,0
|
|
20240529,130800,854156505,835,836,836,835,3233
|
|
20240529,130700,851456350,835,835,835,835,0
|
|
20240529,130600,851456350,835,835,835,835,0
|
|
20240529,130500,851456350,835,835,835,835,20
|
|
20240529,130400,851439650,836,835,836,835,302
|
|
20240529,130300,851187478,837,837,837,837,0
|
|
20240529,130200,851187478,837,837,837,836,675
|
|
20240529,130100,850622504,837,836,837,836,1830
|
|
20240529,130000,849092564,836,836,836,836,730
|
|
20240529,125900,848482284,836,836,836,836,0
|
|
20240529,125800,848482284,836,836,836,836,500
|
|
20240529,125700,848064284,836,835,836,835,1189
|
|
20240529,125600,847070469,835,834,835,834,880
|
|
20240529,125500,846336548,834,834,834,834,8
|
|
20240529,125400,846329876,833,833,833,833,245
|
|
20240529,125300,846125791,833,833,833,833,400
|
|
20240529,125200,845792591,833,833,833,833,100
|
|
20240529,125100,845709291,833,833,833,833,4
|
|
20240529,125000,845705959,832,832,832,832,0
|
|
20240529,124900,845705959,832,832,832,832,820
|
|
20240529,124800,845023719,832,832,833,832,2652
|
|
20240529,124700,842815755,832,833,833,832,1171
|
|
20240529,124600,841841473,833,832,833,832,2201
|
|
20240529,124500,840010140,833,833,833,833,1420
|
|
20240529,124400,838827280,833,833,833,833,997
|
|
20240529,124300,837996779,833,833,833,833,236
|
|
20240529,124200,837800191,832,832,832,832,0
|
|
20240529,124100,837800191,832,832,832,832,0
|
|
20240529,124000,837800191,832,832,832,832,0
|
|
20240529,123900,837800191,832,832,832,832,0
|
|
20240529,123800,837800191,832,832,832,832,120
|
|
20240529,123700,837700351,832,832,832,832,104
|
|
20240529,123600,837613823,832,833,833,832,101
|
|
20240529,123500,837529790,832,833,833,832,609
|
|
20240529,123400,837023002,833,833,833,833,50
|
|
20240529,123300,836981352,834,834,834,834,0
|
|
20240529,123200,836981352,834,834,834,834,0
|
|
20240529,123100,836981352,834,834,834,834,100
|
|
20240529,123000,836897952,834,834,834,834,0
|
|
20240529,122900,836897952,834,834,834,834,0
|
|
20240529,122800,836897952,834,834,834,834,0
|
|
20240529,122700,836897952,834,834,834,834,10
|
|
20240529,122600,836889612,829,830,830,829,12000
|
|
20240529,122500,826939811,830,831,831,830,4000
|
|
20240529,122400,823618611,830,832,832,830,20020
|
|
20240529,122300,806995755,834,835,835,833,76
|
|
20240529,122200,806932320,835,835,835,835,3
|
|
20240529,122100,806929815,835,832,835,832,3931
|
|
20240529,122000,803650143,832,833,833,832,343
|
|
20240529,121900,803364747,832,832,832,832,89
|
|
20240529,121800,803290699,832,832,832,832,1217
|
|
20240529,121700,802278155,832,832,832,832,1
|
|
20240529,121600,802277323,834,834,834,834,0
|
|
20240529,121500,802277323,834,833,834,833,16
|
|
20240529,121400,802263983,833,831,833,831,1001
|
|
20240529,121300,801432150,831,831,831,831,3
|
|
20240529,121200,801429657,830,830,830,830,0
|
|
20240529,121100,801429657,830,830,830,830,2394
|
|
20240529,121000,799442637,830,832,832,830,10156
|
|
20240529,120900,791006427,832,833,833,832,333
|
|
20240529,120800,790729309,833,834,834,833,1499
|
|
20240529,120700,789480641,833,833,833,833,0
|
|
20240529,120600,789480641,833,834,834,833,532
|
|
20240529,120500,789036954,835,834,835,834,1708
|
|
20240529,120400,787611494,834,834,834,834,0
|
|
20240529,120300,787611494,834,834,834,834,30
|
|
20240529,120200,787586474,834,833,834,833,36
|
|
20240529,120100,787556477,833,833,833,833,332
|
|
20240529,120000,787279921,833,833,833,833,13
|
|
20240529,115900,787269092,833,833,833,833,1
|
|
20240529,115800,787268259,831,831,831,831,0
|
|
20240529,115700,787268259,831,831,831,831,0
|
|
20240529,115600,787268259,831,830,831,830,7000
|
|
20240529,115500,781457259,831,832,832,831,12271
|
|
20240529,115400,771259707,832,832,832,832,1729
|
|
20240529,115300,769821179,832,834,834,832,9287
|
|
20240529,115200,762087617,834,834,835,834,2237
|
|
20240529,115100,760221957,835,835,835,835,110
|
|
20240529,115000,760130107,837,837,837,837,98
|
|
20240529,114900,760048081,838,838,838,838,38
|
|
20240529,114800,760016237,834,834,834,834,0
|
|
20240529,114700,760016237,834,838,838,834,4192
|
|
20240529,114600,756517011,835,835,835,835,11
|
|
20240529,114500,756507826,838,838,838,835,1240
|
|
20240529,114400,755471704,838,838,838,838,2
|
|
20240529,114300,755470028,837,837,837,837,2001
|
|
20240529,114200,753795191,835,835,835,835,1
|
|
20240529,114100,753794356,837,837,837,837,10
|
|
20240529,114000,753785986,835,835,835,835,2439
|
|
20240529,113900,751749421,836,836,836,836,3817
|
|
20240529,113800,748558409,837,837,837,837,1
|
|
20240529,113700,748557572,837,837,837,837,15
|
|
20240529,113600,748545017,838,838,838,838,0
|
|
20240529,113500,748545017,838,836,838,836,1010
|
|
20240529,113400,747700637,838,836,838,836,12
|
|
20240529,113300,747690585,836,838,838,836,624
|
|
20240529,113200,747167775,838,836,838,836,3409
|
|
20240529,113100,744316043,838,838,838,838,0
|
|
20240529,113000,744316043,838,836,838,836,1606
|
|
20240529,112900,742973419,839,839,839,839,27
|
|
20240529,112800,742950766,838,838,838,838,1000
|
|
20240529,112700,742112766,838,836,838,836,142
|
|
20240529,112600,741994046,836,835,836,835,15
|
|
20240529,112500,741981517,835,836,836,835,196
|
|
20240529,112400,741817703,836,836,836,836,0
|
|
20240529,112300,741817703,836,836,836,836,90
|
|
20240529,112200,741742463,836,836,836,836,500
|
|
20240529,112100,741324463,836,836,836,836,0
|
|
20240529,112000,741324463,836,836,836,836,0
|
|
20240529,111900,741324463,836,840,840,836,1213
|
|
20240529,111800,740309610,839,839,839,839,78
|
|
20240529,111700,740244168,840,840,840,840,42
|
|
20240529,111600,740208888,840,840,840,840,413
|
|
20240529,111500,739861968,840,839,840,839,48
|
|
20240529,111400,739821686,836,839,839,836,1106
|
|
20240529,111300,738895364,839,839,839,839,206
|
|
20240529,111200,738722530,839,837,839,837,6895
|
|
20240529,111100,732942946,836,836,836,835,206
|
|
20240529,111000,732770866,836,836,836,836,576
|
|
20240529,110900,732289330,837,837,837,837,0
|
|
20240529,110800,732289330,837,837,837,837,6
|
|
20240529,110700,732284308,837,837,837,837,129
|
|
20240529,110600,732176335,837,837,837,837,18
|
|
20240529,110500,732161269,837,833,837,833,1586
|
|
20240529,110400,730834327,836,836,836,836,284
|
|
20240529,110300,730596903,836,837,837,836,5626
|
|
20240529,110200,725888095,836,834,837,834,8332
|
|
20240529,110100,718922475,832,832,832,832,0
|
|
20240529,110000,718922475,832,833,833,832,1188
|
|
20240529,105900,717933921,832,832,832,832,0
|
|
20240529,105800,717933921,832,832,832,832,20
|
|
20240529,105700,717917281,831,831,831,831,0
|
|
20240529,105600,717917281,831,831,831,831,0
|
|
20240529,105500,717917281,831,836,836,831,17548
|
|
20240529,105400,703306842,836,836,836,835,334
|
|
20240529,105300,703027802,836,836,836,836,425
|
|
20240529,105200,702672502,836,835,836,835,301
|
|
20240529,105100,702421165,835,835,835,835,0
|
|
20240529,105000,702421165,835,835,835,835,838
|
|
20240529,104900,701721435,835,835,835,835,3437
|
|
20240529,104800,698851540,835,835,836,834,954
|
|
20240529,104700,698054713,835,835,835,835,68
|
|
20240529,104600,697997933,835,835,835,835,2000
|
|
20240529,104500,696327933,835,835,835,835,1521
|
|
20240529,104400,695057898,835,836,836,835,466
|
|
20240529,104300,694668770,835,835,835,835,1000
|
|
20240529,104200,693833770,832,832,832,832,51
|
|
20240529,104100,693791338,832,832,832,832,0
|
|
20240529,104000,693791338,832,832,832,832,0
|
|
20240529,103900,693791338,832,836,836,832,403
|
|
20240529,103800,693456034,836,836,836,836,2
|
|
20240529,103700,693454362,831,832,832,831,7144
|
|
20240529,103600,687517339,831,832,832,831,1010
|
|
20240529,103500,686677029,831,831,831,831,79
|
|
20240529,103400,686611380,831,831,831,831,119
|
|
20240529,103300,686512491,830,835,835,830,33294
|
|
20240529,103200,658818783,835,836,836,835,1607
|
|
20240529,103100,657476928,836,836,836,836,45
|
|
20240529,103000,657439308,837,838,838,836,8203
|
|
20240529,102900,650576382,838,838,838,838,520
|
|
20240529,102800,650140622,838,839,839,838,2489
|
|
20240529,102700,648054028,838,839,839,838,2124
|
|
20240529,102600,646272992,838,838,838,838,401
|
|
20240529,102500,645936954,838,838,838,837,2897
|
|
20240529,102400,643509274,837,838,838,837,4
|
|
20240529,102300,643505925,838,837,838,837,2481
|
|
20240529,102200,641429204,837,838,838,837,511
|
|
20240529,102100,641001494,838,838,838,838,5000
|
|
20240529,102000,636811494,838,838,838,838,178
|
|
20240529,101900,636662330,838,838,838,838,184
|
|
20240529,101800,636508138,839,839,839,839,10
|
|
20240529,101700,636499748,839,839,839,839,1
|
|
20240529,101600,636498909,839,839,839,839,1900
|
|
20240529,101500,634904809,836,836,836,836,383
|
|
20240529,101400,634584621,836,836,838,836,7261
|
|
20240529,101300,628506251,834,835,835,834,1485
|
|
20240529,101200,627266666,835,835,835,835,1182
|
|
20240529,101100,626279696,835,834,835,834,3533
|
|
20240529,101000,623331141,835,835,835,834,3540
|
|
20240529,100900,620375242,835,835,835,835,315
|
|
20240529,100800,620112217,833,836,836,833,2881
|
|
20240529,100700,617707718,836,837,837,836,685
|
|
20240529,100600,617135053,838,838,838,835,2496
|
|
20240529,100500,615050389,839,835,839,835,689
|
|
20240529,100400,614474866,835,835,835,834,1640
|
|
20240529,100300,613107015,835,835,835,835,235
|
|
20240529,100200,612910790,835,835,835,834,1200
|
|
20240529,100100,611909315,835,835,835,835,3
|
|
20240529,100000,611906810,835,837,837,835,1811
|
|
20240529,095900,610394165,837,837,837,837,2500
|
|
20240529,095800,608301665,837,837,837,835,278
|
|
20240529,095700,608069359,837,836,837,835,909
|
|
20240529,095600,607309434,836,836,836,835,170
|
|
20240529,095500,607167318,836,836,836,836,54
|
|
20240529,095400,607122174,836,836,836,834,2856
|
|
20240529,095300,604738786,836,834,836,834,107
|
|
20240529,095200,604649534,834,834,834,832,4050
|
|
20240529,095100,601274526,834,834,834,834,4090
|
|
20240529,095000,597863466,832,836,836,832,171
|
|
20240529,094900,597720910,836,834,836,831,3589
|
|
20240529,094800,594737277,831,829,831,829,4166
|
|
20240529,094700,591279654,829,830,830,826,6724
|
|
20240529,094600,585717006,830,832,832,829,12800
|
|
20240529,094500,575088515,832,834,836,832,4757
|
|
20240529,094400,571130050,834,834,837,833,912
|
|
20240529,094300,570369402,833,833,833,833,192
|
|
20240529,094200,570209466,832,837,837,832,2661
|
|
20240529,094100,567994009,837,842,842,830,74219
|
|
20240529,094000,506177064,842,840,842,838,14864
|
|
20240529,093900,493704784,842,840,843,839,26294
|
|
20240529,093800,471624368,840,843,843,840,8499
|
|
20240529,093700,464477270,843,843,844,842,132
|
|
20240529,093600,464366011,841,842,842,841,6709
|
|
20240529,093500,458722742,841,845,845,841,21776
|
|
20240529,093400,440385470,845,845,845,845,17
|
|
20240529,093300,440371105,844,844,844,843,3363
|
|
20240529,093200,437535888,844,844,844,844,887
|
|
20240529,093100,436787260,844,844,844,844,665
|
|
20240529,093000,436226000,843,844,844,843,286
|
|
20240529,092900,435984652,846,844,846,843,6822
|
|
20240529,092800,430231612,844,844,844,844,144
|
|
20240529,092700,430110076,844,843,844,842,8044
|
|
20240529,092600,423327940,844,843,844,843,785
|
|
20240529,092500,422665403,842,842,842,842,0
|
|
20240529,092400,422665403,842,842,842,842,2402
|
|
20240529,092300,420642919,842,842,842,841,1854
|
|
20240529,092200,419083392,840,842,842,840,234
|
|
20240529,092100,418886809,840,842,842,839,30838
|
|
20240529,092000,392964381,842,843,843,842,13569
|
|
20240529,091900,381527713,847,844,847,842,10464
|
|
20240529,091800,372715012,844,848,848,843,17530
|
|
20240529,091700,357923581,848,848,848,848,20
|
|
20240529,091600,357906621,844,844,845,843,6865
|
|
20240529,091500,352115219,844,844,844,843,3302
|
|
20240529,091400,349328334,843,842,843,842,11796
|
|
20240529,091300,339388524,843,844,845,842,13985
|
|
20240529,091200,327598409,844,852,852,844,32565
|
|
20240529,091100,300041616,852,855,856,851,1837
|
|
20240529,091000,298473454,855,865,865,848,35172
|
|
20240529,090900,268475120,866,853,866,850,90893
|
|
20240529,090800,190292424,853,848,853,848,452
|
|
20240529,090700,189908421,853,853,855,847,14819
|
|
20240529,090600,177263283,847,848,853,844,59687
|
|
20240529,090500,126770510,847,855,855,847,13244
|
|
20240529,090400,115503113,855,855,856,854,2051
|
|
20240529,090300,113749386,855,854,856,847,34239
|
|
20240529,090200,84503964,858,856,858,853,11729
|
|
20240529,090100,74451690,856,861,861,853,8916
|
|
20240529,090000,66826152,861,860,863,855,77597
|