607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190400,550341744,830,830,830,830,3813
|
|
20240531,190300,550341744,830,830,830,830,0
|
|
20240531,190200,550341744,830,830,830,830,0
|
|
20240531,190100,550341744,830,830,830,830,0
|
|
20240531,190000,550341744,830,830,830,830,0
|
|
20240531,185900,550341744,830,830,830,830,0
|
|
20240531,185800,550341744,830,830,830,830,0
|
|
20240531,185700,550341744,830,830,830,830,0
|
|
20240531,185600,550341744,830,830,830,830,0
|
|
20240531,185500,550341744,830,830,830,830,0
|
|
20240531,185400,550341744,830,830,830,830,0
|
|
20240531,185300,550341744,830,830,830,830,0
|
|
20240531,185200,550341744,830,830,830,830,0
|
|
20240531,185100,550341744,830,830,830,830,0
|
|
20240531,185000,550341744,830,830,830,830,0
|
|
20240531,184900,550341744,830,830,830,830,0
|
|
20240531,184800,550341744,830,830,830,830,0
|
|
20240531,184700,550341744,830,830,830,830,0
|
|
20240531,184600,550341744,830,830,830,830,0
|
|
20240531,184500,550341744,830,830,830,830,0
|
|
20240531,184400,550341744,830,830,830,830,0
|
|
20240531,184300,550341744,830,830,830,830,0
|
|
20240531,184200,550341744,830,830,830,830,0
|
|
20240531,184100,550341744,830,830,830,830,0
|
|
20240531,184000,550341744,830,830,830,830,0
|
|
20240531,183900,550341744,830,830,830,830,0
|
|
20240531,183800,550341744,830,830,830,830,0
|
|
20240531,183700,550341744,830,830,830,830,0
|
|
20240531,183600,550341744,830,830,830,830,0
|
|
20240531,183500,550341744,830,830,830,830,0
|
|
20240531,183400,550341744,830,830,830,830,3813
|
|
20240531,183300,550341744,830,830,830,830,0
|
|
20240531,183200,550341744,830,830,830,830,0
|
|
20240531,183100,550341744,830,830,830,830,0
|
|
20240531,183000,550341744,830,830,830,830,0
|
|
20240531,182900,550341744,830,830,830,830,0
|
|
20240531,182800,550341744,830,830,830,830,0
|
|
20240531,182700,550341744,830,830,830,830,0
|
|
20240531,182600,550341744,830,830,830,830,0
|
|
20240531,182500,550341744,830,830,830,830,0
|
|
20240531,182400,550341744,830,830,830,830,0
|
|
20240531,182300,550341744,830,830,830,830,0
|
|
20240531,182200,550341744,830,830,830,830,0
|
|
20240531,182100,550341744,830,830,830,830,0
|
|
20240531,182000,550341744,830,830,830,830,0
|
|
20240531,181900,550341744,830,830,830,830,0
|
|
20240531,181800,550341744,830,830,830,830,0
|
|
20240531,181700,550341744,830,830,830,830,0
|
|
20240531,181600,550341744,830,830,830,830,0
|
|
20240531,181500,550341744,830,830,830,830,0
|
|
20240531,181400,550341744,830,830,830,830,0
|
|
20240531,181300,550341744,830,830,830,830,0
|
|
20240531,181200,550341744,830,830,830,830,0
|
|
20240531,181100,550341744,830,830,830,830,0
|
|
20240531,181000,550341744,830,830,830,830,0
|
|
20240531,180900,550341744,830,830,830,830,0
|
|
20240531,180800,550341744,830,830,830,830,0
|
|
20240531,180700,550341744,830,830,830,830,0
|
|
20240531,180600,550341744,830,830,830,830,0
|
|
20240531,180500,550341744,830,830,830,830,0
|
|
20240531,180400,550341744,830,830,830,830,3813
|
|
20240531,180300,550341744,830,830,830,830,0
|
|
20240531,180200,550341744,830,830,830,830,0
|
|
20240531,180100,550341744,830,830,830,830,0
|
|
20240531,180000,550341744,830,830,830,830,0
|
|
20240531,175900,550341744,830,830,830,830,0
|
|
20240531,175800,550341744,830,830,830,830,0
|
|
20240531,175700,550341744,830,830,830,830,0
|
|
20240531,175600,550341744,830,830,830,830,0
|
|
20240531,175500,550341744,830,830,830,830,0
|
|
20240531,175400,550341744,830,830,830,830,0
|
|
20240531,175300,550341744,830,830,830,830,0
|
|
20240531,175200,550341744,830,830,830,830,0
|
|
20240531,175100,550341744,830,830,830,830,0
|
|
20240531,175000,550341744,830,830,830,830,0
|
|
20240531,174900,550341744,830,830,830,830,0
|
|
20240531,174800,550341744,830,830,830,830,0
|
|
20240531,174700,550341744,830,830,830,830,0
|
|
20240531,174600,550341744,830,830,830,830,0
|
|
20240531,174500,550341744,830,830,830,830,0
|
|
20240531,174400,550341744,830,830,830,830,0
|
|
20240531,174300,550341744,830,830,830,830,0
|
|
20240531,174200,550341744,830,830,830,830,0
|
|
20240531,174100,550341744,830,830,830,830,0
|
|
20240531,174000,550341744,830,830,830,830,0
|
|
20240531,173900,550341744,830,830,830,830,0
|
|
20240531,173800,550341744,830,830,830,830,0
|
|
20240531,173700,550341744,830,830,830,830,0
|
|
20240531,173600,550341744,830,830,830,830,0
|
|
20240531,173500,550341744,830,830,830,830,0
|
|
20240531,173400,550341744,830,830,830,830,3813
|
|
20240531,173300,550341744,830,830,830,830,0
|
|
20240531,173200,550341744,830,830,830,830,0
|
|
20240531,173100,550341744,830,830,830,830,0
|
|
20240531,173000,550341744,830,830,830,830,0
|
|
20240531,172900,550341744,830,830,830,830,0
|
|
20240531,172800,550341744,830,830,830,830,0
|
|
20240531,172700,550341744,830,830,830,830,0
|
|
20240531,172600,550341744,830,830,830,830,0
|
|
20240531,172500,550341744,830,830,830,830,0
|
|
20240531,172400,550341744,830,830,830,830,0
|
|
20240531,172300,550341744,830,830,830,830,0
|
|
20240531,172200,550341744,830,830,830,830,0
|
|
20240531,172100,550341744,830,830,830,830,0
|
|
20240531,172000,550341744,830,830,830,830,0
|
|
20240531,171900,550341744,830,830,830,830,0
|
|
20240531,171800,550341744,830,830,830,830,0
|
|
20240531,171700,550341744,830,830,830,830,0
|
|
20240531,171600,550341744,830,830,830,830,0
|
|
20240531,171500,550341744,830,830,830,830,0
|
|
20240531,171400,550341744,830,830,830,830,0
|
|
20240531,171300,550341744,830,830,830,830,0
|
|
20240531,171200,550341744,830,830,830,830,0
|
|
20240531,171100,550341744,830,830,830,830,0
|
|
20240531,171000,550341744,830,830,830,830,0
|
|
20240531,170900,550341744,830,830,830,830,0
|
|
20240531,170800,550341744,830,830,830,830,0
|
|
20240531,170700,550341744,830,830,830,830,0
|
|
20240531,170600,550341744,830,830,830,830,0
|
|
20240531,170500,550341744,830,830,830,830,0
|
|
20240531,170400,550341744,830,830,830,830,3813
|
|
20240531,170300,550341744,830,830,830,830,0
|
|
20240531,170200,550341744,830,830,830,830,0
|
|
20240531,170100,550341744,830,830,830,830,0
|
|
20240531,170000,550341744,830,830,830,830,0
|
|
20240531,165900,550341744,830,830,830,830,0
|
|
20240531,165800,550341744,830,830,830,830,0
|
|
20240531,165700,550341744,830,830,830,830,0
|
|
20240531,165600,550341744,830,830,830,830,0
|
|
20240531,165500,550341744,830,830,830,830,0
|
|
20240531,165400,550341744,830,830,830,830,0
|
|
20240531,165300,550341744,830,830,830,830,0
|
|
20240531,165200,550341744,830,830,830,830,0
|
|
20240531,165100,550341744,830,830,830,830,0
|
|
20240531,165000,550341744,830,830,830,830,0
|
|
20240531,164900,550341744,830,830,830,830,0
|
|
20240531,164800,550341744,830,830,830,830,0
|
|
20240531,164700,550341744,830,830,830,830,0
|
|
20240531,164600,550341744,830,830,830,830,0
|
|
20240531,164500,550341744,830,830,830,830,0
|
|
20240531,164400,550341744,830,830,830,830,0
|
|
20240531,164300,550341744,830,830,830,830,0
|
|
20240531,164200,550341744,830,830,830,830,0
|
|
20240531,164100,550341744,830,830,830,830,0
|
|
20240531,164000,550341744,830,830,830,830,0
|
|
20240531,163900,550341744,830,830,830,830,0
|
|
20240531,163800,550341744,830,830,830,830,0
|
|
20240531,163700,550341744,830,830,830,830,0
|
|
20240531,163600,550341744,830,830,830,830,0
|
|
20240531,163500,550341744,830,830,830,830,0
|
|
20240531,163400,550341744,830,830,830,830,3813
|
|
20240531,163300,550341744,830,830,830,830,0
|
|
20240531,163200,550341744,830,830,830,830,0
|
|
20240531,163100,550341744,830,830,830,830,0
|
|
20240531,163000,550341744,830,830,830,830,0
|
|
20240531,162900,550341744,830,830,830,830,0
|
|
20240531,162800,550341744,830,830,830,830,0
|
|
20240531,162700,550341744,830,830,830,830,0
|
|
20240531,162600,550341744,830,830,830,830,0
|
|
20240531,162500,550341744,830,830,830,830,0
|
|
20240531,162400,550341744,830,830,830,830,0
|
|
20240531,162300,550341744,830,830,830,830,0
|
|
20240531,162200,550341744,830,830,830,830,0
|
|
20240531,162100,550341744,830,830,830,830,0
|
|
20240531,162000,550341744,830,830,830,830,0
|
|
20240531,161900,550341744,830,830,830,830,0
|
|
20240531,161800,550341744,830,830,830,830,0
|
|
20240531,161700,550341744,830,830,830,830,0
|
|
20240531,161600,550341744,830,830,830,830,0
|
|
20240531,161500,550341744,830,830,830,830,0
|
|
20240531,161400,550341744,830,830,830,830,0
|
|
20240531,161300,550341744,830,830,830,830,0
|
|
20240531,161200,550341744,830,830,830,830,0
|
|
20240531,161100,550341744,830,830,830,830,0
|
|
20240531,161000,550341744,830,830,830,830,0
|
|
20240531,160900,550341744,830,830,830,830,0
|
|
20240531,160800,550341744,830,830,830,830,0
|
|
20240531,160700,550341744,830,830,830,830,0
|
|
20240531,160600,550341744,830,830,830,830,0
|
|
20240531,160500,550341744,830,830,830,830,0
|
|
20240531,160400,550341744,830,830,830,830,3813
|
|
20240531,160300,550341744,830,830,830,830,0
|
|
20240531,160200,550341744,830,830,830,830,0
|
|
20240531,160100,550341744,830,830,830,830,0
|
|
20240531,160000,550341744,830,830,830,830,0
|
|
20240531,155900,550341744,830,830,830,830,0
|
|
20240531,155800,550341744,830,830,830,830,0
|
|
20240531,155700,550341744,830,830,830,830,0
|
|
20240531,155600,550341744,830,830,830,830,0
|
|
20240531,155500,550341744,830,830,830,830,0
|
|
20240531,155400,550341744,830,830,830,830,0
|
|
20240531,155300,550341744,830,830,830,830,0
|
|
20240531,155200,550341744,830,830,830,830,0
|
|
20240531,155100,550341744,830,830,830,830,0
|
|
20240531,155000,550341744,830,830,830,830,0
|
|
20240531,154900,550341744,830,830,830,830,0
|
|
20240531,154800,550341744,830,830,830,830,0
|
|
20240531,154700,550341744,830,830,830,830,0
|
|
20240531,154600,550341744,830,830,830,830,0
|
|
20240531,154500,550341744,830,830,830,830,0
|
|
20240531,154400,550341744,830,830,830,830,0
|
|
20240531,154300,550341744,830,830,830,830,0
|
|
20240531,154200,550341744,830,830,830,830,0
|
|
20240531,154100,550341744,830,830,830,830,0
|
|
20240531,154000,550341744,830,830,830,830,0
|
|
20240531,153900,550341744,830,830,830,830,0
|
|
20240531,153800,550341744,830,830,830,830,0
|
|
20240531,153700,550341744,830,830,830,830,0
|
|
20240531,153600,550341744,830,830,830,830,0
|
|
20240531,153500,550341744,830,830,830,830,0
|
|
20240531,153400,550341744,830,830,830,830,3813
|
|
20240531,153300,550341744,830,830,830,830,0
|
|
20240531,153200,550341744,830,830,830,830,0
|
|
20240531,153100,550341744,830,830,830,830,0
|
|
20240531,153000,550341744,830,830,830,830,3813
|
|
20240531,152900,547176954,831,831,831,831,0
|
|
20240531,152800,547176954,831,831,831,831,0
|
|
20240531,152700,547176954,831,831,831,831,0
|
|
20240531,152600,547176954,831,831,831,831,0
|
|
20240531,152500,547176954,831,831,831,831,0
|
|
20240531,152400,547176954,831,831,831,831,0
|
|
20240531,152300,547176954,831,831,831,831,0
|
|
20240531,152200,547176954,831,831,831,831,0
|
|
20240531,152100,547176954,831,831,831,831,0
|
|
20240531,152000,547176954,831,831,831,831,0
|
|
20240531,151900,547176954,831,829,831,827,2027
|
|
20240531,151800,545494878,828,829,830,828,2099
|
|
20240531,151700,543755806,829,829,830,829,164
|
|
20240531,151600,543619801,830,830,830,830,7
|
|
20240531,151500,543613991,830,830,830,830,500
|
|
20240531,151400,543198991,827,827,827,827,5
|
|
20240531,151300,543194856,827,827,828,827,1282
|
|
20240531,151200,542134641,828,828,828,828,8693
|
|
20240531,151100,534936837,828,828,828,828,3648
|
|
20240531,151000,531916293,830,829,830,829,122
|
|
20240531,150900,531815153,828,829,829,828,121
|
|
20240531,150800,531714944,829,826,829,826,2253
|
|
20240531,150700,529849344,826,828,829,826,57
|
|
20240531,150600,529802236,828,828,828,828,0
|
|
20240531,150500,529802236,828,829,829,828,7421
|
|
20240531,150400,523657641,828,828,828,828,129
|
|
20240531,150300,523550829,828,829,829,828,125
|
|
20240531,150200,523447279,829,829,829,828,3848
|
|
20240531,150100,520259637,828,828,828,828,428
|
|
20240531,150000,519905253,828,829,829,828,503
|
|
20240531,145900,519488382,829,829,831,829,255
|
|
20240531,145800,519276985,829,829,829,829,0
|
|
20240531,145700,519276985,829,829,829,829,1
|
|
20240531,145600,519276156,831,830,831,830,1000
|
|
20240531,145500,518445289,826,826,826,826,0
|
|
20240531,145400,518445289,826,826,826,826,0
|
|
20240531,145300,518445289,826,826,826,826,0
|
|
20240531,145200,518445289,826,826,826,826,440
|
|
20240531,145100,518081849,830,828,830,828,220
|
|
20240531,145000,517899535,828,828,828,828,406
|
|
20240531,144900,517563367,828,828,828,828,1522
|
|
20240531,144800,516303151,829,829,829,829,2250
|
|
20240531,144700,514437901,831,830,831,830,5214
|
|
20240531,144600,510110080,831,830,831,830,998
|
|
20240531,144500,509281738,830,830,830,830,0
|
|
20240531,144400,509281738,830,826,830,826,419
|
|
20240531,144300,508935568,830,828,830,826,8506
|
|
20240531,144200,501892250,828,828,828,827,2673
|
|
20240531,144100,499679356,828,830,830,828,24
|
|
20240531,144000,499659440,830,829,830,829,2911
|
|
20240531,143900,497246051,829,829,829,829,40
|
|
20240531,143800,497212891,829,829,829,829,525
|
|
20240531,143700,496777666,830,830,830,830,280
|
|
20240531,143600,496545266,830,830,830,830,7
|
|
20240531,143500,496539456,830,830,830,830,12
|
|
20240531,143400,496529496,828,831,831,828,106
|
|
20240531,143300,496441725,830,830,830,830,0
|
|
20240531,143200,496441725,830,830,830,830,286
|
|
20240531,143100,496204345,830,830,830,830,10
|
|
20240531,143000,496196045,830,830,830,830,100
|
|
20240531,142900,496113045,830,830,830,829,738
|
|
20240531,142800,495500515,829,829,829,829,1318
|
|
20240531,142700,494407893,830,830,830,830,0
|
|
20240531,142600,494407893,830,831,831,830,407
|
|
20240531,142500,494070079,831,831,831,831,0
|
|
20240531,142400,494070079,831,831,831,831,0
|
|
20240531,142300,494070079,831,830,831,830,99
|
|
20240531,142200,493987854,830,832,832,830,557
|
|
20240531,142100,493525542,831,831,831,831,0
|
|
20240531,142000,493525542,831,831,831,831,8
|
|
20240531,141900,493518894,831,831,831,831,4
|
|
20240531,141800,493515570,831,831,831,831,0
|
|
20240531,141700,493515570,831,831,831,831,2254
|
|
20240531,141600,491642496,831,831,831,831,7
|
|
20240531,141500,491636679,830,830,830,830,0
|
|
20240531,141400,491636679,830,832,832,830,47
|
|
20240531,141300,491597661,831,831,831,831,0
|
|
20240531,141200,491597661,831,832,832,830,591
|
|
20240531,141100,491106900,832,830,832,830,60
|
|
20240531,141000,491057050,830,830,830,830,10
|
|
20240531,140900,491048750,830,830,830,830,27
|
|
20240531,140800,491026340,830,830,830,830,0
|
|
20240531,140700,491026340,830,830,830,830,0
|
|
20240531,140600,491026340,830,830,830,830,0
|
|
20240531,140500,491026340,830,830,830,830,10
|
|
20240531,140400,491018040,830,830,830,830,30
|
|
20240531,140300,490993140,830,830,830,830,482
|
|
20240531,140200,490593080,830,830,830,830,83
|
|
20240531,140100,490524190,830,830,830,830,1
|
|
20240531,140000,490523360,832,832,832,832,7
|
|
20240531,135900,490517536,833,833,833,833,345
|
|
20240531,135800,490230151,833,833,834,833,1210
|
|
20240531,135700,489222073,834,834,834,834,1
|
|
20240531,135600,489221239,830,831,835,830,16196
|
|
20240531,135500,475720122,830,830,830,830,75
|
|
20240531,135400,475657872,830,830,830,830,0
|
|
20240531,135300,475657872,830,830,830,830,3
|
|
20240531,135200,475655382,830,830,830,830,0
|
|
20240531,135100,475655382,830,829,830,829,102
|
|
20240531,135000,475570724,830,830,830,830,1010
|
|
20240531,134900,474732424,830,830,830,830,10
|
|
20240531,134800,474724124,830,828,830,828,7462
|
|
20240531,134700,468533199,829,828,829,828,5025
|
|
20240531,134600,464368087,828,828,828,828,5
|
|
20240531,134500,464363947,825,825,825,825,13
|
|
20240531,134400,464353222,828,827,828,827,922
|
|
20240531,134300,463589816,827,826,827,826,3100
|
|
20240531,134200,461026224,825,825,826,825,4145
|
|
20240531,134100,457604454,825,825,825,825,100
|
|
20240531,134000,457521954,825,825,825,825,2000
|
|
20240531,133900,455871954,825,822,825,822,12300
|
|
20240531,133800,445739001,821,821,821,821,100
|
|
20240531,133700,445656901,821,821,821,821,1300
|
|
20240531,133600,444589601,821,821,821,821,1
|
|
20240531,133500,444588780,822,822,822,822,0
|
|
20240531,133400,444588780,822,822,822,822,5
|
|
20240531,133300,444584670,821,821,821,821,0
|
|
20240531,133200,444584670,821,821,821,821,0
|
|
20240531,133100,444584670,821,821,821,821,0
|
|
20240531,133000,444584670,821,821,821,821,200
|
|
20240531,132900,444420470,821,821,821,821,51
|
|
20240531,132800,444378599,821,821,821,821,1150
|
|
20240531,132700,443434449,822,821,822,821,50
|
|
20240531,132600,443393398,821,821,821,821,0
|
|
20240531,132500,443393398,821,821,821,821,640
|
|
20240531,132400,442867958,821,821,821,821,0
|
|
20240531,132300,442867958,821,821,821,821,0
|
|
20240531,132200,442867958,821,821,821,821,0
|
|
20240531,132100,442867958,821,821,821,821,5
|
|
20240531,132000,442863853,821,821,821,821,0
|
|
20240531,131900,442863853,821,821,821,821,69
|
|
20240531,131800,442807204,819,819,819,819,0
|
|
20240531,131700,442807204,819,819,819,819,0
|
|
20240531,131600,442807204,819,819,819,819,0
|
|
20240531,131500,442807204,819,822,822,819,1353
|
|
20240531,131400,441698608,822,822,822,822,300
|
|
20240531,131300,441452008,822,822,822,822,100
|
|
20240531,131200,441369808,819,819,819,819,0
|
|
20240531,131100,441369808,819,819,819,819,0
|
|
20240531,131000,441369808,819,819,819,819,0
|
|
20240531,130900,441369808,819,822,823,819,2818
|
|
20240531,130800,439059664,822,822,822,822,0
|
|
20240531,130700,439059664,822,822,822,822,0
|
|
20240531,130600,439059664,822,822,822,822,200
|
|
20240531,130500,438895264,822,822,822,822,0
|
|
20240531,130400,438895264,822,822,822,822,10
|
|
20240531,130300,438887044,822,822,822,822,0
|
|
20240531,130200,438887044,822,822,822,822,7
|
|
20240531,130100,438881290,822,823,823,822,17
|
|
20240531,130000,438867302,820,820,820,820,0
|
|
20240531,125900,438867302,820,820,820,820,0
|
|
20240531,125800,438867302,820,820,820,820,1600
|
|
20240531,125700,437555302,820,820,820,820,0
|
|
20240531,125600,437555302,820,821,823,820,48
|
|
20240531,125500,437515934,822,822,822,822,5
|
|
20240531,125400,437511824,822,823,823,822,56
|
|
20240531,125300,437465786,823,823,823,823,20
|
|
20240531,125200,437449326,823,823,823,823,251
|
|
20240531,125100,437242753,823,823,823,823,0
|
|
20240531,125000,437242753,823,823,823,823,2
|
|
20240531,124900,437241107,823,822,823,822,10
|
|
20240531,124800,437232879,823,823,823,823,0
|
|
20240531,124700,437232879,823,823,823,823,0
|
|
20240531,124600,437232879,823,823,823,823,0
|
|
20240531,124500,437232879,823,823,823,823,0
|
|
20240531,124400,437232879,823,823,823,823,3
|
|
20240531,124300,437230410,823,823,823,823,2187
|
|
20240531,124200,435430509,823,823,823,823,0
|
|
20240531,124100,435430509,823,823,823,823,0
|
|
20240531,124000,435430509,823,824,824,823,128
|
|
20240531,123900,435325067,824,824,824,824,0
|
|
20240531,123800,435325067,824,824,824,824,1362
|
|
20240531,123700,434202779,824,824,824,824,0
|
|
20240531,123600,434202779,824,824,824,824,750
|
|
20240531,123500,433584779,824,824,824,824,1000
|
|
20240531,123400,432760779,824,824,824,824,3000
|
|
20240531,123300,430288779,824,824,824,824,4
|
|
20240531,123200,430285483,824,823,824,823,158
|
|
20240531,123100,430155443,823,823,823,823,0
|
|
20240531,123000,430155443,823,823,823,823,210
|
|
20240531,122900,429982613,823,823,823,823,327
|
|
20240531,122800,429713492,823,823,823,823,0
|
|
20240531,122700,429713492,823,823,823,823,800
|
|
20240531,122600,429055092,823,823,823,823,35
|
|
20240531,122500,429026287,823,823,823,823,0
|
|
20240531,122400,429026287,823,824,824,823,736
|
|
20240531,122300,428419923,824,824,824,824,0
|
|
20240531,122200,428419923,824,824,824,824,7
|
|
20240531,122100,428414155,824,823,824,823,1000
|
|
20240531,122000,427590964,823,823,823,823,121
|
|
20240531,121900,427491381,820,820,820,820,0
|
|
20240531,121800,427491381,820,820,820,820,0
|
|
20240531,121700,427491381,820,820,820,820,2449
|
|
20240531,121600,425483201,820,820,820,820,3392
|
|
20240531,121500,422701761,820,820,820,820,50
|
|
20240531,121400,422660761,820,820,820,820,12
|
|
20240531,121300,422650921,819,819,819,819,0
|
|
20240531,121200,422650921,819,819,819,819,5485
|
|
20240531,121100,418158706,819,821,821,819,3870
|
|
20240531,121000,414983827,822,822,822,822,1
|
|
20240531,120900,414983005,821,821,821,821,0
|
|
20240531,120800,414983005,821,821,821,821,0
|
|
20240531,120700,414983005,821,821,821,821,0
|
|
20240531,120600,414983005,821,821,821,821,9
|
|
20240531,120500,414975616,821,821,821,821,0
|
|
20240531,120400,414975616,821,821,821,821,50
|
|
20240531,120300,414934566,822,823,823,822,110
|
|
20240531,120200,414844037,823,823,823,823,1
|
|
20240531,120100,414843214,823,822,823,822,230
|
|
20240531,120000,414653934,822,822,823,822,436
|
|
20240531,115900,414295242,821,821,821,821,0
|
|
20240531,115800,414295242,821,821,821,821,717
|
|
20240531,115700,413706585,822,823,823,822,60
|
|
20240531,115600,413657235,823,823,823,823,53
|
|
20240531,115500,413613616,823,823,823,823,1
|
|
20240531,115400,413612793,820,821,821,820,1212
|
|
20240531,115300,412618456,821,821,821,821,0
|
|
20240531,115200,412618456,821,821,821,821,3877
|
|
20240531,115100,409435439,821,821,821,821,30
|
|
20240531,115000,409410809,822,822,822,822,0
|
|
20240531,114900,409410809,822,822,822,822,157
|
|
20240531,114800,409281755,822,822,822,822,103
|
|
20240531,114700,409197089,822,822,822,822,4
|
|
20240531,114600,409193801,822,822,822,822,5
|
|
20240531,114500,409189691,822,823,823,822,11
|
|
20240531,114400,409180648,822,822,822,822,0
|
|
20240531,114300,409180648,822,822,822,822,10
|
|
20240531,114200,409172428,821,822,822,821,310
|
|
20240531,114100,408917618,822,822,822,821,1193
|
|
20240531,114000,407937102,822,822,822,822,5
|
|
20240531,113900,407932992,822,823,823,822,21
|
|
20240531,113800,407915729,821,821,821,821,4
|
|
20240531,113700,407912445,821,823,823,821,1315
|
|
20240531,113600,406832800,819,819,819,819,0
|
|
20240531,113500,406832800,819,822,822,819,5678
|
|
20240531,113400,402165490,822,821,822,821,2918
|
|
20240531,113300,399768329,820,820,820,820,483
|
|
20240531,113200,399372269,818,819,819,818,341
|
|
20240531,113100,399093090,820,819,820,819,457
|
|
20240531,113000,398718398,819,819,819,819,1507
|
|
20240531,112900,397484165,819,819,819,819,0
|
|
20240531,112800,397484165,819,819,819,819,100
|
|
20240531,112700,397402265,819,819,819,819,1
|
|
20240531,112600,397401446,820,819,820,819,63
|
|
20240531,112500,397349838,820,820,820,820,4
|
|
20240531,112400,397346558,818,819,819,818,1188
|
|
20240531,112300,396374680,820,820,820,820,10
|
|
20240531,112200,396366480,820,820,820,820,274
|
|
20240531,112100,396141800,820,820,820,820,0
|
|
20240531,112000,396141800,820,818,820,818,1340
|
|
20240531,111900,395044680,820,820,820,820,2
|
|
20240531,111800,395043040,818,818,818,818,1000
|
|
20240531,111700,394225040,818,818,818,818,0
|
|
20240531,111600,394225040,818,818,818,818,0
|
|
20240531,111500,394225040,818,818,818,818,45
|
|
20240531,111400,394188230,818,818,818,818,201
|
|
20240531,111300,394023812,818,819,819,818,3756
|
|
20240531,111200,390951399,819,819,819,819,10
|
|
20240531,111100,390943209,819,819,820,819,1607
|
|
20240531,111000,389626076,819,819,819,818,304
|
|
20240531,110900,389377156,819,819,819,819,611
|
|
20240531,110800,388876747,819,819,819,819,1147
|
|
20240531,110700,387937354,819,819,819,819,5
|
|
20240531,110600,387933259,818,818,818,818,0
|
|
20240531,110500,387933259,818,818,818,818,1629
|
|
20240531,110400,386600737,818,818,818,817,1006
|
|
20240531,110300,385777830,817,817,817,817,1012
|
|
20240531,110200,384951026,817,817,817,817,14
|
|
20240531,110100,384939588,818,818,818,818,1
|
|
20240531,110000,384938770,818,818,818,818,873
|
|
20240531,105900,384224656,818,818,818,818,2000
|
|
20240531,105800,382588656,818,818,818,818,0
|
|
20240531,105700,382588656,818,818,818,818,0
|
|
20240531,105600,382588656,818,818,818,818,0
|
|
20240531,105500,382588656,818,818,818,818,1000
|
|
20240531,105400,381770656,817,816,817,816,385
|
|
20240531,105300,381456483,816,815,816,815,1605
|
|
20240531,105200,380146853,816,816,816,816,7
|
|
20240531,105100,380141141,816,815,816,815,53
|
|
20240531,105000,380097902,816,816,816,812,34618
|
|
20240531,104900,351943531,816,816,816,816,3037
|
|
20240531,104800,349465339,816,816,816,816,1479
|
|
20240531,104700,348258475,816,816,816,816,2
|
|
20240531,104600,348256843,816,816,816,815,10979
|
|
20240531,104500,339303746,817,817,817,817,92
|
|
20240531,104400,339228582,817,816,817,816,76
|
|
20240531,104300,339166558,817,818,818,817,16593
|
|
20240531,104200,325606947,818,820,820,818,4001
|
|
20240531,104100,322334127,818,819,819,818,2900
|
|
20240531,104000,319961027,820,819,820,819,74
|
|
20240531,103900,319900419,819,820,820,819,5700
|
|
20240531,103800,315231419,819,820,820,819,1087
|
|
20240531,103700,314341161,820,820,820,820,1000
|
|
20240531,103600,313521161,819,819,819,819,787
|
|
20240531,103500,312876608,819,820,820,819,2244
|
|
20240531,103400,311038769,819,820,820,819,2346
|
|
20240531,103300,309116397,820,820,820,820,500
|
|
20240531,103200,308706397,820,822,822,820,9388
|
|
20240531,103100,301004249,823,822,823,822,26
|
|
20240531,103000,300982852,823,823,823,823,600
|
|
20240531,102900,300489052,823,823,823,823,14
|
|
20240531,102800,300477530,823,823,823,823,100
|
|
20240531,102700,300395230,823,823,823,823,100
|
|
20240531,102600,300312930,822,823,823,822,3487
|
|
20240531,102500,297443130,823,823,823,823,0
|
|
20240531,102400,297443130,823,823,823,823,0
|
|
20240531,102300,297443130,823,824,824,823,1056
|
|
20240531,102200,296573917,824,824,824,824,0
|
|
20240531,102100,296573917,824,824,824,824,496
|
|
20240531,102000,296165213,824,824,824,824,7
|
|
20240531,101900,296159445,824,823,824,823,1042
|
|
20240531,101800,295301878,823,824,824,823,806
|
|
20240531,101700,294638534,824,824,824,823,1604
|
|
20240531,101600,293316861,824,824,824,824,310
|
|
20240531,101500,293061421,824,824,824,824,1105
|
|
20240531,101400,292150901,824,824,824,824,11
|
|
20240531,101300,292141837,823,824,824,823,273
|
|
20240531,101200,291916958,824,825,825,824,137
|
|
20240531,101100,291804047,825,825,825,825,16
|
|
20240531,101000,291790847,825,825,825,825,5
|
|
20240531,100900,291786722,825,825,825,825,0
|
|
20240531,100800,291786722,825,825,825,825,5000
|
|
20240531,100700,287661722,825,825,825,824,1024
|
|
20240531,100600,286817922,825,825,825,824,531
|
|
20240531,100500,286379848,825,826,826,825,270
|
|
20240531,100400,286157096,826,826,826,826,5
|
|
20240531,100300,286152966,825,825,825,825,81
|
|
20240531,100200,286086141,826,824,826,824,1510
|
|
20240531,100100,284840369,826,825,826,824,5593
|
|
20240531,100000,280226142,825,824,825,824,3301
|
|
20240531,095900,277506117,824,824,824,824,599
|
|
20240531,095800,277012541,824,823,824,823,3503
|
|
20240531,095700,274126453,823,823,823,823,1231
|
|
20240531,095600,273113340,823,824,824,823,55
|
|
20240531,095500,273068039,824,824,824,824,8
|
|
20240531,095400,273061447,824,824,824,824,462
|
|
20240531,095300,272680759,821,821,821,821,0
|
|
20240531,095200,272680759,821,821,821,821,1298
|
|
20240531,095100,271615101,821,821,821,821,412
|
|
20240531,095000,271276849,821,821,821,821,50
|
|
20240531,094900,271235799,820,820,821,817,29812
|
|
20240531,094800,246832832,822,823,823,821,12153
|
|
20240531,094700,236846232,823,825,825,823,12328
|
|
20240531,094600,226690727,825,825,825,825,307
|
|
20240531,094500,226437452,825,825,825,825,1
|
|
20240531,094400,226436627,825,827,827,825,16117
|
|
20240531,094300,213127950,827,827,827,827,1333
|
|
20240531,094200,212025559,827,827,827,827,5
|
|
20240531,094100,212021424,826,826,826,826,0
|
|
20240531,094000,212021424,826,826,827,826,643
|
|
20240531,093900,211490305,826,826,826,826,427
|
|
20240531,093800,211137603,825,825,826,825,5275
|
|
20240531,093700,206785725,825,826,827,825,5930
|
|
20240531,093600,201892601,826,826,826,826,1
|
|
20240531,093500,201891775,825,826,827,825,2849
|
|
20240531,093400,199538895,826,825,826,825,520
|
|
20240531,093300,199109395,825,828,828,825,6184
|
|
20240531,093200,194003549,827,828,828,827,6937
|
|
20240531,093100,188265872,828,828,828,828,892
|
|
20240531,093000,187527296,828,828,828,827,8654
|
|
20240531,092900,180364012,828,828,828,827,1242
|
|
20240531,092800,179336270,828,832,832,828,10749
|
|
20240531,092700,170424106,832,831,832,831,4563
|
|
20240531,092600,166628702,832,832,834,832,9203
|
|
20240531,092500,158968532,831,831,831,831,1561
|
|
20240531,092400,157671341,832,831,832,831,17665
|
|
20240531,092300,142984716,830,831,831,830,234
|
|
20240531,092200,142790447,831,831,831,830,1661
|
|
20240531,092100,141411161,831,826,831,826,43290
|
|
20240531,092000,105540033,827,827,827,826,4166
|
|
20240531,091900,102095529,827,827,827,827,10
|
|
20240531,091800,102087259,826,825,826,825,2519
|
|
20240531,091700,100007735,825,825,825,825,200
|
|
20240531,091600,99842735,827,828,828,826,2996
|
|
20240531,091500,97365080,826,827,827,826,6172
|
|
20240531,091400,92265986,827,829,829,827,3521
|
|
20240531,091300,89352916,829,828,829,827,1091
|
|
20240531,091200,88449483,828,828,828,828,1367
|
|
20240531,091100,87317607,831,831,831,831,8
|
|
20240531,091000,87310959,830,829,830,829,18792
|
|
20240531,090900,71722353,828,828,828,828,8012
|
|
20240531,090800,65088417,828,826,828,826,12115
|
|
20240531,090700,55074344,825,825,825,825,5620
|
|
20240531,090600,50437844,824,823,827,823,7671
|
|
20240531,090500,44119595,823,828,828,823,3730
|
|
20240531,090400,41049225,828,828,828,828,300
|
|
20240531,090300,40800825,822,826,829,819,37187
|
|
20240531,090200,10221935,828,831,831,828,3030
|
|
20240531,090100,7713005,831,829,831,829,3686
|
|
20240531,090000,4655025,828,825,828,825,5637
|