623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192000,219212099,496,496,496,496,8093
|
|
20240528,191900,219212099,496,496,496,496,0
|
|
20240528,191800,219212099,496,496,496,496,0
|
|
20240528,191700,219212099,496,496,496,496,0
|
|
20240528,191600,219212099,496,496,496,496,0
|
|
20240528,191500,219212099,496,496,496,496,0
|
|
20240528,191400,219212099,496,496,496,496,0
|
|
20240528,191300,219212099,496,496,496,496,0
|
|
20240528,191200,219212099,496,496,496,496,0
|
|
20240528,191100,219212099,496,496,496,496,0
|
|
20240528,191000,219212099,496,496,496,496,0
|
|
20240528,190900,219212099,496,496,496,496,0
|
|
20240528,190800,219212099,496,496,496,496,0
|
|
20240528,190700,219212099,496,496,496,496,0
|
|
20240528,190600,219212099,496,496,496,496,0
|
|
20240528,190500,219212099,496,496,496,496,0
|
|
20240528,190400,219212099,496,496,496,496,0
|
|
20240528,190300,219212099,496,496,496,496,0
|
|
20240528,190200,219212099,496,496,496,496,0
|
|
20240528,190100,219212099,496,496,496,496,0
|
|
20240528,190000,219212099,496,496,496,496,0
|
|
20240528,185900,219212099,496,496,496,496,0
|
|
20240528,185800,219212099,496,496,496,496,0
|
|
20240528,185700,219212099,496,496,496,496,0
|
|
20240528,185600,219212099,496,496,496,496,0
|
|
20240528,185500,219212099,496,496,496,496,0
|
|
20240528,185400,219212099,496,496,496,496,0
|
|
20240528,185300,219212099,496,496,496,496,0
|
|
20240528,185200,219212099,496,496,496,496,0
|
|
20240528,185100,219212099,496,496,496,496,0
|
|
20240528,185000,219212099,496,496,496,496,8093
|
|
20240528,184900,219212099,496,496,496,496,0
|
|
20240528,184800,219212099,496,496,496,496,0
|
|
20240528,184700,219212099,496,496,496,496,0
|
|
20240528,184600,219212099,496,496,496,496,0
|
|
20240528,184500,219212099,496,496,496,496,0
|
|
20240528,184400,219212099,496,496,496,496,0
|
|
20240528,184300,219212099,496,496,496,496,0
|
|
20240528,184200,219212099,496,496,496,496,0
|
|
20240528,184100,219212099,496,496,496,496,0
|
|
20240528,184000,219212099,496,496,496,496,0
|
|
20240528,183900,219212099,496,496,496,496,0
|
|
20240528,183800,219212099,496,496,496,496,0
|
|
20240528,183700,219212099,496,496,496,496,0
|
|
20240528,183600,219212099,496,496,496,496,0
|
|
20240528,183500,219212099,496,496,496,496,0
|
|
20240528,183400,219212099,496,496,496,496,0
|
|
20240528,183300,219212099,496,496,496,496,0
|
|
20240528,183200,219212099,496,496,496,496,0
|
|
20240528,183100,219212099,496,496,496,496,0
|
|
20240528,183000,219212099,496,496,496,496,0
|
|
20240528,182900,219212099,496,496,496,496,0
|
|
20240528,182800,219212099,496,496,496,496,0
|
|
20240528,182700,219212099,496,496,496,496,0
|
|
20240528,182600,219212099,496,496,496,496,0
|
|
20240528,182500,219212099,496,496,496,496,0
|
|
20240528,182400,219212099,496,496,496,496,0
|
|
20240528,182300,219212099,496,496,496,496,0
|
|
20240528,182200,219212099,496,496,496,496,0
|
|
20240528,182100,219212099,496,496,496,496,0
|
|
20240528,182000,219212099,496,496,496,496,8093
|
|
20240528,181900,219212099,496,496,496,496,0
|
|
20240528,181800,219212099,496,496,496,496,0
|
|
20240528,181700,219212099,496,496,496,496,0
|
|
20240528,181600,219212099,496,496,496,496,0
|
|
20240528,181500,219212099,496,496,496,496,0
|
|
20240528,181400,219212099,496,496,496,496,0
|
|
20240528,181300,219212099,496,496,496,496,0
|
|
20240528,181200,219212099,496,496,496,496,0
|
|
20240528,181100,219212099,496,496,496,496,0
|
|
20240528,181000,219212099,496,496,496,496,0
|
|
20240528,180900,219212099,496,496,496,496,0
|
|
20240528,180800,219212099,496,496,496,496,0
|
|
20240528,180700,219212099,496,496,496,496,0
|
|
20240528,180600,219212099,496,496,496,496,0
|
|
20240528,180500,219212099,496,496,496,496,0
|
|
20240528,180400,219212099,496,496,496,496,0
|
|
20240528,180300,219212099,496,496,496,496,0
|
|
20240528,180200,219212099,496,496,496,496,0
|
|
20240528,180100,219212099,496,496,496,496,0
|
|
20240528,180000,219212099,496,496,496,496,0
|
|
20240528,175900,219212099,496,496,496,496,0
|
|
20240528,175800,219212099,496,496,496,496,0
|
|
20240528,175700,219212099,496,496,496,496,0
|
|
20240528,175600,219212099,496,496,496,496,0
|
|
20240528,175500,219212099,496,496,496,496,0
|
|
20240528,175400,219212099,496,496,496,496,0
|
|
20240528,175300,219212099,496,496,496,496,0
|
|
20240528,175200,219212099,496,496,496,496,0
|
|
20240528,175100,219212099,496,496,496,496,0
|
|
20240528,175000,219212099,496,496,496,496,8093
|
|
20240528,174900,219212099,496,496,496,496,0
|
|
20240528,174800,219212099,496,496,496,496,0
|
|
20240528,174700,219212099,496,496,496,496,0
|
|
20240528,174600,219212099,496,496,496,496,0
|
|
20240528,174500,219212099,496,496,496,496,0
|
|
20240528,174400,219212099,496,496,496,496,0
|
|
20240528,174300,219212099,496,496,496,496,0
|
|
20240528,174200,219212099,496,496,496,496,0
|
|
20240528,174100,219212099,496,496,496,496,0
|
|
20240528,174000,219212099,496,496,496,496,0
|
|
20240528,173900,219212099,496,496,496,496,0
|
|
20240528,173800,219212099,496,496,496,496,0
|
|
20240528,173700,219212099,496,496,496,496,0
|
|
20240528,173600,219212099,496,496,496,496,0
|
|
20240528,173500,219212099,496,496,496,496,0
|
|
20240528,173400,219212099,496,496,496,496,0
|
|
20240528,173300,219212099,496,496,496,496,0
|
|
20240528,173200,219212099,496,496,496,496,0
|
|
20240528,173100,219212099,496,496,496,496,0
|
|
20240528,173000,219212099,496,496,496,496,0
|
|
20240528,172900,219212099,496,496,496,496,0
|
|
20240528,172800,219212099,496,496,496,496,0
|
|
20240528,172700,219212099,496,496,496,496,0
|
|
20240528,172600,219212099,496,496,496,496,0
|
|
20240528,172500,219212099,496,496,496,496,0
|
|
20240528,172400,219212099,496,496,496,496,0
|
|
20240528,172300,219212099,496,496,496,496,0
|
|
20240528,172200,219212099,496,496,496,496,0
|
|
20240528,172100,219212099,496,496,496,496,0
|
|
20240528,172000,219212099,496,496,496,496,8093
|
|
20240528,171900,219212099,496,496,496,496,0
|
|
20240528,171800,219212099,496,496,496,496,0
|
|
20240528,171700,219212099,496,496,496,496,0
|
|
20240528,171600,219212099,496,496,496,496,0
|
|
20240528,171500,219212099,496,496,496,496,0
|
|
20240528,171400,219212099,496,496,496,496,0
|
|
20240528,171300,219212099,496,496,496,496,0
|
|
20240528,171200,219212099,496,496,496,496,0
|
|
20240528,171100,219212099,496,496,496,496,0
|
|
20240528,171000,219212099,496,496,496,496,0
|
|
20240528,170900,219212099,496,496,496,496,0
|
|
20240528,170800,219212099,496,496,496,496,0
|
|
20240528,170700,219212099,496,496,496,496,0
|
|
20240528,170600,219212099,496,496,496,496,0
|
|
20240528,170500,219212099,496,496,496,496,0
|
|
20240528,170400,219212099,496,496,496,496,0
|
|
20240528,170300,219212099,496,496,496,496,0
|
|
20240528,170200,219212099,496,496,496,496,0
|
|
20240528,170100,219212099,496,496,496,496,0
|
|
20240528,170000,219212099,496,496,496,496,0
|
|
20240528,165900,219212099,496,496,496,496,0
|
|
20240528,165800,219212099,496,496,496,496,0
|
|
20240528,165700,219212099,496,496,496,496,0
|
|
20240528,165600,219212099,496,496,496,496,0
|
|
20240528,165500,219212099,496,496,496,496,0
|
|
20240528,165400,219212099,496,496,496,496,0
|
|
20240528,165300,219212099,496,496,496,496,0
|
|
20240528,165200,219212099,496,496,496,496,0
|
|
20240528,165100,219212099,496,496,496,496,0
|
|
20240528,165000,219212099,496,496,496,496,8093
|
|
20240528,164900,219212099,496,496,496,496,0
|
|
20240528,164800,219212099,496,496,496,496,0
|
|
20240528,164700,219212099,496,496,496,496,0
|
|
20240528,164600,219212099,496,496,496,496,0
|
|
20240528,164500,219212099,496,496,496,496,0
|
|
20240528,164400,219212099,496,496,496,496,0
|
|
20240528,164300,219212099,496,496,496,496,0
|
|
20240528,164200,219212099,496,496,496,496,0
|
|
20240528,164100,219212099,496,496,496,496,0
|
|
20240528,164000,219212099,496,496,496,496,0
|
|
20240528,163900,219212099,496,496,496,496,0
|
|
20240528,163800,219212099,496,496,496,496,0
|
|
20240528,163700,219212099,496,496,496,496,0
|
|
20240528,163600,219212099,496,496,496,496,0
|
|
20240528,163500,219212099,496,496,496,496,0
|
|
20240528,163400,219212099,496,496,496,496,0
|
|
20240528,163300,219212099,496,496,496,496,0
|
|
20240528,163200,219212099,496,496,496,496,0
|
|
20240528,163100,219212099,496,496,496,496,0
|
|
20240528,163000,219212099,496,496,496,496,0
|
|
20240528,162900,219212099,496,496,496,496,0
|
|
20240528,162800,219212099,496,496,496,496,0
|
|
20240528,162700,219212099,496,496,496,496,0
|
|
20240528,162600,219212099,496,496,496,496,0
|
|
20240528,162500,219212099,496,496,496,496,0
|
|
20240528,162400,219212099,496,496,496,496,0
|
|
20240528,162300,219212099,496,496,496,496,0
|
|
20240528,162200,219212099,496,496,496,496,0
|
|
20240528,162100,219212099,496,496,496,496,0
|
|
20240528,162000,219212099,496,496,496,496,8093
|
|
20240528,161900,219212099,496,496,496,496,0
|
|
20240528,161800,219212099,496,496,496,496,0
|
|
20240528,161700,219212099,496,496,496,496,0
|
|
20240528,161600,219212099,496,496,496,496,0
|
|
20240528,161500,219212099,496,496,496,496,0
|
|
20240528,161400,219212099,496,496,496,496,0
|
|
20240528,161300,219212099,496,496,496,496,0
|
|
20240528,161200,219212099,496,496,496,496,0
|
|
20240528,161100,219212099,496,496,496,496,0
|
|
20240528,161000,219212099,496,496,496,496,0
|
|
20240528,160900,219212099,496,496,496,496,0
|
|
20240528,160800,219212099,496,496,496,496,0
|
|
20240528,160700,219212099,496,496,496,496,0
|
|
20240528,160600,219212099,496,496,496,496,0
|
|
20240528,160500,219212099,496,496,496,496,0
|
|
20240528,160400,219212099,496,496,496,496,0
|
|
20240528,160300,219212099,496,496,496,496,0
|
|
20240528,160200,219212099,496,496,496,496,0
|
|
20240528,160100,219212099,496,496,496,496,0
|
|
20240528,160000,219212099,496,496,496,496,0
|
|
20240528,155900,219212099,496,496,496,496,0
|
|
20240528,155800,219212099,496,496,496,496,0
|
|
20240528,155700,219212099,496,496,496,496,0
|
|
20240528,155600,219212099,496,496,496,496,0
|
|
20240528,155500,219212099,496,496,496,496,0
|
|
20240528,155400,219212099,496,496,496,496,0
|
|
20240528,155300,219212099,496,496,496,496,0
|
|
20240528,155200,219212099,496,496,496,496,0
|
|
20240528,155100,219212099,496,496,496,496,0
|
|
20240528,155000,219212099,496,496,496,496,8093
|
|
20240528,154900,219212099,496,496,496,496,0
|
|
20240528,154800,219212099,496,496,496,496,0
|
|
20240528,154700,219212099,496,496,496,496,0
|
|
20240528,154600,219212099,496,496,496,496,0
|
|
20240528,154500,219212099,496,496,496,496,0
|
|
20240528,154400,219212099,496,496,496,496,0
|
|
20240528,154300,219212099,496,496,496,496,0
|
|
20240528,154200,219212099,496,496,496,496,0
|
|
20240528,154100,219212099,496,496,496,496,0
|
|
20240528,154000,219212099,496,496,496,496,0
|
|
20240528,153900,219212099,496,496,496,496,0
|
|
20240528,153800,219212099,496,496,496,496,0
|
|
20240528,153700,219212099,496,496,496,496,0
|
|
20240528,153600,219212099,496,496,496,496,0
|
|
20240528,153500,219212099,496,496,496,496,0
|
|
20240528,153400,219212099,496,496,496,496,0
|
|
20240528,153300,219212099,496,496,496,496,0
|
|
20240528,153200,219212099,496,496,496,496,0
|
|
20240528,153100,219212099,496,496,496,496,0
|
|
20240528,153000,219212099,496,496,496,496,8093
|
|
20240528,152900,215197971,497,497,497,497,0
|
|
20240528,152800,215197971,497,497,497,497,0
|
|
20240528,152700,215197971,497,497,497,497,0
|
|
20240528,152600,215197971,497,497,497,497,0
|
|
20240528,152500,215197971,497,497,497,497,0
|
|
20240528,152400,215197971,497,497,497,497,0
|
|
20240528,152300,215197971,497,497,497,497,0
|
|
20240528,152200,215197971,497,497,497,497,0
|
|
20240528,152100,215197971,497,497,497,497,0
|
|
20240528,152000,215197971,497,497,497,497,0
|
|
20240528,151900,215197971,497,496,497,496,2962
|
|
20240528,151800,213728809,496,494,496,490,905
|
|
20240528,151700,213284860,496,496,496,496,0
|
|
20240528,151600,213284860,496,496,496,495,4
|
|
20240528,151500,213282877,496,496,496,496,1
|
|
20240528,151400,213282381,493,493,493,493,1
|
|
20240528,151300,213281888,496,496,496,496,0
|
|
20240528,151200,213281888,496,496,496,496,0
|
|
20240528,151100,213281888,496,496,496,496,400
|
|
20240528,151000,213083488,496,494,496,494,218
|
|
20240528,150900,212975794,498,496,498,496,3
|
|
20240528,150800,212974303,494,494,494,494,0
|
|
20240528,150700,212974303,494,494,494,494,0
|
|
20240528,150600,212974303,494,499,499,494,17706
|
|
20240528,150500,204139014,499,499,499,499,2067
|
|
20240528,150400,203107581,499,499,499,499,8933
|
|
20240528,150300,198650014,499,499,499,499,1
|
|
20240528,150200,198649515,499,495,499,495,11292
|
|
20240528,150100,193054824,495,493,495,493,10483
|
|
20240528,150000,187881237,494,494,494,493,170
|
|
20240528,145900,187797425,493,493,493,493,1244
|
|
20240528,145800,187184133,493,493,493,493,621
|
|
20240528,145700,186877980,492,492,492,492,0
|
|
20240528,145600,186877980,492,492,492,492,0
|
|
20240528,145500,186877980,492,492,492,492,3470
|
|
20240528,145400,185170740,492,492,492,492,0
|
|
20240528,145300,185170740,492,492,492,492,0
|
|
20240528,145200,185170740,492,492,492,492,1
|
|
20240528,145100,185170248,490,490,490,490,0
|
|
20240528,145000,185170248,490,490,490,490,0
|
|
20240528,144900,185170248,490,490,490,490,2197
|
|
20240528,144800,184093718,490,490,490,490,0
|
|
20240528,144700,184093718,490,491,491,490,938
|
|
20240528,144600,183634090,492,492,492,492,0
|
|
20240528,144500,183634090,492,492,492,492,0
|
|
20240528,144400,183634090,492,492,492,492,0
|
|
20240528,144300,183634090,492,492,492,492,2
|
|
20240528,144200,183633106,492,492,492,492,0
|
|
20240528,144100,183633106,492,492,492,492,0
|
|
20240528,144000,183633106,492,492,492,492,0
|
|
20240528,143900,183633106,492,492,492,492,0
|
|
20240528,143800,183633106,492,492,492,492,10
|
|
20240528,143700,183628186,492,492,492,492,0
|
|
20240528,143600,183628186,492,492,492,492,0
|
|
20240528,143500,183628186,492,492,492,492,0
|
|
20240528,143400,183628186,492,492,492,492,0
|
|
20240528,143300,183628186,492,492,492,492,50
|
|
20240528,143200,183603586,492,492,492,492,0
|
|
20240528,143100,183603586,492,492,492,492,0
|
|
20240528,143000,183603586,492,492,492,492,0
|
|
20240528,142900,183603586,492,492,492,492,0
|
|
20240528,142800,183603586,492,492,492,492,0
|
|
20240528,142700,183603586,492,492,492,492,0
|
|
20240528,142600,183603586,492,492,492,492,0
|
|
20240528,142500,183603586,492,492,492,492,0
|
|
20240528,142400,183603586,492,492,492,492,0
|
|
20240528,142300,183603586,492,492,492,492,0
|
|
20240528,142200,183603586,492,492,492,492,0
|
|
20240528,142100,183603586,492,492,492,492,1
|
|
20240528,142000,183603094,492,493,493,492,2
|
|
20240528,141900,183602109,489,489,489,489,0
|
|
20240528,141800,183602109,489,489,489,489,0
|
|
20240528,141700,183602109,489,489,489,489,0
|
|
20240528,141600,183602109,489,489,489,489,0
|
|
20240528,141500,183602109,489,489,489,489,0
|
|
20240528,141400,183602109,489,489,489,489,0
|
|
20240528,141300,183602109,489,489,489,489,0
|
|
20240528,141200,183602109,489,489,489,489,0
|
|
20240528,141100,183602109,489,489,489,489,0
|
|
20240528,141000,183602109,489,489,489,489,0
|
|
20240528,140900,183602109,489,489,489,489,0
|
|
20240528,140800,183602109,489,489,489,489,0
|
|
20240528,140700,183602109,489,492,492,489,1418
|
|
20240528,140600,182905706,492,492,492,492,0
|
|
20240528,140500,182905706,492,492,492,492,0
|
|
20240528,140400,182905706,492,492,492,492,0
|
|
20240528,140300,182905706,492,492,492,492,0
|
|
20240528,140200,182905706,492,492,492,492,0
|
|
20240528,140100,182905706,492,492,492,492,7
|
|
20240528,140000,182902262,492,492,492,492,0
|
|
20240528,135900,182902262,492,492,492,492,0
|
|
20240528,135800,182902262,492,492,492,492,9
|
|
20240528,135700,182897834,492,492,492,492,5
|
|
20240528,135600,182895374,492,492,492,492,60
|
|
20240528,135500,182865854,489,489,489,489,0
|
|
20240528,135400,182865854,489,489,489,489,0
|
|
20240528,135300,182865854,489,489,489,489,0
|
|
20240528,135200,182865854,489,489,489,489,0
|
|
20240528,135100,182865854,489,489,489,489,400
|
|
20240528,135000,182670254,489,489,489,489,2020
|
|
20240528,134900,181682474,489,489,489,489,0
|
|
20240528,134800,181682474,489,489,489,489,0
|
|
20240528,134700,181682474,489,489,489,489,0
|
|
20240528,134600,181682474,489,489,489,489,0
|
|
20240528,134500,181682474,489,489,489,489,0
|
|
20240528,134400,181682474,489,489,489,489,4838
|
|
20240528,134300,179316692,489,490,490,489,2000
|
|
20240528,134200,178337638,490,490,490,490,0
|
|
20240528,134100,178337638,490,490,490,490,1000
|
|
20240528,134000,177847638,491,491,491,491,501
|
|
20240528,133900,177601647,492,492,492,492,0
|
|
20240528,133800,177601647,492,492,492,492,0
|
|
20240528,133700,177601647,492,492,492,492,0
|
|
20240528,133600,177601647,492,492,492,492,10
|
|
20240528,133500,177596727,492,493,493,492,200
|
|
20240528,133400,177498247,493,493,493,493,0
|
|
20240528,133300,177498247,493,493,493,493,24
|
|
20240528,133200,177486415,494,494,494,494,0
|
|
20240528,133100,177486415,494,494,494,494,0
|
|
20240528,133000,177486415,494,494,494,494,0
|
|
20240528,132900,177486415,494,494,494,494,0
|
|
20240528,132800,177486415,494,494,494,494,0
|
|
20240528,132700,177486415,494,494,494,494,0
|
|
20240528,132600,177486415,494,494,494,494,2
|
|
20240528,132500,177485427,494,494,494,494,179
|
|
20240528,132400,177397001,494,494,494,494,0
|
|
20240528,132300,177397001,494,494,494,494,0
|
|
20240528,132200,177397001,494,494,494,494,0
|
|
20240528,132100,177397001,494,494,494,494,0
|
|
20240528,132000,177397001,494,494,494,494,0
|
|
20240528,131900,177397001,494,494,494,494,0
|
|
20240528,131800,177397001,494,494,494,494,0
|
|
20240528,131700,177397001,494,494,494,494,100
|
|
20240528,131600,177347601,493,493,493,493,0
|
|
20240528,131500,177347601,493,493,493,493,0
|
|
20240528,131400,177347601,493,493,493,493,0
|
|
20240528,131300,177347601,493,493,493,493,0
|
|
20240528,131200,177347601,493,493,493,493,0
|
|
20240528,131100,177347601,493,493,493,493,229
|
|
20240528,131000,177234704,492,492,492,492,543
|
|
20240528,130900,176967548,492,492,492,492,0
|
|
20240528,130800,176967548,492,492,492,492,0
|
|
20240528,130700,176967548,492,492,492,492,702
|
|
20240528,130600,176622164,493,493,493,493,1
|
|
20240528,130500,176621671,493,493,493,493,0
|
|
20240528,130400,176621671,493,493,493,493,0
|
|
20240528,130300,176621671,493,491,493,491,289
|
|
20240528,130200,176479432,490,490,490,490,0
|
|
20240528,130100,176479432,490,490,490,490,0
|
|
20240528,130000,176479432,490,490,490,490,0
|
|
20240528,125900,176479432,490,490,490,490,0
|
|
20240528,125800,176479432,490,490,490,490,0
|
|
20240528,125700,176479432,490,490,490,490,0
|
|
20240528,125600,176479432,490,490,490,490,0
|
|
20240528,125500,176479432,490,490,490,490,0
|
|
20240528,125400,176479432,490,490,490,490,0
|
|
20240528,125300,176479432,490,490,490,490,0
|
|
20240528,125200,176479432,490,490,490,490,0
|
|
20240528,125100,176479432,490,490,490,490,150
|
|
20240528,125000,176405932,493,493,493,493,0
|
|
20240528,124900,176405932,493,493,493,493,50
|
|
20240528,124800,176381282,494,494,494,494,0
|
|
20240528,124700,176381282,494,494,494,494,0
|
|
20240528,124600,176381282,494,494,494,494,0
|
|
20240528,124500,176381282,494,494,494,494,0
|
|
20240528,124400,176381282,494,494,494,494,1000
|
|
20240528,124300,175887282,494,494,494,494,0
|
|
20240528,124200,175887282,494,495,495,494,3
|
|
20240528,124100,175885799,495,495,495,495,0
|
|
20240528,124000,175885799,495,495,495,495,0
|
|
20240528,123900,175885799,495,495,495,495,0
|
|
20240528,123800,175885799,495,495,495,495,0
|
|
20240528,123700,175885799,495,495,495,495,0
|
|
20240528,123600,175885799,495,495,495,495,0
|
|
20240528,123500,175885799,495,495,495,495,0
|
|
20240528,123400,175885799,495,495,495,495,0
|
|
20240528,123300,175885799,495,495,495,495,0
|
|
20240528,123200,175885799,495,495,495,495,0
|
|
20240528,123100,175885799,495,495,495,495,0
|
|
20240528,123000,175885799,495,492,495,492,5
|
|
20240528,122900,175883330,489,489,489,489,0
|
|
20240528,122800,175883330,489,489,489,489,0
|
|
20240528,122700,175883330,489,489,489,489,0
|
|
20240528,122600,175883330,489,489,489,489,0
|
|
20240528,122500,175883330,489,489,489,489,0
|
|
20240528,122400,175883330,489,489,489,489,0
|
|
20240528,122300,175883330,489,489,489,489,0
|
|
20240528,122200,175883330,489,489,489,489,0
|
|
20240528,122100,175883330,489,492,492,489,584
|
|
20240528,122000,175596006,492,492,492,492,2
|
|
20240528,121900,175595022,492,492,492,492,0
|
|
20240528,121800,175595022,492,492,492,492,0
|
|
20240528,121700,175595022,492,493,493,489,12002
|
|
20240528,121600,169701655,493,493,493,493,1
|
|
20240528,121500,169701162,495,495,495,495,0
|
|
20240528,121400,169701162,495,495,495,495,0
|
|
20240528,121300,169701162,495,495,495,495,0
|
|
20240528,121200,169701162,495,495,495,495,0
|
|
20240528,121100,169701162,495,495,495,495,0
|
|
20240528,121000,169701162,495,495,495,495,0
|
|
20240528,120900,169701162,495,495,495,495,1
|
|
20240528,120800,169700667,494,495,495,494,10495
|
|
20240528,120700,164513932,495,497,497,495,11811
|
|
20240528,120600,158656480,497,497,497,497,0
|
|
20240528,120500,158656480,497,497,497,497,0
|
|
20240528,120400,158656480,497,497,497,497,0
|
|
20240528,120300,158656480,497,497,497,497,0
|
|
20240528,120200,158656480,497,497,497,497,1
|
|
20240528,120100,158655983,499,499,499,499,0
|
|
20240528,120000,158655983,499,499,499,499,0
|
|
20240528,115900,158655983,499,499,499,499,0
|
|
20240528,115800,158655983,499,499,499,499,0
|
|
20240528,115700,158655983,499,499,499,499,0
|
|
20240528,115600,158655983,499,499,499,499,0
|
|
20240528,115500,158655983,499,499,499,499,1
|
|
20240528,115400,158655484,496,496,496,496,0
|
|
20240528,115300,158655484,496,496,496,496,3000
|
|
20240528,115200,157167484,498,498,498,498,0
|
|
20240528,115100,157167484,498,498,498,498,0
|
|
20240528,115000,157167484,498,498,498,498,0
|
|
20240528,114900,157167484,498,498,498,498,0
|
|
20240528,114800,157167484,498,498,498,498,0
|
|
20240528,114700,157167484,498,497,498,497,2
|
|
20240528,114600,157166489,496,496,496,496,0
|
|
20240528,114500,157166489,496,496,496,496,0
|
|
20240528,114400,157166489,496,496,496,496,0
|
|
20240528,114300,157166489,496,496,496,496,0
|
|
20240528,114200,157166489,496,496,496,496,0
|
|
20240528,114100,157166489,496,496,496,496,0
|
|
20240528,114000,157166489,496,496,496,496,0
|
|
20240528,113900,157166489,496,496,496,496,0
|
|
20240528,113800,157166489,496,496,496,496,0
|
|
20240528,113700,157166489,496,496,496,496,0
|
|
20240528,113600,157166489,496,496,496,496,0
|
|
20240528,113500,157166489,496,496,496,496,0
|
|
20240528,113400,157166489,496,496,496,496,0
|
|
20240528,113300,157166489,496,496,496,496,0
|
|
20240528,113200,157166489,496,496,496,496,0
|
|
20240528,113100,157166489,496,496,496,496,0
|
|
20240528,113000,157166489,496,496,496,496,0
|
|
20240528,112900,157166489,496,496,496,496,0
|
|
20240528,112800,157166489,496,496,496,496,0
|
|
20240528,112700,157166489,496,496,496,496,0
|
|
20240528,112600,157166489,496,496,496,496,0
|
|
20240528,112500,157166489,496,496,496,496,0
|
|
20240528,112400,157166489,496,496,496,496,0
|
|
20240528,112300,157166489,496,496,496,496,0
|
|
20240528,112200,157166489,496,496,496,496,0
|
|
20240528,112100,157166489,496,496,496,496,0
|
|
20240528,112000,157166489,496,496,496,496,0
|
|
20240528,111900,157166489,496,496,496,496,1
|
|
20240528,111800,157165993,498,499,499,498,15551
|
|
20240528,111700,149416044,499,499,499,499,0
|
|
20240528,111600,149416044,499,499,499,499,486
|
|
20240528,111500,149173530,499,499,499,499,0
|
|
20240528,111400,149173530,499,500,500,499,17
|
|
20240528,111300,149165032,500,500,500,500,20
|
|
20240528,111200,149155032,500,500,500,500,0
|
|
20240528,111100,149155032,500,500,500,500,0
|
|
20240528,111000,149155032,500,500,500,500,0
|
|
20240528,110900,149155032,500,500,500,500,0
|
|
20240528,110800,149155032,500,500,500,500,1
|
|
20240528,110700,149154532,501,501,501,501,20
|
|
20240528,110600,149144512,498,498,498,498,101
|
|
20240528,110500,149094214,495,502,502,494,11232
|
|
20240528,110400,143478326,505,505,505,505,0
|
|
20240528,110300,143478326,505,505,505,505,0
|
|
20240528,110200,143478326,505,505,505,505,1000
|
|
20240528,110100,142973326,505,505,505,505,0
|
|
20240528,110000,142973326,505,502,505,502,6194
|
|
20240528,105900,139856610,502,501,502,501,966
|
|
20240528,105800,139372544,501,501,501,501,9135
|
|
20240528,105700,134795909,501,501,501,501,0
|
|
20240528,105600,134795909,501,501,501,501,847
|
|
20240528,105500,134371562,501,498,501,498,3198
|
|
20240528,105400,132774714,499,499,499,498,1320
|
|
20240528,105300,132117034,498,498,498,498,0
|
|
20240528,105200,132117034,498,498,498,498,0
|
|
20240528,105100,132117034,498,498,498,498,0
|
|
20240528,105000,132117034,498,498,498,498,0
|
|
20240528,104900,132117034,498,497,498,497,1900
|
|
20240528,104800,131170835,498,498,498,498,0
|
|
20240528,104700,131170835,498,498,498,498,0
|
|
20240528,104600,131170835,498,498,498,498,0
|
|
20240528,104500,131170835,498,498,498,498,5
|
|
20240528,104400,131168345,498,498,498,498,0
|
|
20240528,104300,131168345,498,498,498,498,0
|
|
20240528,104200,131168345,498,498,498,498,0
|
|
20240528,104100,131168345,498,498,498,498,0
|
|
20240528,104000,131168345,498,498,498,498,0
|
|
20240528,103900,131168345,498,498,498,498,0
|
|
20240528,103800,131168345,498,498,498,498,0
|
|
20240528,103700,131168345,498,498,498,498,557
|
|
20240528,103600,130890959,498,498,498,498,0
|
|
20240528,103500,130890959,498,498,498,498,0
|
|
20240528,103400,130890959,498,498,498,498,0
|
|
20240528,103300,130890959,498,498,498,498,0
|
|
20240528,103200,130890959,498,498,498,498,0
|
|
20240528,103100,130890959,498,498,498,498,0
|
|
20240528,103000,130890959,498,498,498,498,0
|
|
20240528,102900,130890959,498,498,498,498,0
|
|
20240528,102800,130890959,498,498,498,498,0
|
|
20240528,102700,130890959,498,498,498,498,0
|
|
20240528,102600,130890959,498,498,498,498,0
|
|
20240528,102500,130890959,498,498,498,498,0
|
|
20240528,102400,130890959,498,498,498,498,0
|
|
20240528,102300,130890959,498,498,498,498,0
|
|
20240528,102200,130890959,498,498,498,498,1
|
|
20240528,102100,130890461,498,495,498,493,833
|
|
20240528,102000,130479109,498,498,498,498,1
|
|
20240528,101900,130478611,498,498,498,498,1
|
|
20240528,101800,130478113,495,495,495,495,441
|
|
20240528,101700,130259818,498,498,498,498,0
|
|
20240528,101600,130259818,498,498,498,498,28
|
|
20240528,101500,130245874,498,493,498,493,18060
|
|
20240528,101400,121332229,493,491,493,491,3
|
|
20240528,101300,121330753,492,493,493,492,107
|
|
20240528,101200,121278107,493,493,493,493,0
|
|
20240528,101100,121278107,493,494,494,493,1688
|
|
20240528,101000,120444676,494,494,494,494,0
|
|
20240528,100900,120444676,494,495,495,494,851
|
|
20240528,100800,120023644,496,496,496,496,103
|
|
20240528,100700,119972556,498,498,498,498,200
|
|
20240528,100600,119872956,499,499,499,499,0
|
|
20240528,100500,119872956,499,499,499,499,0
|
|
20240528,100400,119872956,499,499,499,499,0
|
|
20240528,100300,119872956,499,499,499,499,10
|
|
20240528,100200,119867966,499,499,499,499,1
|
|
20240528,100100,119867467,499,498,499,498,573
|
|
20240528,100000,119582110,500,498,500,498,431
|
|
20240528,095900,119367470,499,499,499,499,1000
|
|
20240528,095800,118868470,499,499,499,499,0
|
|
20240528,095700,118868470,499,499,499,499,0
|
|
20240528,095600,118868470,499,499,499,499,0
|
|
20240528,095500,118868470,499,499,499,499,2000
|
|
20240528,095400,117870470,499,499,499,499,1
|
|
20240528,095300,117869971,499,499,499,499,1
|
|
20240528,095200,117869472,499,499,499,499,0
|
|
20240528,095100,117869472,499,499,499,499,0
|
|
20240528,095000,117869472,499,499,499,499,0
|
|
20240528,094900,117869472,499,499,499,499,0
|
|
20240528,094800,117869472,499,499,499,499,0
|
|
20240528,094700,117869472,499,499,499,499,0
|
|
20240528,094600,117869472,499,499,499,499,0
|
|
20240528,094500,117869472,499,499,499,499,0
|
|
20240528,094400,117869472,499,499,499,499,0
|
|
20240528,094300,117869472,499,499,499,499,0
|
|
20240528,094200,117869472,499,495,499,495,2223
|
|
20240528,094100,116765737,495,495,495,495,1
|
|
20240528,094000,116765242,495,495,495,495,0
|
|
20240528,093900,116765242,495,497,497,495,219
|
|
20240528,093800,116656803,497,497,497,497,0
|
|
20240528,093700,116656803,497,497,497,497,0
|
|
20240528,093600,116656803,497,497,497,497,73
|
|
20240528,093500,116620522,497,497,497,497,727
|
|
20240528,093400,116259203,497,493,497,493,10037
|
|
20240528,093300,111272274,493,493,493,493,0
|
|
20240528,093200,111272274,493,493,493,493,0
|
|
20240528,093100,111272274,493,493,493,493,830
|
|
20240528,093000,110863084,493,493,493,493,1000
|
|
20240528,092900,110370084,493,493,493,493,171
|
|
20240528,092800,110285781,497,497,497,497,10
|
|
20240528,092700,110280811,497,496,497,496,5
|
|
20240528,092600,110278327,493,491,493,491,15954
|
|
20240528,092500,102419002,490,490,490,490,0
|
|
20240528,092400,102419002,490,488,490,488,1049
|
|
20240528,092300,101905142,489,489,489,489,10000
|
|
20240528,092200,97015142,490,490,490,490,1
|
|
20240528,092100,97014652,486,486,486,486,18002
|
|
20240528,092000,88265680,486,486,486,486,50
|
|
20240528,091900,88241380,492,492,492,492,0
|
|
20240528,091800,88241380,492,490,492,490,4734
|
|
20240528,091700,85921718,492,488,492,488,2890
|
|
20240528,091600,84505796,487,487,487,487,6925
|
|
20240528,091500,81133321,485,482,485,479,31595
|
|
20240528,091400,65913441,485,486,486,478,15101
|
|
20240528,091300,58658598,486,489,489,481,23039
|
|
20240528,091200,47561832,483,489,489,483,8002
|
|
20240528,091100,43693754,485,487,487,485,12000
|
|
20240528,091000,37868244,492,492,492,492,300
|
|
20240528,090900,37720644,487,491,491,487,9591
|
|
20240528,090800,33036809,492,492,492,492,147
|
|
20240528,090700,32964485,493,492,493,492,180
|
|
20240528,090600,32875758,493,496,497,493,22000
|
|
20240528,090500,22010474,500,500,500,500,0
|
|
20240528,090400,22010474,500,500,500,500,0
|
|
20240528,090300,22010474,500,500,500,500,0
|
|
20240528,090200,22010474,500,499,501,499,27988
|
|
20240528,090100,8016497,499,492,499,491,4000
|
|
20240528,090000,6036911,492,486,505,486,12344
|