623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,192000,618505173,355,355,355,355,57493
|
|
20240521,191900,618505173,355,355,355,355,0
|
|
20240521,191800,618505173,355,355,355,355,0
|
|
20240521,191700,618505173,355,355,355,355,0
|
|
20240521,191600,618505173,355,355,355,355,0
|
|
20240521,191500,618505173,355,355,355,355,0
|
|
20240521,191400,618505173,355,355,355,355,0
|
|
20240521,191300,618505173,355,355,355,355,0
|
|
20240521,191200,618505173,355,355,355,355,0
|
|
20240521,191100,618505173,355,355,355,355,0
|
|
20240521,191000,618505173,355,355,355,355,0
|
|
20240521,190900,618505173,355,355,355,355,0
|
|
20240521,190800,618505173,355,355,355,355,0
|
|
20240521,190700,618505173,355,355,355,355,0
|
|
20240521,190600,618505173,355,355,355,355,0
|
|
20240521,190500,618505173,355,355,355,355,0
|
|
20240521,190400,618505173,355,355,355,355,0
|
|
20240521,190300,618505173,355,355,355,355,0
|
|
20240521,190200,618505173,355,355,355,355,0
|
|
20240521,190100,618505173,355,355,355,355,0
|
|
20240521,190000,618505173,355,355,355,355,0
|
|
20240521,185900,618505173,355,355,355,355,0
|
|
20240521,185800,618505173,355,355,355,355,0
|
|
20240521,185700,618505173,355,355,355,355,0
|
|
20240521,185600,618505173,355,355,355,355,0
|
|
20240521,185500,618505173,355,355,355,355,0
|
|
20240521,185400,618505173,355,355,355,355,0
|
|
20240521,185300,618505173,355,355,355,355,0
|
|
20240521,185200,618505173,355,355,355,355,0
|
|
20240521,185100,618505173,355,355,355,355,0
|
|
20240521,185000,618505173,355,355,355,355,57493
|
|
20240521,184900,618505173,355,355,355,355,0
|
|
20240521,184800,618505173,355,355,355,355,0
|
|
20240521,184700,618505173,355,355,355,355,0
|
|
20240521,184600,618505173,355,355,355,355,0
|
|
20240521,184500,618505173,355,355,355,355,0
|
|
20240521,184400,618505173,355,355,355,355,0
|
|
20240521,184300,618505173,355,355,355,355,0
|
|
20240521,184200,618505173,355,355,355,355,0
|
|
20240521,184100,618505173,355,355,355,355,0
|
|
20240521,184000,618505173,355,355,355,355,0
|
|
20240521,183900,618505173,355,355,355,355,0
|
|
20240521,183800,618505173,355,355,355,355,0
|
|
20240521,183700,618505173,355,355,355,355,0
|
|
20240521,183600,618505173,355,355,355,355,0
|
|
20240521,183500,618505173,355,355,355,355,0
|
|
20240521,183400,618505173,355,355,355,355,0
|
|
20240521,183300,618505173,355,355,355,355,0
|
|
20240521,183200,618505173,355,355,355,355,0
|
|
20240521,183100,618505173,355,355,355,355,0
|
|
20240521,183000,618505173,355,355,355,355,0
|
|
20240521,182900,618505173,355,355,355,355,0
|
|
20240521,182800,618505173,355,355,355,355,0
|
|
20240521,182700,618505173,355,355,355,355,0
|
|
20240521,182600,618505173,355,355,355,355,0
|
|
20240521,182500,618505173,355,355,355,355,0
|
|
20240521,182400,618505173,355,355,355,355,0
|
|
20240521,182300,618505173,355,355,355,355,0
|
|
20240521,182200,618505173,355,355,355,355,0
|
|
20240521,182100,618505173,355,355,355,355,0
|
|
20240521,182000,618505173,355,355,355,355,57493
|
|
20240521,181900,618505173,355,355,355,355,0
|
|
20240521,181800,618505173,355,355,355,355,0
|
|
20240521,181700,618505173,355,355,355,355,0
|
|
20240521,181600,618505173,355,355,355,355,0
|
|
20240521,181500,618505173,355,355,355,355,0
|
|
20240521,181400,618505173,355,355,355,355,0
|
|
20240521,181300,618505173,355,355,355,355,0
|
|
20240521,181200,618505173,355,355,355,355,0
|
|
20240521,181100,618505173,355,355,355,355,0
|
|
20240521,181000,618505173,355,355,355,355,0
|
|
20240521,180900,618505173,355,355,355,355,0
|
|
20240521,180800,618505173,355,355,355,355,0
|
|
20240521,180700,618505173,355,355,355,355,0
|
|
20240521,180600,618505173,355,355,355,355,0
|
|
20240521,180500,618505173,355,355,355,355,0
|
|
20240521,180400,618505173,355,355,355,355,0
|
|
20240521,180300,618505173,355,355,355,355,0
|
|
20240521,180200,618505173,355,355,355,355,0
|
|
20240521,180100,618505173,355,355,355,355,0
|
|
20240521,180000,618505173,355,355,355,355,0
|
|
20240521,175900,618505173,355,355,355,355,0
|
|
20240521,175800,618505173,355,355,355,355,0
|
|
20240521,175700,618505173,355,355,355,355,0
|
|
20240521,175600,618505173,355,355,355,355,0
|
|
20240521,175500,618505173,355,355,355,355,0
|
|
20240521,175400,618505173,355,355,355,355,0
|
|
20240521,175300,618505173,355,355,355,355,0
|
|
20240521,175200,618505173,355,355,355,355,0
|
|
20240521,175100,618505173,355,355,355,355,0
|
|
20240521,175000,618505173,355,355,355,355,57493
|
|
20240521,174900,618505173,355,355,355,355,0
|
|
20240521,174800,618505173,355,355,355,355,0
|
|
20240521,174700,618505173,355,355,355,355,0
|
|
20240521,174600,618505173,355,355,355,355,0
|
|
20240521,174500,618505173,355,355,355,355,0
|
|
20240521,174400,618505173,355,355,355,355,0
|
|
20240521,174300,618505173,355,355,355,355,0
|
|
20240521,174200,618505173,355,355,355,355,0
|
|
20240521,174100,618505173,355,355,355,355,0
|
|
20240521,174000,618505173,355,355,355,355,0
|
|
20240521,173900,618505173,355,355,355,355,0
|
|
20240521,173800,618505173,355,355,355,355,0
|
|
20240521,173700,618505173,355,355,355,355,0
|
|
20240521,173600,618505173,355,355,355,355,0
|
|
20240521,173500,618505173,355,355,355,355,0
|
|
20240521,173400,618505173,355,355,355,355,0
|
|
20240521,173300,618505173,355,355,355,355,0
|
|
20240521,173200,618505173,355,355,355,355,0
|
|
20240521,173100,618505173,355,355,355,355,0
|
|
20240521,173000,618505173,355,355,355,355,0
|
|
20240521,172900,618505173,355,355,355,355,0
|
|
20240521,172800,618505173,355,355,355,355,0
|
|
20240521,172700,618505173,355,355,355,355,0
|
|
20240521,172600,618505173,355,355,355,355,0
|
|
20240521,172500,618505173,355,355,355,355,0
|
|
20240521,172400,618505173,355,355,355,355,0
|
|
20240521,172300,618505173,355,355,355,355,0
|
|
20240521,172200,618505173,355,355,355,355,0
|
|
20240521,172100,618505173,355,355,355,355,0
|
|
20240521,172000,618505173,355,355,355,355,57493
|
|
20240521,171900,618505173,355,355,355,355,0
|
|
20240521,171800,618505173,355,355,355,355,0
|
|
20240521,171700,618505173,355,355,355,355,0
|
|
20240521,171600,618505173,355,355,355,355,0
|
|
20240521,171500,618505173,355,355,355,355,0
|
|
20240521,171400,618505173,355,355,355,355,0
|
|
20240521,171300,618505173,355,355,355,355,0
|
|
20240521,171200,618505173,355,355,355,355,0
|
|
20240521,171100,618505173,355,355,355,355,0
|
|
20240521,171000,618505173,355,355,355,355,0
|
|
20240521,170900,618505173,355,355,355,355,0
|
|
20240521,170800,618505173,355,355,355,355,0
|
|
20240521,170700,618505173,355,355,355,355,0
|
|
20240521,170600,618505173,355,355,355,355,0
|
|
20240521,170500,618505173,355,355,355,355,0
|
|
20240521,170400,618505173,355,355,355,355,0
|
|
20240521,170300,618505173,355,355,355,355,0
|
|
20240521,170200,618505173,355,355,355,355,0
|
|
20240521,170100,618505173,355,355,355,355,0
|
|
20240521,170000,618505173,355,355,355,355,0
|
|
20240521,165900,618505173,355,355,355,355,0
|
|
20240521,165800,618505173,355,355,355,355,0
|
|
20240521,165700,618505173,355,355,355,355,0
|
|
20240521,165600,618505173,355,355,355,355,0
|
|
20240521,165500,618505173,355,355,355,355,0
|
|
20240521,165400,618505173,355,355,355,355,0
|
|
20240521,165300,618505173,355,355,355,355,0
|
|
20240521,165200,618505173,355,355,355,355,0
|
|
20240521,165100,618505173,355,355,355,355,0
|
|
20240521,165000,618505173,355,355,355,355,57493
|
|
20240521,164900,618505173,355,355,355,355,0
|
|
20240521,164800,618505173,355,355,355,355,0
|
|
20240521,164700,618505173,355,355,355,355,0
|
|
20240521,164600,618505173,355,355,355,355,0
|
|
20240521,164500,618505173,355,355,355,355,0
|
|
20240521,164400,618505173,355,355,355,355,0
|
|
20240521,164300,618505173,355,355,355,355,0
|
|
20240521,164200,618505173,355,355,355,355,0
|
|
20240521,164100,618505173,355,355,355,355,0
|
|
20240521,164000,618505173,355,355,355,355,0
|
|
20240521,163900,618505173,355,355,355,355,0
|
|
20240521,163800,618505173,355,355,355,355,0
|
|
20240521,163700,618505173,355,355,355,355,0
|
|
20240521,163600,618505173,355,355,355,355,0
|
|
20240521,163500,618505173,355,355,355,355,0
|
|
20240521,163400,618505173,355,355,355,355,0
|
|
20240521,163300,618505173,355,355,355,355,0
|
|
20240521,163200,618505173,355,355,355,355,0
|
|
20240521,163100,618505173,355,355,355,355,0
|
|
20240521,163000,618505173,355,355,355,355,0
|
|
20240521,162900,618505173,355,355,355,355,0
|
|
20240521,162800,618505173,355,355,355,355,0
|
|
20240521,162700,618505173,355,355,355,355,0
|
|
20240521,162600,618505173,355,355,355,355,0
|
|
20240521,162500,618505173,355,355,355,355,0
|
|
20240521,162400,618505173,355,355,355,355,0
|
|
20240521,162300,618505173,355,355,355,355,0
|
|
20240521,162200,618505173,355,355,355,355,0
|
|
20240521,162100,618505173,355,355,355,355,0
|
|
20240521,162000,618505173,355,355,355,355,57493
|
|
20240521,161900,618505173,355,355,355,355,0
|
|
20240521,161800,618505173,355,355,355,355,0
|
|
20240521,161700,618505173,355,355,355,355,0
|
|
20240521,161600,618505173,355,355,355,355,0
|
|
20240521,161500,618505173,355,355,355,355,0
|
|
20240521,161400,618505173,355,355,355,355,0
|
|
20240521,161300,618505173,355,355,355,355,0
|
|
20240521,161200,618505173,355,355,355,355,0
|
|
20240521,161100,618505173,355,355,355,355,0
|
|
20240521,161000,618505173,355,355,355,355,0
|
|
20240521,160900,618505173,355,355,355,355,0
|
|
20240521,160800,618505173,355,355,355,355,0
|
|
20240521,160700,618505173,355,355,355,355,0
|
|
20240521,160600,618505173,355,355,355,355,0
|
|
20240521,160500,618505173,355,355,355,355,0
|
|
20240521,160400,618505173,355,355,355,355,0
|
|
20240521,160300,618505173,355,355,355,355,0
|
|
20240521,160200,618505173,355,355,355,355,0
|
|
20240521,160100,618505173,355,355,355,355,0
|
|
20240521,160000,618505173,355,355,355,355,0
|
|
20240521,155900,618505173,355,355,355,355,0
|
|
20240521,155800,618505173,355,355,355,355,0
|
|
20240521,155700,618505173,355,355,355,355,0
|
|
20240521,155600,618505173,355,355,355,355,0
|
|
20240521,155500,618505173,355,355,355,355,0
|
|
20240521,155400,618505173,355,355,355,355,0
|
|
20240521,155300,618505173,355,355,355,355,0
|
|
20240521,155200,618505173,355,355,355,355,0
|
|
20240521,155100,618505173,355,355,355,355,0
|
|
20240521,155000,618505173,355,355,355,355,57493
|
|
20240521,154900,618505173,355,355,355,355,0
|
|
20240521,154800,618505173,355,355,355,355,0
|
|
20240521,154700,618505173,355,355,355,355,0
|
|
20240521,154600,618505173,355,355,355,355,0
|
|
20240521,154500,618505173,355,355,355,355,0
|
|
20240521,154400,618505173,355,355,355,355,0
|
|
20240521,154300,618505173,355,355,355,355,0
|
|
20240521,154200,618505173,355,355,355,355,0
|
|
20240521,154100,618505173,355,355,355,355,0
|
|
20240521,154000,618505173,355,355,355,355,0
|
|
20240521,153900,618505173,355,355,355,355,0
|
|
20240521,153800,618505173,355,355,355,355,0
|
|
20240521,153700,618505173,355,355,355,355,0
|
|
20240521,153600,618505173,355,355,355,355,0
|
|
20240521,153500,618505173,355,355,355,355,0
|
|
20240521,153400,618505173,355,355,355,355,0
|
|
20240521,153300,618505173,355,355,355,355,0
|
|
20240521,153200,618505173,355,355,355,355,0
|
|
20240521,153100,618505173,355,355,355,355,0
|
|
20240521,153000,618505173,355,355,355,355,57493
|
|
20240521,152900,598095158,356,356,356,356,0
|
|
20240521,152800,598095158,356,356,356,356,0
|
|
20240521,152700,598095158,356,356,356,356,0
|
|
20240521,152600,598095158,356,356,356,356,0
|
|
20240521,152500,598095158,356,356,356,356,0
|
|
20240521,152400,598095158,356,356,356,356,0
|
|
20240521,152300,598095158,356,356,356,356,0
|
|
20240521,152200,598095158,356,356,356,356,0
|
|
20240521,152100,598095158,356,356,356,356,0
|
|
20240521,152000,598095158,356,356,356,356,0
|
|
20240521,151900,598095158,356,356,356,356,12289
|
|
20240521,151800,593720274,356,356,356,356,180
|
|
20240521,151700,593656194,355,355,356,355,366
|
|
20240521,151600,593526260,355,356,356,355,371
|
|
20240521,151500,593394453,356,356,356,355,268
|
|
20240521,151400,593299212,356,356,356,356,140
|
|
20240521,151300,593249372,356,356,356,356,3209
|
|
20240521,151200,592106968,356,356,356,356,300
|
|
20240521,151100,592000168,356,356,356,356,662
|
|
20240521,151000,591764496,355,356,356,355,569
|
|
20240521,150900,591561942,356,356,356,356,2952
|
|
20240521,150800,590511030,355,356,356,355,8141
|
|
20240521,150700,587620974,356,356,356,356,200
|
|
20240521,150600,587549774,356,355,356,355,9084
|
|
20240521,150500,584324870,356,355,356,355,2841
|
|
20240521,150400,583316314,356,356,356,355,3053
|
|
20240521,150300,582232446,356,356,356,355,2820
|
|
20240521,150200,581228626,356,356,356,356,2681
|
|
20240521,150100,580274190,355,355,355,355,1414
|
|
20240521,150000,579772220,355,356,356,355,604
|
|
20240521,145900,579557300,356,356,356,356,61
|
|
20240521,145800,579535584,355,356,356,355,106
|
|
20240521,145700,579497953,356,356,356,356,47593
|
|
20240521,145600,562554845,356,356,356,356,3492
|
|
20240521,145500,561311693,356,356,357,356,388
|
|
20240521,145400,561173546,356,356,356,356,105
|
|
20240521,145300,561136166,356,356,356,356,30
|
|
20240521,145200,561125486,356,357,357,356,125
|
|
20240521,145100,561080985,357,357,357,357,1
|
|
20240521,145000,561080628,357,357,357,357,0
|
|
20240521,144900,561080628,357,357,357,357,20
|
|
20240521,144800,561073488,357,357,357,357,0
|
|
20240521,144700,561073488,357,357,357,357,1
|
|
20240521,144600,561073131,357,357,357,357,3
|
|
20240521,144500,561072060,357,357,357,357,100
|
|
20240521,144400,561036360,357,357,357,357,16
|
|
20240521,144300,561030648,357,356,357,356,851
|
|
20240521,144200,560726891,357,357,357,357,259
|
|
20240521,144100,560634428,357,356,357,356,9226
|
|
20240521,144000,557347472,357,357,357,357,0
|
|
20240521,143900,557347472,357,357,357,357,0
|
|
20240521,143800,557347472,357,357,357,357,110
|
|
20240521,143700,557308202,357,357,357,357,1483
|
|
20240521,143600,556778771,357,357,357,357,0
|
|
20240521,143500,556778771,357,357,357,357,1
|
|
20240521,143400,556778414,357,357,357,357,5674
|
|
20240521,143300,554752796,357,357,357,357,9806
|
|
20240521,143200,551252054,357,357,357,357,395
|
|
20240521,143100,551111039,357,357,357,357,200
|
|
20240521,143000,551039639,357,357,357,357,1001
|
|
20240521,142900,550682282,357,357,357,357,0
|
|
20240521,142800,550682282,357,357,357,357,0
|
|
20240521,142700,550682282,357,357,357,357,2
|
|
20240521,142600,550681568,357,357,357,357,117
|
|
20240521,142500,550639799,357,357,357,357,0
|
|
20240521,142400,550639799,357,357,357,357,39
|
|
20240521,142300,550625876,357,357,357,357,30
|
|
20240521,142200,550615166,357,357,357,357,2720
|
|
20240521,142100,549644126,357,357,357,357,12
|
|
20240521,142000,549639842,357,357,357,357,2
|
|
20240521,141900,549639128,356,356,356,356,30
|
|
20240521,141800,549628448,357,357,357,357,60
|
|
20240521,141700,549607028,357,357,357,357,1
|
|
20240521,141600,549606671,356,356,356,356,0
|
|
20240521,141500,549606671,356,356,356,356,558
|
|
20240521,141400,549408023,356,356,356,356,750
|
|
20240521,141300,549141023,356,356,356,356,46
|
|
20240521,141200,549124647,356,355,356,355,3200
|
|
20240521,141100,547987447,355,357,357,355,38115
|
|
20240521,141000,534429012,356,357,357,356,4655
|
|
20240521,140900,532771827,356,357,357,356,330
|
|
20240521,140800,532654134,357,357,357,357,273
|
|
20240521,140700,532556673,356,356,356,356,200
|
|
20240521,140600,532485473,356,356,356,356,2
|
|
20240521,140500,532484761,357,357,357,357,2
|
|
20240521,140400,532484047,357,357,357,357,2189
|
|
20240521,140300,531702574,357,357,357,357,95
|
|
20240521,140200,531668659,357,357,357,357,1
|
|
20240521,140100,531668302,357,357,357,357,1739
|
|
20240521,140000,531047479,356,356,356,356,132
|
|
20240521,135900,531000487,356,356,356,356,0
|
|
20240521,135800,531000487,356,356,356,356,819
|
|
20240521,135700,530708923,356,356,356,356,0
|
|
20240521,135600,530708923,356,356,356,356,0
|
|
20240521,135500,530708923,356,356,356,356,0
|
|
20240521,135400,530708923,356,356,356,356,51
|
|
20240521,135300,530690767,357,357,357,357,0
|
|
20240521,135200,530690767,357,357,357,357,100
|
|
20240521,135100,530655067,356,356,356,356,290
|
|
20240521,135000,530551827,356,356,356,356,0
|
|
20240521,134900,530551827,356,356,356,356,0
|
|
20240521,134800,530551827,356,356,356,356,2000
|
|
20240521,134700,529839827,356,356,356,356,1275
|
|
20240521,134600,529385927,356,356,356,356,2632
|
|
20240521,134500,528448935,356,356,356,356,10
|
|
20240521,134400,528445375,357,357,357,357,0
|
|
20240521,134300,528445375,357,357,357,357,70
|
|
20240521,134200,528420385,357,357,357,357,0
|
|
20240521,134100,528420385,357,357,357,357,300
|
|
20240521,134000,528313285,357,356,357,356,10454
|
|
20240521,133900,524591656,356,356,356,356,1634
|
|
20240521,133800,524009952,356,356,356,356,1979
|
|
20240521,133700,523305428,356,356,356,356,1002
|
|
20240521,133600,522948716,355,355,355,355,0
|
|
20240521,133500,522948716,355,355,355,355,87
|
|
20240521,133400,522917831,355,356,356,355,3124
|
|
20240521,133300,521805937,356,356,356,356,104
|
|
20240521,133200,521768913,355,355,355,355,177
|
|
20240521,133100,521706078,355,355,355,355,112968
|
|
20240521,133000,481602438,355,355,355,355,17026
|
|
20240521,132900,475558208,356,356,356,356,0
|
|
20240521,132800,475558208,356,356,356,356,101
|
|
20240521,132700,475522252,355,355,355,355,0
|
|
20240521,132600,475522252,355,356,356,355,38015
|
|
20240521,132500,462026916,355,356,356,355,1110
|
|
20240521,132400,461632756,356,357,357,356,564
|
|
20240521,132300,461431971,357,356,357,356,5103
|
|
20240521,132200,459615200,356,356,356,356,0
|
|
20240521,132100,459615200,356,358,358,356,8158
|
|
20240521,132000,456710424,358,358,358,358,5
|
|
20240521,131900,456708634,357,358,358,357,14
|
|
20240521,131800,456703623,357,358,358,357,3152
|
|
20240521,131700,455575258,357,357,357,357,600
|
|
20240521,131600,455361058,357,357,357,357,2136
|
|
20240521,131500,454598506,357,357,357,357,10951
|
|
20240521,131400,450688999,356,356,356,356,2
|
|
20240521,131300,450688287,357,357,357,357,0
|
|
20240521,131200,450688287,357,357,357,357,292
|
|
20240521,131100,450584043,357,357,357,357,23
|
|
20240521,131000,450575832,356,357,357,356,2007
|
|
20240521,130900,449861336,356,356,356,356,0
|
|
20240521,130800,449861336,356,357,357,356,269
|
|
20240521,130700,449765304,357,357,357,357,324
|
|
20240521,130600,449649636,357,356,357,356,5950
|
|
20240521,130500,447531189,357,357,357,357,1195
|
|
20240521,130400,447104574,356,356,356,356,10001
|
|
20240521,130300,443544218,356,357,357,356,3038
|
|
20240521,130200,442462652,357,357,357,357,0
|
|
20240521,130100,442462652,357,356,357,356,2053
|
|
20240521,130000,441729733,356,357,357,356,41533
|
|
20240521,125900,426943984,357,357,357,357,1672
|
|
20240521,125800,426347080,357,357,357,357,1355
|
|
20240521,125700,425863345,357,357,357,357,3800
|
|
20240521,125600,424506745,357,357,357,357,0
|
|
20240521,125500,424506745,357,357,357,357,4000
|
|
20240521,125400,423078745,357,357,357,357,529
|
|
20240521,125300,422889892,357,357,357,357,3210
|
|
20240521,125200,421743922,357,357,357,356,1336
|
|
20240521,125100,421267000,357,357,357,357,3301
|
|
20240521,125000,420088543,357,357,357,357,100
|
|
20240521,124900,420052843,357,357,357,357,16602
|
|
20240521,124800,414125929,357,357,357,357,188
|
|
20240521,124700,414058813,357,356,357,356,62967
|
|
20240521,124600,391641961,357,357,357,357,3039
|
|
20240521,124500,390557038,357,356,357,356,5321
|
|
20240521,124400,388661459,357,357,357,357,4310
|
|
20240521,124300,387122789,357,357,357,357,1400
|
|
20240521,124200,386622989,357,357,357,357,302
|
|
20240521,124100,386515175,357,357,357,357,5
|
|
20240521,124000,386513390,356,357,357,356,2003
|
|
20240521,123900,385798320,357,357,357,357,300
|
|
20240521,123800,385691220,357,357,357,357,100
|
|
20240521,123700,385655520,356,357,357,356,1504
|
|
20240521,123600,385119994,357,357,357,357,500
|
|
20240521,123500,384941494,357,357,357,357,502
|
|
20240521,123400,384762280,357,357,357,357,502
|
|
20240521,123300,384583066,357,357,357,357,4322
|
|
20240521,123200,383040112,357,357,357,357,24283
|
|
20240521,123100,374371081,357,358,358,357,2796
|
|
20240521,123000,373370115,358,358,358,358,10
|
|
20240521,122900,373366535,358,358,358,358,36
|
|
20240521,122800,373353647,357,357,357,357,0
|
|
20240521,122700,373353647,357,358,358,357,1234
|
|
20240521,122600,372912875,358,358,358,358,21
|
|
20240521,122500,372905357,357,357,357,357,0
|
|
20240521,122400,372905357,357,357,357,357,8001
|
|
20240521,122300,370049000,358,357,358,357,2303
|
|
20240521,122200,369226726,357,357,357,357,0
|
|
20240521,122100,369226726,357,357,358,357,9559
|
|
20240521,122000,365812138,357,357,357,357,0
|
|
20240521,121900,365812138,357,357,357,357,3980
|
|
20240521,121800,364391278,357,357,357,357,0
|
|
20240521,121700,364391278,357,357,357,357,0
|
|
20240521,121600,364391278,357,357,357,357,3500
|
|
20240521,121500,363141778,358,358,358,358,6
|
|
20240521,121400,363139630,358,358,358,358,0
|
|
20240521,121300,363139630,358,358,358,357,7371
|
|
20240521,121200,360508109,358,357,358,357,689
|
|
20240521,121100,360261801,357,357,358,357,187
|
|
20240521,121000,360195032,357,356,357,356,1739
|
|
20240521,120900,359574311,357,357,357,356,81
|
|
20240521,120800,359545449,356,357,357,356,10526
|
|
20240521,120700,355787797,358,358,358,358,0
|
|
20240521,120600,355787797,358,358,358,358,170
|
|
20240521,120500,355726937,356,356,358,356,24286
|
|
20240521,120400,347059804,357,357,357,357,301
|
|
20240521,120300,346952347,357,357,357,357,3050
|
|
20240521,120200,345863497,357,357,357,357,49
|
|
20240521,120100,345846004,357,357,357,357,2020
|
|
20240521,120000,345124864,357,357,357,357,150
|
|
20240521,115900,345071314,357,357,357,356,1094
|
|
20240521,115800,344680760,357,357,357,357,30889
|
|
20240521,115700,333653387,357,357,358,357,1014
|
|
20240521,115600,333291385,358,358,358,358,112
|
|
20240521,115500,333251289,358,358,358,358,1660
|
|
20240521,115400,332657009,358,358,358,357,1449
|
|
20240521,115300,332138973,358,358,358,358,666
|
|
20240521,115200,331900545,358,358,358,358,249
|
|
20240521,115100,331811403,358,358,358,358,369
|
|
20240521,115000,331679301,358,358,358,358,1050
|
|
20240521,114900,331303401,358,358,358,357,174
|
|
20240521,114800,331241111,358,358,358,358,20686
|
|
20240521,114700,323835523,359,359,359,359,1
|
|
20240521,114600,323835164,359,359,359,359,1100
|
|
20240521,114500,323440264,359,359,359,359,3
|
|
20240521,114400,323439187,358,358,358,358,400
|
|
20240521,114300,323295987,358,358,358,358,0
|
|
20240521,114200,323295987,358,358,358,358,0
|
|
20240521,114100,323295987,358,358,358,358,5
|
|
20240521,114000,323294197,359,359,359,359,1
|
|
20240521,113900,323293838,359,358,359,358,2
|
|
20240521,113800,323293121,359,359,359,359,1
|
|
20240521,113700,323292762,357,357,357,357,2
|
|
20240521,113600,323292048,359,359,359,359,56
|
|
20240521,113500,323271944,358,358,358,358,370
|
|
20240521,113400,323139484,358,358,358,358,2006
|
|
20240521,113300,322421336,359,359,359,359,550
|
|
20240521,113200,322223886,359,358,359,358,2
|
|
20240521,113100,322223169,359,357,359,357,11440
|
|
20240521,113000,318139085,357,358,358,357,124
|
|
20240521,112900,318094707,358,359,359,358,47567
|
|
20240521,112800,301065701,358,359,359,358,5756
|
|
20240521,112700,299004297,359,359,359,359,4
|
|
20240521,112600,299002861,358,359,359,358,216
|
|
20240521,112500,298925322,359,358,359,358,22530
|
|
20240521,112400,290859552,359,359,359,358,25019
|
|
20240521,112300,281897430,359,360,360,359,25112
|
|
20240521,112200,272882118,360,360,360,359,106
|
|
20240521,112100,272843959,360,360,360,360,45
|
|
20240521,112000,272827759,360,360,360,360,202
|
|
20240521,111900,272755039,360,360,360,360,505
|
|
20240521,111800,272573239,360,360,360,360,11
|
|
20240521,111700,272569279,360,360,360,360,200
|
|
20240521,111600,272497279,360,360,360,360,10
|
|
20240521,111500,272493679,359,360,360,359,160
|
|
20240521,111400,272436183,359,359,359,359,0
|
|
20240521,111300,272436183,359,360,360,359,107
|
|
20240521,111200,272397767,359,359,359,359,7000
|
|
20240521,111100,269884767,359,359,360,359,654
|
|
20240521,111000,269649931,359,359,359,359,0
|
|
20240521,110900,269649931,359,359,359,359,6550
|
|
20240521,110800,267298481,359,359,359,359,3000
|
|
20240521,110700,266221481,359,359,359,359,4979
|
|
20240521,110600,264434020,359,359,359,359,2860
|
|
20240521,110500,263407280,359,359,359,359,104
|
|
20240521,110400,263369944,359,359,359,359,0
|
|
20240521,110300,263369944,359,359,359,359,128
|
|
20240521,110200,263323992,359,359,360,359,2007
|
|
20240521,110100,262603478,360,360,360,360,0
|
|
20240521,110000,262603478,360,360,360,360,7492
|
|
20240521,105900,259906358,361,360,361,360,10010
|
|
20240521,105800,256302748,360,361,361,360,1001
|
|
20240521,105700,255942387,361,361,361,361,201
|
|
20240521,105600,255869826,361,361,361,361,114
|
|
20240521,105500,255828672,361,361,361,361,12
|
|
20240521,105400,255824340,361,361,361,361,1004
|
|
20240521,105300,255461896,361,360,361,360,14887
|
|
20240521,105200,250102575,360,360,360,360,9200
|
|
20240521,105100,246790575,361,361,361,361,0
|
|
20240521,105000,246790575,361,361,361,361,10
|
|
20240521,104900,246786965,361,361,361,361,0
|
|
20240521,104800,246786965,361,361,361,361,0
|
|
20240521,104700,246786965,361,361,361,361,12
|
|
20240521,104600,246782633,360,361,361,360,6720
|
|
20240521,104500,244362713,361,361,361,361,290
|
|
20240521,104400,244258023,361,361,361,361,1
|
|
20240521,104300,244257662,361,361,361,361,4000
|
|
20240521,104200,242813662,361,361,361,361,2001
|
|
20240521,104100,242091301,361,360,361,360,1989
|
|
20240521,104000,241373571,361,361,361,361,130
|
|
20240521,103900,241326641,361,361,361,361,385
|
|
20240521,103800,241187656,361,361,361,361,1696
|
|
20240521,103700,240575400,361,361,361,361,0
|
|
20240521,103600,240575400,361,361,361,361,352
|
|
20240521,103500,240448328,362,362,362,362,30
|
|
20240521,103400,240437468,361,361,361,361,2210
|
|
20240521,103300,239639658,361,361,361,361,2353
|
|
20240521,103200,238790225,362,360,362,360,2649
|
|
20240521,103100,237833799,361,361,361,361,349
|
|
20240521,103000,237707810,361,360,361,360,7
|
|
20240521,102900,237705286,361,361,361,361,0
|
|
20240521,102800,237705286,361,362,362,361,885
|
|
20240521,102700,237385625,362,362,362,360,11275
|
|
20240521,102600,233311313,362,362,362,362,31
|
|
20240521,102500,233300091,361,361,361,361,16
|
|
20240521,102400,233294315,361,361,361,361,0
|
|
20240521,102300,233294315,361,361,362,361,7417
|
|
20240521,102200,230616777,361,361,361,361,300
|
|
20240521,102100,230508477,361,361,361,361,2150
|
|
20240521,102000,229732327,361,362,362,361,1153
|
|
20240521,101900,229315074,362,362,362,362,551
|
|
20240521,101800,229115612,362,362,362,362,1000
|
|
20240521,101700,228753612,362,362,362,362,51
|
|
20240521,101600,228735150,362,362,362,362,1
|
|
20240521,101500,228734788,361,361,361,361,7939
|
|
20240521,101400,225868809,362,362,362,362,7005
|
|
20240521,101300,223332999,362,361,362,361,774
|
|
20240521,101200,223052819,361,361,361,361,0
|
|
20240521,101100,223052819,361,361,361,361,100
|
|
20240521,101000,223016719,362,362,362,362,0
|
|
20240521,100900,223016719,362,362,362,362,0
|
|
20240521,100800,223016719,362,362,362,362,1423
|
|
20240521,100700,222501593,362,362,362,362,4
|
|
20240521,100600,222500145,362,362,362,362,33
|
|
20240521,100500,222488199,362,361,362,361,6385
|
|
20240521,100400,220183174,361,361,361,361,136
|
|
20240521,100300,220134078,361,361,361,361,98
|
|
20240521,100200,220098700,361,361,361,361,10
|
|
20240521,100100,220095090,361,361,361,361,217
|
|
20240521,100000,220016753,361,361,361,361,49
|
|
20240521,095900,219999064,361,361,361,361,10319
|
|
20240521,095800,216273905,361,361,361,360,631
|
|
20240521,095700,216046122,361,361,361,360,241
|
|
20240521,095600,215959181,361,361,361,361,0
|
|
20240521,095500,215959181,361,361,361,361,60
|
|
20240521,095400,215937521,361,361,361,360,789
|
|
20240521,095300,215652702,361,361,361,361,7007
|
|
20240521,095200,213123175,361,361,361,361,79
|
|
20240521,095100,213094656,361,361,361,361,10010
|
|
20240521,095000,209481046,360,361,361,360,397
|
|
20240521,094900,209338023,361,361,361,361,11
|
|
20240521,094800,209334052,360,361,361,360,16652
|
|
20240521,094700,203329099,361,360,361,360,32
|
|
20240521,094600,203317550,361,360,361,360,1273
|
|
20240521,094500,202859265,360,360,360,360,442
|
|
20240521,094400,202700145,360,361,361,360,1509
|
|
20240521,094300,202156903,360,360,361,359,3652
|
|
20240521,094200,200843181,360,360,360,360,142
|
|
20240521,094100,200792061,360,360,360,360,1020
|
|
20240521,094000,200424861,360,360,360,359,6611
|
|
20240521,093900,198044902,360,360,360,360,1175
|
|
20240521,093800,197621902,360,361,361,360,22751
|
|
20240521,093700,189431541,360,361,361,360,4236
|
|
20240521,093600,187905733,361,361,361,361,6105
|
|
20240521,093500,185701828,361,362,362,361,3796
|
|
20240521,093400,184331469,362,361,362,361,5607
|
|
20240521,093300,182307295,362,362,363,361,7044
|
|
20240521,093200,179757426,362,361,362,361,8678
|
|
20240521,093100,176624667,361,361,361,361,6
|
|
20240521,093000,176622501,361,361,361,360,2534
|
|
20240521,092900,175710241,361,361,361,361,1027
|
|
20240521,092800,175339494,361,361,361,361,14
|
|
20240521,092700,175334440,361,360,361,360,1715
|
|
20240521,092600,174716994,360,360,360,360,18
|
|
20240521,092500,174710514,360,360,360,360,4156
|
|
20240521,092400,173214354,360,359,361,359,12419
|
|
20240521,092300,168744873,361,361,361,359,22740
|
|
20240521,092200,160566553,361,361,362,360,641
|
|
20240521,092100,160335043,362,362,362,361,1497
|
|
20240521,092000,159793139,362,361,362,359,4520
|
|
20240521,091900,158162462,361,360,361,360,2679
|
|
20240521,091800,157197200,360,360,360,359,4447
|
|
20240521,091700,155600280,360,360,360,360,1952
|
|
20240521,091600,154897560,360,359,360,358,2172
|
|
20240521,091500,154117813,359,360,360,358,7280
|
|
20240521,091400,151504390,360,359,361,359,7578
|
|
20240521,091300,148783567,360,361,361,359,29158
|
|
20240521,091200,138294249,361,361,362,360,38612
|
|
20240521,091100,124364803,361,361,361,360,1408
|
|
20240521,091000,123856741,361,359,361,359,8462
|
|
20240521,090900,120814001,359,359,359,359,749
|
|
20240521,090800,120545110,359,360,360,358,19449
|
|
20240521,090700,113576124,360,360,360,359,2825
|
|
20240521,090600,112559407,360,361,361,358,17554
|
|
20240521,090500,106250405,361,360,361,358,4708
|
|
20240521,090400,104559231,360,360,361,358,6924
|
|
20240521,090300,102067325,360,360,360,358,6092
|
|
20240521,090200,99879907,360,358,360,357,47375
|
|
20240521,090100,82923224,358,358,359,357,11671
|
|
20240521,090000,78745297,358,358,365,358,219845
|