626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,192300,862831278,340,340,340,340,41091
|
|
20240527,192200,862831278,340,340,340,340,0
|
|
20240527,192100,862831278,340,340,340,340,0
|
|
20240527,192000,862831278,340,340,340,340,0
|
|
20240527,191900,862831278,340,340,340,340,0
|
|
20240527,191800,862831278,340,340,340,340,0
|
|
20240527,191700,862831278,340,340,340,340,0
|
|
20240527,191600,862831278,340,340,340,340,0
|
|
20240527,191500,862831278,340,340,340,340,0
|
|
20240527,191400,862831278,340,340,340,340,0
|
|
20240527,191300,862831278,340,340,340,340,0
|
|
20240527,191200,862831278,340,340,340,340,0
|
|
20240527,191100,862831278,340,340,340,340,0
|
|
20240527,191000,862831278,340,340,340,340,0
|
|
20240527,190900,862831278,340,340,340,340,0
|
|
20240527,190800,862831278,340,340,340,340,0
|
|
20240527,190700,862831278,340,340,340,340,0
|
|
20240527,190600,862831278,340,340,340,340,0
|
|
20240527,190500,862831278,340,340,340,340,0
|
|
20240527,190400,862831278,340,340,340,340,0
|
|
20240527,190300,862831278,340,340,340,340,0
|
|
20240527,190200,862831278,340,340,340,340,0
|
|
20240527,190100,862831278,340,340,340,340,0
|
|
20240527,190000,862831278,340,340,340,340,0
|
|
20240527,185900,862831278,340,340,340,340,0
|
|
20240527,185800,862831278,340,340,340,340,0
|
|
20240527,185700,862831278,340,340,340,340,0
|
|
20240527,185600,862831278,340,340,340,340,0
|
|
20240527,185500,862831278,340,340,340,340,0
|
|
20240527,185400,862831278,340,340,340,340,0
|
|
20240527,185300,862831278,340,340,340,340,41091
|
|
20240527,185200,862831278,340,340,340,340,0
|
|
20240527,185100,862831278,340,340,340,340,0
|
|
20240527,185000,862831278,340,340,340,340,0
|
|
20240527,184900,862831278,340,340,340,340,0
|
|
20240527,184800,862831278,340,340,340,340,0
|
|
20240527,184700,862831278,340,340,340,340,0
|
|
20240527,184600,862831278,340,340,340,340,0
|
|
20240527,184500,862831278,340,340,340,340,0
|
|
20240527,184400,862831278,340,340,340,340,0
|
|
20240527,184300,862831278,340,340,340,340,0
|
|
20240527,184200,862831278,340,340,340,340,0
|
|
20240527,184100,862831278,340,340,340,340,0
|
|
20240527,184000,862831278,340,340,340,340,0
|
|
20240527,183900,862831278,340,340,340,340,0
|
|
20240527,183800,862831278,340,340,340,340,0
|
|
20240527,183700,862831278,340,340,340,340,0
|
|
20240527,183600,862831278,340,340,340,340,0
|
|
20240527,183500,862831278,340,340,340,340,0
|
|
20240527,183400,862831278,340,340,340,340,0
|
|
20240527,183300,862831278,340,340,340,340,0
|
|
20240527,183200,862831278,340,340,340,340,0
|
|
20240527,183100,862831278,340,340,340,340,0
|
|
20240527,183000,862831278,340,340,340,340,0
|
|
20240527,182900,862831278,340,340,340,340,0
|
|
20240527,182800,862831278,340,340,340,340,0
|
|
20240527,182700,862831278,340,340,340,340,0
|
|
20240527,182600,862831278,340,340,340,340,0
|
|
20240527,182500,862831278,340,340,340,340,0
|
|
20240527,182400,862831278,340,340,340,340,0
|
|
20240527,182300,862831278,340,340,340,340,41091
|
|
20240527,182200,862831278,340,340,340,340,0
|
|
20240527,182100,862831278,340,340,340,340,0
|
|
20240527,182000,862831278,340,340,340,340,0
|
|
20240527,181900,862831278,340,340,340,340,0
|
|
20240527,181800,862831278,340,340,340,340,0
|
|
20240527,181700,862831278,340,340,340,340,0
|
|
20240527,181600,862831278,340,340,340,340,0
|
|
20240527,181500,862831278,340,340,340,340,0
|
|
20240527,181400,862831278,340,340,340,340,0
|
|
20240527,181300,862831278,340,340,340,340,0
|
|
20240527,181200,862831278,340,340,340,340,0
|
|
20240527,181100,862831278,340,340,340,340,0
|
|
20240527,181000,862831278,340,340,340,340,0
|
|
20240527,180900,862831278,340,340,340,340,0
|
|
20240527,180800,862831278,340,340,340,340,0
|
|
20240527,180700,862831278,340,340,340,340,0
|
|
20240527,180600,862831278,340,340,340,340,0
|
|
20240527,180500,862831278,340,340,340,340,0
|
|
20240527,180400,862831278,340,340,340,340,0
|
|
20240527,180300,862831278,340,340,340,340,0
|
|
20240527,180200,862831278,340,340,340,340,0
|
|
20240527,180100,862831278,340,340,340,340,0
|
|
20240527,180000,862831278,340,340,340,340,0
|
|
20240527,175900,862831278,340,340,340,340,0
|
|
20240527,175800,862831278,340,340,340,340,0
|
|
20240527,175700,862831278,340,340,340,340,0
|
|
20240527,175600,862831278,340,340,340,340,0
|
|
20240527,175500,862831278,340,340,340,340,0
|
|
20240527,175400,862831278,340,340,340,340,0
|
|
20240527,175300,862831278,340,340,340,340,41091
|
|
20240527,175200,862831278,340,340,340,340,0
|
|
20240527,175100,862831278,340,340,340,340,0
|
|
20240527,175000,862831278,340,340,340,340,0
|
|
20240527,174900,862831278,340,340,340,340,0
|
|
20240527,174800,862831278,340,340,340,340,0
|
|
20240527,174700,862831278,340,340,340,340,0
|
|
20240527,174600,862831278,340,340,340,340,0
|
|
20240527,174500,862831278,340,340,340,340,0
|
|
20240527,174400,862831278,340,340,340,340,0
|
|
20240527,174300,862831278,340,340,340,340,0
|
|
20240527,174200,862831278,340,340,340,340,0
|
|
20240527,174100,862831278,340,340,340,340,0
|
|
20240527,174000,862831278,340,340,340,340,0
|
|
20240527,173900,862831278,340,340,340,340,0
|
|
20240527,173800,862831278,340,340,340,340,0
|
|
20240527,173700,862831278,340,340,340,340,0
|
|
20240527,173600,862831278,340,340,340,340,0
|
|
20240527,173500,862831278,340,340,340,340,0
|
|
20240527,173400,862831278,340,340,340,340,0
|
|
20240527,173300,862831278,340,340,340,340,0
|
|
20240527,173200,862831278,340,340,340,340,0
|
|
20240527,173100,862831278,340,340,340,340,0
|
|
20240527,173000,862831278,340,340,340,340,0
|
|
20240527,172900,862831278,340,340,340,340,0
|
|
20240527,172800,862831278,340,340,340,340,0
|
|
20240527,172700,862831278,340,340,340,340,0
|
|
20240527,172600,862831278,340,340,340,340,0
|
|
20240527,172500,862831278,340,340,340,340,0
|
|
20240527,172400,862831278,340,340,340,340,0
|
|
20240527,172300,862831278,340,340,340,340,41091
|
|
20240527,172200,862831278,340,340,340,340,0
|
|
20240527,172100,862831278,340,340,340,340,0
|
|
20240527,172000,862831278,340,340,340,340,0
|
|
20240527,171900,862831278,340,340,340,340,0
|
|
20240527,171800,862831278,340,340,340,340,0
|
|
20240527,171700,862831278,340,340,340,340,0
|
|
20240527,171600,862831278,340,340,340,340,0
|
|
20240527,171500,862831278,340,340,340,340,0
|
|
20240527,171400,862831278,340,340,340,340,0
|
|
20240527,171300,862831278,340,340,340,340,0
|
|
20240527,171200,862831278,340,340,340,340,0
|
|
20240527,171100,862831278,340,340,340,340,0
|
|
20240527,171000,862831278,340,340,340,340,0
|
|
20240527,170900,862831278,340,340,340,340,0
|
|
20240527,170800,862831278,340,340,340,340,0
|
|
20240527,170700,862831278,340,340,340,340,0
|
|
20240527,170600,862831278,340,340,340,340,0
|
|
20240527,170500,862831278,340,340,340,340,0
|
|
20240527,170400,862831278,340,340,340,340,0
|
|
20240527,170300,862831278,340,340,340,340,0
|
|
20240527,170200,862831278,340,340,340,340,0
|
|
20240527,170100,862831278,340,340,340,340,0
|
|
20240527,170000,862831278,340,340,340,340,0
|
|
20240527,165900,862831278,340,340,340,340,0
|
|
20240527,165800,862831278,340,340,340,340,0
|
|
20240527,165700,862831278,340,340,340,340,0
|
|
20240527,165600,862831278,340,340,340,340,0
|
|
20240527,165500,862831278,340,340,340,340,0
|
|
20240527,165400,862831278,340,340,340,340,0
|
|
20240527,165300,862831278,340,340,340,340,41091
|
|
20240527,165200,862831278,340,340,340,340,0
|
|
20240527,165100,862831278,340,340,340,340,0
|
|
20240527,165000,862831278,340,340,340,340,0
|
|
20240527,164900,862831278,340,340,340,340,0
|
|
20240527,164800,862831278,340,340,340,340,0
|
|
20240527,164700,862831278,340,340,340,340,0
|
|
20240527,164600,862831278,340,340,340,340,0
|
|
20240527,164500,862831278,340,340,340,340,0
|
|
20240527,164400,862831278,340,340,340,340,0
|
|
20240527,164300,862831278,340,340,340,340,0
|
|
20240527,164200,862831278,340,340,340,340,0
|
|
20240527,164100,862831278,340,340,340,340,0
|
|
20240527,164000,862831278,340,340,340,340,0
|
|
20240527,163900,862831278,340,340,340,340,0
|
|
20240527,163800,862831278,340,340,340,340,0
|
|
20240527,163700,862831278,340,340,340,340,0
|
|
20240527,163600,862831278,340,340,340,340,0
|
|
20240527,163500,862831278,340,340,340,340,0
|
|
20240527,163400,862831278,340,340,340,340,0
|
|
20240527,163300,862831278,340,340,340,340,0
|
|
20240527,163200,862831278,340,340,340,340,0
|
|
20240527,163100,862831278,340,340,340,340,0
|
|
20240527,163000,862831278,340,340,340,340,0
|
|
20240527,162900,862831278,340,340,340,340,0
|
|
20240527,162800,862831278,340,340,340,340,0
|
|
20240527,162700,862831278,340,340,340,340,0
|
|
20240527,162600,862831278,340,340,340,340,0
|
|
20240527,162500,862831278,340,340,340,340,0
|
|
20240527,162400,862831278,340,340,340,340,0
|
|
20240527,162300,862831278,340,340,340,340,41091
|
|
20240527,162200,862831278,340,340,340,340,0
|
|
20240527,162100,862831278,340,340,340,340,0
|
|
20240527,162000,862831278,340,340,340,340,0
|
|
20240527,161900,862831278,340,340,340,340,0
|
|
20240527,161800,862831278,340,340,340,340,0
|
|
20240527,161700,862831278,340,340,340,340,0
|
|
20240527,161600,862831278,340,340,340,340,0
|
|
20240527,161500,862831278,340,340,340,340,0
|
|
20240527,161400,862831278,340,340,340,340,0
|
|
20240527,161300,862831278,340,340,340,340,0
|
|
20240527,161200,862831278,340,340,340,340,0
|
|
20240527,161100,862831278,340,340,340,340,0
|
|
20240527,161000,862831278,340,340,340,340,0
|
|
20240527,160900,862831278,340,340,340,340,0
|
|
20240527,160800,862831278,340,340,340,340,0
|
|
20240527,160700,862831278,340,340,340,340,0
|
|
20240527,160600,862831278,340,340,340,340,0
|
|
20240527,160500,862831278,340,340,340,340,0
|
|
20240527,160400,862831278,340,340,340,340,0
|
|
20240527,160300,862831278,340,340,340,340,0
|
|
20240527,160200,862831278,340,340,340,340,0
|
|
20240527,160100,862831278,340,340,340,340,0
|
|
20240527,160000,862831278,340,340,340,340,0
|
|
20240527,155900,862831278,340,340,340,340,0
|
|
20240527,155800,862831278,340,340,340,340,0
|
|
20240527,155700,862831278,340,340,340,340,0
|
|
20240527,155600,862831278,340,340,340,340,0
|
|
20240527,155500,862831278,340,340,340,340,0
|
|
20240527,155400,862831278,340,340,340,340,0
|
|
20240527,155300,862831278,340,340,340,340,41091
|
|
20240527,155200,862831278,340,340,340,340,0
|
|
20240527,155100,862831278,340,340,340,340,0
|
|
20240527,155000,862831278,340,340,340,340,0
|
|
20240527,154900,862831278,340,340,340,340,0
|
|
20240527,154800,862831278,340,340,340,340,0
|
|
20240527,154700,862831278,340,340,340,340,0
|
|
20240527,154600,862831278,340,340,340,340,0
|
|
20240527,154500,862831278,340,340,340,340,0
|
|
20240527,154400,862831278,340,340,340,340,0
|
|
20240527,154300,862831278,340,340,340,340,0
|
|
20240527,154200,862831278,340,340,340,340,0
|
|
20240527,154100,862831278,340,340,340,340,0
|
|
20240527,154000,862831278,340,340,340,340,0
|
|
20240527,153900,862831278,340,340,340,340,0
|
|
20240527,153800,862831278,340,340,340,340,0
|
|
20240527,153700,862831278,340,340,340,340,0
|
|
20240527,153600,862831278,340,340,340,340,0
|
|
20240527,153500,862831278,340,340,340,340,0
|
|
20240527,153400,862831278,340,340,340,340,0
|
|
20240527,153300,862831278,340,340,340,340,0
|
|
20240527,153200,862831278,340,340,340,340,0
|
|
20240527,153100,862831278,340,340,340,340,0
|
|
20240527,153000,862831278,340,340,340,340,41091
|
|
20240527,152900,848860338,337,337,337,337,0
|
|
20240527,152800,848860338,337,337,337,337,0
|
|
20240527,152700,848860338,337,337,337,337,0
|
|
20240527,152600,848860338,337,337,337,337,0
|
|
20240527,152500,848860338,337,337,337,337,0
|
|
20240527,152400,848860338,337,337,337,337,0
|
|
20240527,152300,848860338,337,337,337,337,0
|
|
20240527,152200,848860338,337,337,337,337,0
|
|
20240527,152100,848860338,337,337,337,337,0
|
|
20240527,152000,848860338,337,337,337,337,0
|
|
20240527,151900,848860338,337,338,338,337,30666
|
|
20240527,151800,838525330,338,337,338,337,1325
|
|
20240527,151700,838077520,337,337,338,336,33337
|
|
20240527,151600,826820726,337,337,337,337,10139
|
|
20240527,151500,823403883,338,338,338,338,3012
|
|
20240527,151400,822385827,338,338,338,338,2030
|
|
20240527,151300,821699687,338,338,338,338,31
|
|
20240527,151200,821689209,338,337,338,337,145
|
|
20240527,151100,821640341,336,337,337,336,1111
|
|
20240527,151000,821266898,337,337,337,337,276
|
|
20240527,150900,821173886,337,337,337,337,10002
|
|
20240527,150800,817803212,336,337,337,336,18039
|
|
20240527,150700,811742069,337,337,337,337,3271
|
|
20240527,150600,810639742,336,336,336,336,605
|
|
20240527,150500,810436462,337,337,337,337,0
|
|
20240527,150400,810436462,337,337,337,336,3787
|
|
20240527,150300,809162700,337,337,337,337,7221
|
|
20240527,150200,806729223,336,337,337,336,5001
|
|
20240527,150100,805043887,338,338,338,338,59
|
|
20240527,150000,805023945,337,337,337,337,0
|
|
20240527,145900,805023945,337,337,337,337,4201
|
|
20240527,145800,803608208,338,338,338,338,354
|
|
20240527,145700,803488556,338,338,338,338,3349
|
|
20240527,145600,802356594,338,337,338,337,156
|
|
20240527,145500,802303871,337,337,337,337,0
|
|
20240527,145400,802303871,337,337,337,337,200
|
|
20240527,145300,802236471,338,338,338,338,300
|
|
20240527,145200,802135071,338,338,338,338,1000
|
|
20240527,145100,801797071,339,339,339,339,6
|
|
20240527,145000,801795037,338,338,338,338,0
|
|
20240527,144900,801795037,338,338,338,338,1925
|
|
20240527,144800,801144387,338,338,338,338,0
|
|
20240527,144700,801144387,338,337,338,337,87
|
|
20240527,144600,801115043,337,337,337,337,1250
|
|
20240527,144500,800693793,337,337,337,337,30
|
|
20240527,144400,800683683,337,337,337,337,500
|
|
20240527,144300,800515183,337,338,338,337,243
|
|
20240527,144200,800433242,338,338,338,338,0
|
|
20240527,144100,800433242,338,338,338,338,2
|
|
20240527,144000,800432566,337,337,337,337,10000
|
|
20240527,143900,797062566,337,337,337,337,10000
|
|
20240527,143800,793692566,337,337,337,337,1561
|
|
20240527,143700,793166509,338,338,338,338,50
|
|
20240527,143600,793149609,337,337,337,337,2
|
|
20240527,143500,793148935,338,338,338,338,118
|
|
20240527,143400,793109051,338,338,338,338,0
|
|
20240527,143300,793109051,338,338,338,338,1156
|
|
20240527,143200,792718323,337,337,337,337,201
|
|
20240527,143100,792650586,337,339,339,337,10005
|
|
20240527,143000,789272720,339,339,339,339,3802
|
|
20240527,142900,787983842,340,340,340,340,2000
|
|
20240527,142800,787303842,340,340,340,340,3
|
|
20240527,142700,787302822,340,339,340,339,10100
|
|
20240527,142600,783868922,339,340,340,339,1001
|
|
20240527,142500,783529582,340,338,340,338,4165
|
|
20240527,142400,782117647,338,338,338,338,2263
|
|
20240527,142300,781352753,339,339,339,339,502
|
|
20240527,142200,781182575,339,339,339,338,220
|
|
20240527,142100,781108014,339,339,339,339,3000
|
|
20240527,142000,780091014,339,339,339,339,0
|
|
20240527,141900,780091014,339,339,339,339,100
|
|
20240527,141800,780057114,339,339,339,339,0
|
|
20240527,141700,780057114,339,340,340,339,4700
|
|
20240527,141600,778463014,339,339,339,339,3300
|
|
20240527,141500,777344314,339,339,339,339,278
|
|
20240527,141400,777250072,338,339,339,338,302
|
|
20240527,141300,777147994,338,338,338,338,177
|
|
20240527,141200,777088168,338,338,338,338,242
|
|
20240527,141100,777006372,339,338,339,338,1532
|
|
20240527,141000,776488546,338,338,338,338,0
|
|
20240527,140900,776488546,338,338,338,338,2952
|
|
20240527,140800,775490770,338,338,338,338,60
|
|
20240527,140700,775470490,338,338,338,338,0
|
|
20240527,140600,775470490,338,338,338,338,14
|
|
20240527,140500,775465758,338,338,338,338,314
|
|
20240527,140400,775359626,338,338,338,338,1109
|
|
20240527,140300,774984784,338,338,338,338,17
|
|
20240527,140200,774979038,338,338,338,338,61
|
|
20240527,140100,774958420,337,337,337,337,0
|
|
20240527,140000,774958420,337,337,337,337,2
|
|
20240527,135900,774957746,338,338,338,338,619
|
|
20240527,135800,774748524,338,338,338,338,200
|
|
20240527,135700,774680924,337,337,337,337,0
|
|
20240527,135600,774680924,337,337,337,337,0
|
|
20240527,135500,774680924,337,337,337,337,0
|
|
20240527,135400,774680924,337,337,337,337,1
|
|
20240527,135300,774680587,338,338,338,338,100
|
|
20240527,135200,774646787,338,338,338,338,0
|
|
20240527,135100,774646787,338,338,338,338,4
|
|
20240527,135000,774645435,338,338,338,338,0
|
|
20240527,134900,774645435,338,338,338,338,0
|
|
20240527,134800,774645435,338,338,338,338,50
|
|
20240527,134700,774628535,338,338,338,338,5000
|
|
20240527,134600,772938535,338,337,338,337,258
|
|
20240527,134500,772851482,337,337,337,337,0
|
|
20240527,134400,772851482,337,337,337,336,4701
|
|
20240527,134300,771267246,337,337,337,337,100
|
|
20240527,134200,771233546,337,337,337,337,0
|
|
20240527,134100,771233546,337,337,337,337,6
|
|
20240527,134000,771231524,337,337,337,337,178
|
|
20240527,133900,771171538,337,337,337,337,816
|
|
20240527,133800,770896546,338,338,338,338,3
|
|
20240527,133700,770895532,338,338,338,338,4
|
|
20240527,133600,770894180,338,338,338,338,14
|
|
20240527,133500,770889448,337,337,337,337,549
|
|
20240527,133400,770704435,337,337,337,337,7800
|
|
20240527,133300,768075835,338,338,338,338,0
|
|
20240527,133200,768075835,338,338,338,338,0
|
|
20240527,133100,768075835,338,338,338,338,90
|
|
20240527,133000,768045415,338,338,338,338,88
|
|
20240527,132900,768015671,338,338,338,338,551
|
|
20240527,132800,767829433,338,338,338,338,0
|
|
20240527,132700,767829433,338,338,338,338,0
|
|
20240527,132600,767829433,338,338,338,338,1
|
|
20240527,132500,767829095,338,338,338,338,2100
|
|
20240527,132400,767119295,338,338,338,338,2
|
|
20240527,132300,767118619,338,338,338,338,6
|
|
20240527,132200,767116591,338,338,338,338,18
|
|
20240527,132100,767110507,338,338,338,338,8
|
|
20240527,132000,767107803,338,338,338,338,558
|
|
20240527,131900,766919199,337,338,338,337,528
|
|
20240527,131800,766741247,338,338,338,338,12
|
|
20240527,131700,766737191,337,337,337,337,0
|
|
20240527,131600,766737191,337,338,338,337,3494
|
|
20240527,131500,765558693,338,338,338,338,410
|
|
20240527,131400,765420113,339,339,339,339,100
|
|
20240527,131300,765386213,339,339,339,339,0
|
|
20240527,131200,765386213,339,339,339,339,74
|
|
20240527,131100,765361127,339,339,339,338,1724
|
|
20240527,131000,764777260,339,338,340,338,729
|
|
20240527,130900,764530795,341,340,341,339,483
|
|
20240527,130800,764366566,340,339,344,339,64673
|
|
20240527,130700,742257596,340,340,340,340,0
|
|
20240527,130600,742257596,340,340,340,340,8600
|
|
20240527,130500,739333596,340,338,340,338,27061
|
|
20240527,130400,730137816,338,339,339,338,347
|
|
20240527,130300,730020510,340,338,340,338,14000
|
|
20240527,130200,725267390,338,337,338,337,650
|
|
20240527,130100,725048331,338,337,338,336,5692
|
|
20240527,130000,723130091,337,337,337,337,299
|
|
20240527,125900,723029328,337,338,338,336,113
|
|
20240527,125800,722991339,337,338,338,337,3240
|
|
20240527,125700,721899449,340,336,340,336,20033
|
|
20240527,125600,715113524,336,336,336,335,3653
|
|
20240527,125500,713886216,335,334,335,334,4986
|
|
20240527,125400,712220584,335,335,335,333,1022
|
|
20240527,125300,711879208,335,340,340,335,9254
|
|
20240527,125200,708769858,340,336,340,335,40065
|
|
20240527,125100,695174450,337,336,337,335,1018
|
|
20240527,125000,694831942,336,335,336,333,20031
|
|
20240527,124900,688121538,335,332,335,332,52300
|
|
20240527,124800,670632422,333,333,333,332,10016
|
|
20240527,124700,667307094,333,333,333,332,3168
|
|
20240527,124600,666255214,333,334,334,333,2068
|
|
20240527,124500,665566559,333,334,334,332,10018
|
|
20240527,124400,662240452,333,333,333,333,725
|
|
20240527,124300,661999027,333,333,333,333,2023
|
|
20240527,124200,661325368,333,333,333,333,29
|
|
20240527,124100,661315711,333,334,334,333,511
|
|
20240527,124000,661145543,333,333,333,333,0
|
|
20240527,123900,661145543,333,333,333,333,1002
|
|
20240527,123800,660811877,333,333,333,332,520
|
|
20240527,123700,660638718,333,333,333,333,1087
|
|
20240527,123600,660276747,333,333,333,332,5078
|
|
20240527,123500,658585793,333,333,333,333,45
|
|
20240527,123400,658570808,332,332,332,332,87
|
|
20240527,123300,658541924,332,332,332,332,2196
|
|
20240527,123200,657812852,333,333,333,333,0
|
|
20240527,123100,657812852,333,333,333,333,1
|
|
20240527,123000,657812519,333,333,333,333,0
|
|
20240527,122900,657812519,333,333,333,333,0
|
|
20240527,122800,657812519,333,332,333,332,5003
|
|
20240527,122700,656146523,332,332,332,332,1641
|
|
20240527,122600,655601711,332,332,332,332,476
|
|
20240527,122500,655443679,331,331,331,331,2002
|
|
20240527,122400,654781017,332,332,332,331,3728
|
|
20240527,122300,653543516,332,330,332,330,577
|
|
20240527,122200,653352106,330,332,332,330,17705
|
|
20240527,122100,647494455,332,332,332,332,14
|
|
20240527,122000,647489807,333,332,333,331,2004
|
|
20240527,121900,646826359,331,331,331,331,0
|
|
20240527,121800,646826359,331,331,331,331,0
|
|
20240527,121700,646826359,331,332,332,331,25131
|
|
20240527,121600,638507987,332,333,333,332,2967
|
|
20240527,121500,637522942,333,333,333,333,1015
|
|
20240527,121400,637184947,333,331,333,331,1669
|
|
20240527,121300,636632506,331,333,333,331,1248
|
|
20240527,121200,636219413,332,331,332,331,6881
|
|
20240527,121100,633935521,331,331,331,331,0
|
|
20240527,121000,633935521,331,331,331,331,13736
|
|
20240527,120900,629388905,331,333,333,331,6541
|
|
20240527,120800,627223465,333,333,333,333,525
|
|
20240527,120700,627048640,333,333,333,333,1249
|
|
20240527,120600,626632723,333,333,333,330,168818
|
|
20240527,120500,570698745,333,333,333,333,0
|
|
20240527,120400,570698745,333,334,334,333,8321
|
|
20240527,120300,567927445,334,334,334,334,0
|
|
20240527,120200,567927445,334,334,334,334,2350
|
|
20240527,120100,567142545,335,335,335,335,60
|
|
20240527,120000,567122445,335,336,336,335,43907
|
|
20240527,115900,552402219,336,337,337,336,1153
|
|
20240527,115800,552014411,337,337,337,337,317
|
|
20240527,115700,551907582,337,337,337,337,101
|
|
20240527,115600,551873545,337,336,337,336,219
|
|
20240527,115500,551799743,337,336,337,336,629
|
|
20240527,115400,551588398,336,337,337,336,93
|
|
20240527,115300,551557081,337,337,337,337,1830
|
|
20240527,115200,550940371,337,337,337,337,12
|
|
20240527,115100,550936327,337,337,337,337,60
|
|
20240527,115000,550916107,336,336,336,336,1
|
|
20240527,114900,550915771,337,337,337,337,3068
|
|
20240527,114800,549881855,337,337,337,337,228
|
|
20240527,114700,549805019,336,336,336,336,1739
|
|
20240527,114600,549220715,336,336,336,336,1010
|
|
20240527,114500,548881355,336,336,336,336,2091
|
|
20240527,114400,548178779,336,336,336,336,805
|
|
20240527,114300,547908299,336,336,336,336,3537
|
|
20240527,114200,546719867,336,336,336,336,1573
|
|
20240527,114100,546191339,335,335,335,335,2840
|
|
20240527,114000,545239939,335,335,335,335,3040
|
|
20240527,113900,544221539,335,335,335,335,6816
|
|
20240527,113800,541938179,335,335,335,335,1020
|
|
20240527,113700,541596479,335,334,335,334,1456
|
|
20240527,113600,541108736,334,334,334,334,9732
|
|
20240527,113500,537858248,334,334,334,334,1286
|
|
20240527,113400,537428724,334,334,334,333,33648
|
|
20240527,113300,526223745,334,334,334,334,100
|
|
20240527,113200,526190345,334,334,334,333,7920
|
|
20240527,113100,523545865,334,335,335,334,10185
|
|
20240527,113000,520143630,335,335,335,335,136
|
|
20240527,112900,520098070,334,334,334,334,1
|
|
20240527,112800,520097736,334,334,334,334,58
|
|
20240527,112700,520078364,334,333,334,333,246
|
|
20240527,112600,519996445,334,334,334,334,353
|
|
20240527,112500,519878543,334,334,334,334,960
|
|
20240527,112400,519557903,334,334,334,334,1065
|
|
20240527,112300,519202193,334,334,334,334,268
|
|
20240527,112200,519112681,333,334,334,333,198
|
|
20240527,112100,519046550,334,334,334,334,299
|
|
20240527,112000,518946684,333,333,334,333,4159
|
|
20240527,111900,517561729,333,334,334,333,20002
|
|
20240527,111800,510901061,333,334,334,333,1021
|
|
20240527,111700,510560067,333,334,334,333,1321
|
|
20240527,111600,510118854,334,334,335,334,2226
|
|
20240527,111500,509375320,335,335,335,335,44
|
|
20240527,111400,509360580,335,335,335,335,35
|
|
20240527,111300,509348855,334,336,336,334,3109
|
|
20240527,111200,508307331,335,335,335,335,5384
|
|
20240527,111100,506503691,335,335,335,335,4194
|
|
20240527,111000,505098701,335,334,335,334,670
|
|
20240527,110900,504874261,334,334,335,334,6
|
|
20240527,110800,504872255,334,334,334,334,2102
|
|
20240527,110700,504170187,333,333,333,333,0
|
|
20240527,110600,504170187,333,334,334,333,1193
|
|
20240527,110500,503772318,334,334,334,334,637
|
|
20240527,110400,503559560,333,334,334,333,1448
|
|
20240527,110300,503076439,334,334,334,333,397
|
|
20240527,110200,502943952,333,333,333,333,5366
|
|
20240527,110100,501157074,333,333,334,332,2826
|
|
20240527,110000,500215934,333,333,333,333,4736
|
|
20240527,105900,498638846,333,333,333,333,2541
|
|
20240527,105800,497792693,333,334,334,333,5002
|
|
20240527,105700,496127025,334,333,334,333,1501
|
|
20240527,105600,495627191,334,333,334,333,1037
|
|
20240527,105500,495281833,334,333,334,333,60
|
|
20240527,105400,495261794,334,334,334,333,40402
|
|
20240527,105300,481807826,334,333,334,333,855
|
|
20240527,105200,481522273,334,334,334,334,821
|
|
20240527,105100,481248059,333,334,334,333,1251
|
|
20240527,105000,480831425,334,335,335,333,11154
|
|
20240527,104900,477117102,333,334,334,333,278
|
|
20240527,104800,477024520,335,336,336,333,126363
|
|
20240527,104700,434867463,336,336,336,336,117
|
|
20240527,104600,434828151,336,336,336,336,699
|
|
20240527,104500,434593287,336,336,336,335,10994
|
|
20240527,104400,430909303,336,335,336,335,1002
|
|
20240527,104300,430573632,336,336,336,336,1
|
|
20240527,104200,430573296,336,336,336,335,2736
|
|
20240527,104100,429656000,337,335,337,335,30033
|
|
20240527,104000,419594913,337,336,337,336,1100
|
|
20240527,103900,419225213,336,338,338,336,151
|
|
20240527,103800,419174425,338,338,338,338,6
|
|
20240527,103700,419172397,335,337,339,335,38129
|
|
20240527,103600,406365691,339,339,339,339,100
|
|
20240527,103500,406331791,338,338,339,337,2121
|
|
20240527,103400,405614883,338,338,338,338,1926
|
|
20240527,103300,404963895,338,337,338,337,6417
|
|
20240527,103200,402799317,337,337,337,337,122
|
|
20240527,103100,402758203,336,336,336,336,2300
|
|
20240527,103000,401985403,336,336,336,336,9591
|
|
20240527,102900,398762827,336,337,337,336,5001
|
|
20240527,102800,397080490,337,338,338,336,10596
|
|
20240527,102700,393514616,337,337,338,337,550
|
|
20240527,102600,393329166,337,337,337,337,1000
|
|
20240527,102500,392992166,337,337,337,337,0
|
|
20240527,102400,392992166,337,337,337,337,855
|
|
20240527,102300,392704031,338,337,338,337,3966
|
|
20240527,102200,391367373,339,339,339,338,36
|
|
20240527,102100,391355170,339,339,340,338,6832
|
|
20240527,102000,389045301,339,339,339,339,2921
|
|
20240527,101900,388055082,340,342,342,340,74959
|
|
20240527,101800,362568822,341,341,342,340,10377
|
|
20240527,101700,359027833,342,339,342,339,19930
|
|
20240527,101600,352242106,338,339,339,338,665
|
|
20240527,101500,352016673,338,338,338,338,26933
|
|
20240527,101400,342913319,337,337,338,336,49928
|
|
20240527,101300,326079057,337,336,337,336,737
|
|
20240527,101200,325831188,337,337,337,336,1405
|
|
20240527,101100,325357705,337,336,337,335,39528
|
|
20240527,101000,312107780,336,334,336,334,21845
|
|
20240527,100900,304791077,334,336,336,332,27093
|
|
20240527,100800,295763836,335,337,337,335,6065
|
|
20240527,100700,293729095,337,337,337,335,142
|
|
20240527,100600,293681261,337,337,337,335,1176
|
|
20240527,100500,293284961,337,334,337,334,41300
|
|
20240527,100400,279431239,335,337,337,334,9844
|
|
20240527,100300,276127521,335,337,338,334,58858
|
|
20240527,100200,256441611,337,333,337,333,70297
|
|
20240527,100100,232889502,334,333,334,332,2861
|
|
20240527,100000,231936776,332,332,334,329,82295
|
|
20240527,095900,204609724,333,335,335,329,106629
|
|
20240527,095800,169233229,335,339,339,334,105073
|
|
20240527,095700,133928064,339,341,342,337,126813
|
|
20240527,095600,90924245,342,342,342,341,2872
|
|
20240527,095500,89942022,342,342,342,341,1785
|
|
20240527,095400,89331631,342,344,344,342,27239
|
|
20240527,095300,80009743,344,344,344,343,1976
|
|
20240527,095200,79331233,344,343,344,343,3252
|
|
20240527,095100,78215787,343,343,344,343,3183
|
|
20240527,095000,77123835,343,344,344,343,19219
|
|
20240527,094900,70528626,344,345,346,344,21698
|
|
20240527,094800,63057330,346,346,346,345,4881
|
|
20240527,094700,61370519,345,346,346,345,1133
|
|
20240527,094600,60978556,346,348,348,345,29599
|
|
20240527,094500,50742061,348,348,348,347,5607
|
|
20240527,094400,48795825,348,348,348,348,356
|
|
20240527,094300,48671937,347,348,348,347,1513
|
|
20240527,094200,48146906,348,348,348,347,2372
|
|
20240527,094100,47323818,348,347,348,347,124
|
|
20240527,094000,47280668,347,348,349,347,2914
|
|
20240527,093900,46266817,348,348,348,347,597
|
|
20240527,093800,46059106,348,348,348,348,237
|
|
20240527,093700,45976630,348,348,348,347,367
|
|
20240527,093600,45849080,348,347,348,347,6560
|
|
20240527,093500,43571845,347,347,347,347,2
|
|
20240527,093400,43571151,348,348,348,347,20302
|
|
20240527,093300,36506096,349,349,349,349,988
|
|
20240527,093200,36161284,349,350,350,349,13750
|
|
20240527,093100,31362525,350,350,350,350,127
|
|
20240527,093000,31318075,351,350,351,350,13983
|
|
20240527,092900,26424011,350,351,351,350,404
|
|
20240527,092800,26282587,351,351,351,351,51
|
|
20240527,092700,26264686,351,351,351,350,151
|
|
20240527,092600,26211785,351,351,351,351,2
|
|
20240527,092500,26211083,351,351,351,351,16
|
|
20240527,092400,26205467,351,351,351,351,30
|
|
20240527,092300,26194937,350,351,351,350,15010
|
|
20240527,092200,20941427,351,351,351,350,2217
|
|
20240527,092100,20164770,350,350,350,350,21744
|
|
20240527,092000,12554370,350,352,352,350,130
|
|
20240527,091900,12508741,351,352,352,351,6010
|
|
20240527,091800,10399222,352,352,352,352,1390
|
|
20240527,091700,9909942,352,352,352,352,3
|
|
20240527,091600,9908886,352,352,352,352,1
|
|
20240527,091500,9908534,351,351,351,351,1101
|
|
20240527,091400,9522083,351,352,352,351,2689
|
|
20240527,091300,8577556,352,352,352,352,34
|
|
20240527,091200,8565588,352,352,352,352,1623
|
|
20240527,091100,7994292,353,353,353,353,1
|
|
20240527,091000,7993939,352,352,352,352,2552
|
|
20240527,090900,7095635,352,353,353,352,3225
|
|
20240527,090800,5959385,353,352,353,352,9
|
|
20240527,090700,5956216,351,353,353,351,6147
|
|
20240527,090600,3791558,353,352,353,352,1467
|
|
20240527,090500,3273737,353,353,353,353,18
|
|
20240527,090400,3267383,353,353,353,353,19
|
|
20240527,090300,3260676,353,353,353,353,38
|
|
20240527,090200,3247262,353,351,353,350,3364
|
|
20240527,090100,2069575,352,350,353,350,71
|
|
20240527,090000,2044575,351,351,351,351,5825
|