627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,192400,376183870,335,335,335,335,1468
|
|
20240528,192300,376183870,335,335,335,335,0
|
|
20240528,192200,376183870,335,335,335,335,0
|
|
20240528,192100,376183870,335,335,335,335,0
|
|
20240528,192000,376183870,335,335,335,335,0
|
|
20240528,191900,376183870,335,335,335,335,0
|
|
20240528,191800,376183870,335,335,335,335,0
|
|
20240528,191700,376183870,335,335,335,335,0
|
|
20240528,191600,376183870,335,335,335,335,0
|
|
20240528,191500,376183870,335,335,335,335,0
|
|
20240528,191400,376183870,335,335,335,335,0
|
|
20240528,191300,376183870,335,335,335,335,0
|
|
20240528,191200,376183870,335,335,335,335,0
|
|
20240528,191100,376183870,335,335,335,335,0
|
|
20240528,191000,376183870,335,335,335,335,0
|
|
20240528,190900,376183870,335,335,335,335,0
|
|
20240528,190800,376183870,335,335,335,335,0
|
|
20240528,190700,376183870,335,335,335,335,0
|
|
20240528,190600,376183870,335,335,335,335,0
|
|
20240528,190500,376183870,335,335,335,335,0
|
|
20240528,190400,376183870,335,335,335,335,0
|
|
20240528,190300,376183870,335,335,335,335,0
|
|
20240528,190200,376183870,335,335,335,335,0
|
|
20240528,190100,376183870,335,335,335,335,0
|
|
20240528,190000,376183870,335,335,335,335,0
|
|
20240528,185900,376183870,335,335,335,335,0
|
|
20240528,185800,376183870,335,335,335,335,0
|
|
20240528,185700,376183870,335,335,335,335,0
|
|
20240528,185600,376183870,335,335,335,335,0
|
|
20240528,185500,376183870,335,335,335,335,0
|
|
20240528,185400,376183870,335,335,335,335,1468
|
|
20240528,185300,376183870,335,335,335,335,0
|
|
20240528,185200,376183870,335,335,335,335,0
|
|
20240528,185100,376183870,335,335,335,335,0
|
|
20240528,185000,376183870,335,335,335,335,0
|
|
20240528,184900,376183870,335,335,335,335,0
|
|
20240528,184800,376183870,335,335,335,335,0
|
|
20240528,184700,376183870,335,335,335,335,0
|
|
20240528,184600,376183870,335,335,335,335,0
|
|
20240528,184500,376183870,335,335,335,335,0
|
|
20240528,184400,376183870,335,335,335,335,0
|
|
20240528,184300,376183870,335,335,335,335,0
|
|
20240528,184200,376183870,335,335,335,335,0
|
|
20240528,184100,376183870,335,335,335,335,0
|
|
20240528,184000,376183870,335,335,335,335,0
|
|
20240528,183900,376183870,335,335,335,335,0
|
|
20240528,183800,376183870,335,335,335,335,0
|
|
20240528,183700,376183870,335,335,335,335,0
|
|
20240528,183600,376183870,335,335,335,335,0
|
|
20240528,183500,376183870,335,335,335,335,0
|
|
20240528,183400,376183870,335,335,335,335,0
|
|
20240528,183300,376183870,335,335,335,335,0
|
|
20240528,183200,376183870,335,335,335,335,0
|
|
20240528,183100,376183870,335,335,335,335,0
|
|
20240528,183000,376183870,335,335,335,335,0
|
|
20240528,182900,376183870,335,335,335,335,0
|
|
20240528,182800,376183870,335,335,335,335,0
|
|
20240528,182700,376183870,335,335,335,335,0
|
|
20240528,182600,376183870,335,335,335,335,0
|
|
20240528,182500,376183870,335,335,335,335,0
|
|
20240528,182400,376183870,335,335,335,335,1468
|
|
20240528,182300,376183870,335,335,335,335,0
|
|
20240528,182200,376183870,335,335,335,335,0
|
|
20240528,182100,376183870,335,335,335,335,0
|
|
20240528,182000,376183870,335,335,335,335,0
|
|
20240528,181900,376183870,335,335,335,335,0
|
|
20240528,181800,376183870,335,335,335,335,0
|
|
20240528,181700,376183870,335,335,335,335,0
|
|
20240528,181600,376183870,335,335,335,335,0
|
|
20240528,181500,376183870,335,335,335,335,0
|
|
20240528,181400,376183870,335,335,335,335,0
|
|
20240528,181300,376183870,335,335,335,335,0
|
|
20240528,181200,376183870,335,335,335,335,0
|
|
20240528,181100,376183870,335,335,335,335,0
|
|
20240528,181000,376183870,335,335,335,335,0
|
|
20240528,180900,376183870,335,335,335,335,0
|
|
20240528,180800,376183870,335,335,335,335,0
|
|
20240528,180700,376183870,335,335,335,335,0
|
|
20240528,180600,376183870,335,335,335,335,0
|
|
20240528,180500,376183870,335,335,335,335,0
|
|
20240528,180400,376183870,335,335,335,335,0
|
|
20240528,180300,376183870,335,335,335,335,0
|
|
20240528,180200,376183870,335,335,335,335,0
|
|
20240528,180100,376183870,335,335,335,335,0
|
|
20240528,180000,376183870,335,335,335,335,0
|
|
20240528,175900,376183870,335,335,335,335,0
|
|
20240528,175800,376183870,335,335,335,335,0
|
|
20240528,175700,376183870,335,335,335,335,0
|
|
20240528,175600,376183870,335,335,335,335,0
|
|
20240528,175500,376183870,335,335,335,335,0
|
|
20240528,175400,376183870,335,335,335,335,1468
|
|
20240528,175300,376183870,335,335,335,335,0
|
|
20240528,175200,376183870,335,335,335,335,0
|
|
20240528,175100,376183870,335,335,335,335,0
|
|
20240528,175000,376183870,335,335,335,335,0
|
|
20240528,174900,376183870,335,335,335,335,0
|
|
20240528,174800,376183870,335,335,335,335,0
|
|
20240528,174700,376183870,335,335,335,335,0
|
|
20240528,174600,376183870,335,335,335,335,0
|
|
20240528,174500,376183870,335,335,335,335,0
|
|
20240528,174400,376183870,335,335,335,335,0
|
|
20240528,174300,376183870,335,335,335,335,0
|
|
20240528,174200,376183870,335,335,335,335,0
|
|
20240528,174100,376183870,335,335,335,335,0
|
|
20240528,174000,376183870,335,335,335,335,0
|
|
20240528,173900,376183870,335,335,335,335,0
|
|
20240528,173800,376183870,335,335,335,335,0
|
|
20240528,173700,376183870,335,335,335,335,0
|
|
20240528,173600,376183870,335,335,335,335,0
|
|
20240528,173500,376183870,335,335,335,335,0
|
|
20240528,173400,376183870,335,335,335,335,0
|
|
20240528,173300,376183870,335,335,335,335,0
|
|
20240528,173200,376183870,335,335,335,335,0
|
|
20240528,173100,376183870,335,335,335,335,0
|
|
20240528,173000,376183870,335,335,335,335,0
|
|
20240528,172900,376183870,335,335,335,335,0
|
|
20240528,172800,376183870,335,335,335,335,0
|
|
20240528,172700,376183870,335,335,335,335,0
|
|
20240528,172600,376183870,335,335,335,335,0
|
|
20240528,172500,376183870,335,335,335,335,0
|
|
20240528,172400,376183870,335,335,335,335,1468
|
|
20240528,172300,376183870,335,335,335,335,0
|
|
20240528,172200,376183870,335,335,335,335,0
|
|
20240528,172100,376183870,335,335,335,335,0
|
|
20240528,172000,376183870,335,335,335,335,0
|
|
20240528,171900,376183870,335,335,335,335,0
|
|
20240528,171800,376183870,335,335,335,335,0
|
|
20240528,171700,376183870,335,335,335,335,0
|
|
20240528,171600,376183870,335,335,335,335,0
|
|
20240528,171500,376183870,335,335,335,335,0
|
|
20240528,171400,376183870,335,335,335,335,0
|
|
20240528,171300,376183870,335,335,335,335,0
|
|
20240528,171200,376183870,335,335,335,335,0
|
|
20240528,171100,376183870,335,335,335,335,0
|
|
20240528,171000,376183870,335,335,335,335,0
|
|
20240528,170900,376183870,335,335,335,335,0
|
|
20240528,170800,376183870,335,335,335,335,0
|
|
20240528,170700,376183870,335,335,335,335,0
|
|
20240528,170600,376183870,335,335,335,335,0
|
|
20240528,170500,376183870,335,335,335,335,0
|
|
20240528,170400,376183870,335,335,335,335,0
|
|
20240528,170300,376183870,335,335,335,335,0
|
|
20240528,170200,376183870,335,335,335,335,0
|
|
20240528,170100,376183870,335,335,335,335,0
|
|
20240528,170000,376183870,335,335,335,335,0
|
|
20240528,165900,376183870,335,335,335,335,0
|
|
20240528,165800,376183870,335,335,335,335,0
|
|
20240528,165700,376183870,335,335,335,335,0
|
|
20240528,165600,376183870,335,335,335,335,0
|
|
20240528,165500,376183870,335,335,335,335,0
|
|
20240528,165400,376183870,335,335,335,335,1468
|
|
20240528,165300,376183870,335,335,335,335,0
|
|
20240528,165200,376183870,335,335,335,335,0
|
|
20240528,165100,376183870,335,335,335,335,0
|
|
20240528,165000,376183870,335,335,335,335,0
|
|
20240528,164900,376183870,335,335,335,335,0
|
|
20240528,164800,376183870,335,335,335,335,0
|
|
20240528,164700,376183870,335,335,335,335,0
|
|
20240528,164600,376183870,335,335,335,335,0
|
|
20240528,164500,376183870,335,335,335,335,0
|
|
20240528,164400,376183870,335,335,335,335,0
|
|
20240528,164300,376183870,335,335,335,335,0
|
|
20240528,164200,376183870,335,335,335,335,0
|
|
20240528,164100,376183870,335,335,335,335,0
|
|
20240528,164000,376183870,335,335,335,335,0
|
|
20240528,163900,376183870,335,335,335,335,0
|
|
20240528,163800,376183870,335,335,335,335,0
|
|
20240528,163700,376183870,335,335,335,335,0
|
|
20240528,163600,376183870,335,335,335,335,0
|
|
20240528,163500,376183870,335,335,335,335,0
|
|
20240528,163400,376183870,335,335,335,335,0
|
|
20240528,163300,376183870,335,335,335,335,0
|
|
20240528,163200,376183870,335,335,335,335,0
|
|
20240528,163100,376183870,335,335,335,335,0
|
|
20240528,163000,376183870,335,335,335,335,0
|
|
20240528,162900,376183870,335,335,335,335,0
|
|
20240528,162800,376183870,335,335,335,335,0
|
|
20240528,162700,376183870,335,335,335,335,0
|
|
20240528,162600,376183870,335,335,335,335,0
|
|
20240528,162500,376183870,335,335,335,335,0
|
|
20240528,162400,376183870,335,335,335,335,1468
|
|
20240528,162300,376183870,335,335,335,335,0
|
|
20240528,162200,376183870,335,335,335,335,0
|
|
20240528,162100,376183870,335,335,335,335,0
|
|
20240528,162000,376183870,335,335,335,335,0
|
|
20240528,161900,376183870,335,335,335,335,0
|
|
20240528,161800,376183870,335,335,335,335,0
|
|
20240528,161700,376183870,335,335,335,335,0
|
|
20240528,161600,376183870,335,335,335,335,0
|
|
20240528,161500,376183870,335,335,335,335,0
|
|
20240528,161400,376183870,335,335,335,335,0
|
|
20240528,161300,376183870,335,335,335,335,0
|
|
20240528,161200,376183870,335,335,335,335,0
|
|
20240528,161100,376183870,335,335,335,335,0
|
|
20240528,161000,376183870,335,335,335,335,0
|
|
20240528,160900,376183870,335,335,335,335,0
|
|
20240528,160800,376183870,335,335,335,335,0
|
|
20240528,160700,376183870,335,335,335,335,0
|
|
20240528,160600,376183870,335,335,335,335,0
|
|
20240528,160500,376183870,335,335,335,335,0
|
|
20240528,160400,376183870,335,335,335,335,0
|
|
20240528,160300,376183870,335,335,335,335,0
|
|
20240528,160200,376183870,335,335,335,335,0
|
|
20240528,160100,376183870,335,335,335,335,0
|
|
20240528,160000,376183870,335,335,335,335,0
|
|
20240528,155900,376183870,335,335,335,335,0
|
|
20240528,155800,376183870,335,335,335,335,0
|
|
20240528,155700,376183870,335,335,335,335,0
|
|
20240528,155600,376183870,335,335,335,335,0
|
|
20240528,155500,376183870,335,335,335,335,0
|
|
20240528,155400,376183870,335,335,335,335,1468
|
|
20240528,155300,376183870,335,335,335,335,0
|
|
20240528,155200,376183870,335,335,335,335,0
|
|
20240528,155100,376183870,335,335,335,335,0
|
|
20240528,155000,376183870,335,335,335,335,0
|
|
20240528,154900,376183870,335,335,335,335,0
|
|
20240528,154800,376183870,335,335,335,335,0
|
|
20240528,154700,376183870,335,335,335,335,0
|
|
20240528,154600,376183870,335,335,335,335,0
|
|
20240528,154500,376183870,335,335,335,335,0
|
|
20240528,154400,376183870,335,335,335,335,0
|
|
20240528,154300,376183870,335,335,335,335,0
|
|
20240528,154200,376183870,335,335,335,335,0
|
|
20240528,154100,376183870,335,335,335,335,0
|
|
20240528,154000,376183870,335,335,335,335,0
|
|
20240528,153900,376183870,335,335,335,335,0
|
|
20240528,153800,376183870,335,335,335,335,0
|
|
20240528,153700,376183870,335,335,335,335,0
|
|
20240528,153600,376183870,335,335,335,335,0
|
|
20240528,153500,376183870,335,335,335,335,0
|
|
20240528,153400,376183870,335,335,335,335,0
|
|
20240528,153300,376183870,335,335,335,335,0
|
|
20240528,153200,376183870,335,335,335,335,0
|
|
20240528,153100,376183870,335,335,335,335,0
|
|
20240528,153000,376183870,335,335,335,335,1468
|
|
20240528,152900,375692090,334,334,334,334,0
|
|
20240528,152800,375692090,334,334,334,334,0
|
|
20240528,152700,375692090,334,334,334,334,0
|
|
20240528,152600,375692090,334,334,334,334,0
|
|
20240528,152500,375692090,334,334,334,334,0
|
|
20240528,152400,375692090,334,334,334,334,0
|
|
20240528,152300,375692090,334,334,334,334,0
|
|
20240528,152200,375692090,334,334,334,334,0
|
|
20240528,152100,375692090,334,334,334,334,0
|
|
20240528,152000,375692090,334,334,334,334,0
|
|
20240528,151900,375692090,334,335,335,334,6913
|
|
20240528,151800,373382042,335,335,335,335,1566
|
|
20240528,151700,372857432,335,335,335,335,1568
|
|
20240528,151600,372332152,335,335,335,335,925
|
|
20240528,151500,372022277,335,335,335,334,2994
|
|
20240528,151400,371019288,334,334,334,334,0
|
|
20240528,151300,371019288,334,334,334,334,3698
|
|
20240528,151200,369784156,334,334,334,334,7713
|
|
20240528,151100,367208014,334,334,334,334,5401
|
|
20240528,151000,365404080,334,334,334,334,4153
|
|
20240528,150900,364016978,334,334,334,334,47
|
|
20240528,150800,364001280,334,334,334,334,3779
|
|
20240528,150700,362739094,334,334,334,334,3
|
|
20240528,150600,362738092,334,334,334,334,0
|
|
20240528,150500,362738092,334,334,334,334,2799
|
|
20240528,150400,361803226,334,334,334,334,0
|
|
20240528,150300,361803226,334,334,334,334,995
|
|
20240528,150200,361470896,334,335,335,334,700
|
|
20240528,150100,361236496,335,335,335,333,388
|
|
20240528,150000,361106522,333,333,333,333,1000
|
|
20240528,145900,360773522,335,335,335,335,0
|
|
20240528,145800,360773522,335,334,335,334,9
|
|
20240528,145700,360770508,335,335,335,335,1
|
|
20240528,145600,360770173,334,333,334,333,503
|
|
20240528,145500,360602173,333,333,333,333,1127
|
|
20240528,145400,360226882,334,334,334,334,0
|
|
20240528,145300,360226882,334,334,334,334,173
|
|
20240528,145200,360169100,334,334,334,334,100
|
|
20240528,145100,360135700,335,335,335,335,1
|
|
20240528,145000,360135365,335,335,335,335,0
|
|
20240528,144900,360135365,335,335,335,335,112
|
|
20240528,144800,360097845,335,335,335,335,24
|
|
20240528,144700,360089805,335,335,335,335,75
|
|
20240528,144600,360064680,334,334,334,334,1429
|
|
20240528,144500,359587394,334,334,334,333,75
|
|
20240528,144400,359562349,334,334,334,334,0
|
|
20240528,144300,359562349,334,334,334,334,1507
|
|
20240528,144200,359059011,334,333,334,333,111
|
|
20240528,144100,359022037,333,334,334,333,1160
|
|
20240528,144000,358635527,334,334,334,334,1
|
|
20240528,143900,358635193,333,333,333,333,100
|
|
20240528,143800,358601893,334,334,334,334,550
|
|
20240528,143700,358418193,334,334,334,334,1002
|
|
20240528,143600,358083525,334,334,334,334,0
|
|
20240528,143500,358083525,334,333,334,333,206
|
|
20240528,143400,358014724,333,333,334,333,2529
|
|
20240528,143300,357172566,334,334,334,334,612
|
|
20240528,143200,356968158,334,334,334,334,0
|
|
20240528,143100,356968158,334,334,334,334,100
|
|
20240528,143000,356934758,335,335,335,335,1
|
|
20240528,142900,356934423,335,335,335,335,0
|
|
20240528,142800,356934423,335,335,335,335,0
|
|
20240528,142700,356934423,335,335,335,335,6
|
|
20240528,142600,356932413,335,335,335,335,0
|
|
20240528,142500,356932413,335,335,335,335,1
|
|
20240528,142400,356932078,334,334,334,334,0
|
|
20240528,142300,356932078,334,334,334,334,0
|
|
20240528,142200,356932078,334,334,334,334,4860
|
|
20240528,142100,355308838,334,334,334,334,300
|
|
20240528,142000,355208638,334,334,334,334,4602
|
|
20240528,141900,353671570,335,335,335,335,600
|
|
20240528,141800,353470570,334,334,334,334,3815
|
|
20240528,141700,352196360,334,335,335,334,5069
|
|
20240528,141600,350501314,335,335,335,335,20
|
|
20240528,141500,350494614,335,335,335,335,4
|
|
20240528,141400,350493274,335,335,335,335,44
|
|
20240528,141300,350478534,335,334,335,334,32
|
|
20240528,141200,350467844,335,335,335,335,4
|
|
20240528,141100,350466504,334,334,334,334,433
|
|
20240528,141000,350321882,335,335,335,335,9
|
|
20240528,140900,350318867,335,335,335,335,0
|
|
20240528,140800,350318867,335,335,335,335,7
|
|
20240528,140700,350316522,335,335,335,335,25
|
|
20240528,140600,350308147,334,334,334,334,0
|
|
20240528,140500,350308147,334,334,334,334,0
|
|
20240528,140400,350308147,334,334,334,334,27
|
|
20240528,140300,350299129,335,335,335,335,0
|
|
20240528,140200,350299129,335,335,335,335,0
|
|
20240528,140100,350299129,335,335,335,335,300
|
|
20240528,140000,350198629,335,335,335,335,50
|
|
20240528,135900,350181879,335,335,335,335,1
|
|
20240528,135800,350181544,334,335,335,334,127
|
|
20240528,135700,350139069,334,334,334,334,0
|
|
20240528,135600,350139069,334,334,334,334,0
|
|
20240528,135500,350139069,334,334,334,334,0
|
|
20240528,135400,350139069,334,335,335,334,1035
|
|
20240528,135300,349793344,335,335,335,335,0
|
|
20240528,135200,349793344,335,335,335,335,0
|
|
20240528,135100,349793344,335,335,335,335,0
|
|
20240528,135000,349793344,335,335,335,335,0
|
|
20240528,134900,349793344,335,335,335,335,52
|
|
20240528,134800,349775924,335,335,335,335,50
|
|
20240528,134700,349759174,335,335,335,335,25
|
|
20240528,134600,349750799,335,335,335,335,0
|
|
20240528,134500,349750799,335,335,335,335,15
|
|
20240528,134400,349745774,335,335,335,335,0
|
|
20240528,134300,349745774,335,335,335,335,1
|
|
20240528,134200,349745439,335,335,335,335,21
|
|
20240528,134100,349738404,335,335,335,335,1
|
|
20240528,134000,349738069,334,334,334,334,1000
|
|
20240528,133900,349404069,335,335,335,334,33
|
|
20240528,133800,349393044,335,335,335,335,6
|
|
20240528,133700,349391034,334,335,335,334,1005
|
|
20240528,133600,349055359,334,334,334,334,2944
|
|
20240528,133500,348072063,334,334,334,334,103
|
|
20240528,133400,348037661,334,333,334,333,210
|
|
20240528,133300,347967621,334,334,334,334,150
|
|
20240528,133200,347917521,334,335,335,334,16996
|
|
20240528,133100,342240856,335,335,335,335,2100
|
|
20240528,133000,341537356,335,335,335,335,6
|
|
20240528,132900,341535346,334,334,334,334,14
|
|
20240528,132800,341530670,335,335,335,335,1303
|
|
20240528,132700,341094165,335,335,335,335,32
|
|
20240528,132600,341083445,335,335,335,335,8
|
|
20240528,132500,341080765,334,334,334,334,0
|
|
20240528,132400,341080765,334,334,334,334,0
|
|
20240528,132300,341080765,334,334,334,334,500
|
|
20240528,132200,340913765,335,335,335,335,15
|
|
20240528,132100,340908740,334,334,334,334,10927
|
|
20240528,132000,337259122,334,334,334,334,6
|
|
20240528,131900,337257118,335,335,335,335,5020
|
|
20240528,131800,335575418,335,335,335,335,31
|
|
20240528,131700,335565033,335,335,335,335,133
|
|
20240528,131600,335520478,335,335,335,335,103
|
|
20240528,131500,335485973,335,335,335,335,0
|
|
20240528,131400,335485973,335,335,335,335,2985
|
|
20240528,131300,334485998,335,335,335,335,0
|
|
20240528,131200,334485998,335,335,335,335,600
|
|
20240528,131100,334284998,335,335,335,335,1
|
|
20240528,131000,334284663,335,335,335,335,78
|
|
20240528,130900,334258533,335,335,335,335,1
|
|
20240528,130800,334258198,335,335,335,335,0
|
|
20240528,130700,334258198,335,335,335,335,400
|
|
20240528,130600,334124198,335,335,335,335,1
|
|
20240528,130500,334123863,334,334,334,334,11649
|
|
20240528,130400,330233097,334,334,334,334,0
|
|
20240528,130300,330233097,334,334,334,334,0
|
|
20240528,130200,330233097,334,334,334,334,0
|
|
20240528,130100,330233097,334,334,334,334,862
|
|
20240528,130000,329945189,334,334,334,334,0
|
|
20240528,125900,329945189,334,334,334,334,0
|
|
20240528,125800,329945189,334,334,334,334,0
|
|
20240528,125700,329945189,334,334,334,334,200
|
|
20240528,125600,329878389,335,335,335,335,1000
|
|
20240528,125500,329543389,334,334,334,334,1475
|
|
20240528,125400,329050739,334,334,334,334,0
|
|
20240528,125300,329050739,334,334,334,334,3796
|
|
20240528,125200,327782875,334,334,334,334,9
|
|
20240528,125100,327779869,334,334,334,334,39
|
|
20240528,125000,327766843,334,334,334,334,33
|
|
20240528,124900,327755821,334,335,335,334,12367
|
|
20240528,124800,323615243,335,335,335,335,14
|
|
20240528,124700,323610553,335,334,335,334,444
|
|
20240528,124600,323461814,334,334,334,334,2656
|
|
20240528,124500,322574710,335,334,335,334,2444
|
|
20240528,124400,321758370,335,335,335,335,44
|
|
20240528,124300,321743630,334,334,335,334,1324
|
|
20240528,124200,321301344,335,335,335,335,400
|
|
20240528,124100,321167344,335,335,335,335,234
|
|
20240528,124000,321088954,334,334,335,334,1006
|
|
20240528,123900,320752948,334,334,334,334,0
|
|
20240528,123800,320752948,334,334,334,334,64
|
|
20240528,123700,320731572,334,334,334,334,0
|
|
20240528,123600,320731572,334,334,334,334,0
|
|
20240528,123500,320731572,334,334,334,334,0
|
|
20240528,123400,320731572,334,334,334,334,100
|
|
20240528,123300,320698172,334,334,334,334,0
|
|
20240528,123200,320698172,334,334,334,334,5786
|
|
20240528,123100,318765648,334,334,334,334,0
|
|
20240528,123000,318765648,334,334,334,334,0
|
|
20240528,122900,318765648,334,334,334,334,329
|
|
20240528,122800,318655762,334,334,334,334,29
|
|
20240528,122700,318646076,334,334,334,334,0
|
|
20240528,122600,318646076,334,334,334,334,450
|
|
20240528,122500,318495776,334,334,334,334,116
|
|
20240528,122400,318457032,333,333,333,333,316
|
|
20240528,122300,318351804,333,333,333,333,1890
|
|
20240528,122200,317722434,333,334,334,333,2083
|
|
20240528,122100,317028465,334,333,334,333,4205
|
|
20240528,122000,315624000,334,334,334,334,126
|
|
20240528,121900,315581916,334,334,334,334,215
|
|
20240528,121800,315510106,334,334,334,334,1424
|
|
20240528,121700,315034490,334,334,334,334,0
|
|
20240528,121600,315034490,334,334,334,334,0
|
|
20240528,121500,315034490,334,335,335,334,1387
|
|
20240528,121400,314571231,334,335,335,334,850
|
|
20240528,121300,314286482,335,335,335,335,2
|
|
20240528,121200,314285812,334,334,334,334,2430
|
|
20240528,121100,313474192,333,333,333,333,0
|
|
20240528,121000,313474192,333,333,333,333,2
|
|
20240528,120900,313473526,334,334,334,334,600
|
|
20240528,120800,313273126,334,334,334,334,237
|
|
20240528,120700,313193968,334,334,334,334,54
|
|
20240528,120600,313175932,334,334,334,334,4622
|
|
20240528,120500,311632184,334,334,334,334,82
|
|
20240528,120400,311604796,334,334,334,334,10
|
|
20240528,120300,311601456,333,333,333,333,5910
|
|
20240528,120200,309633426,334,334,334,334,0
|
|
20240528,120100,309633426,334,334,334,334,12
|
|
20240528,120000,309629418,334,334,334,334,0
|
|
20240528,115900,309629418,334,334,334,334,340
|
|
20240528,115800,309515858,334,334,334,334,0
|
|
20240528,115700,309515858,334,334,334,334,10
|
|
20240528,115600,309512518,333,333,333,333,0
|
|
20240528,115500,309512518,333,333,333,333,17973
|
|
20240528,115400,303527509,333,333,333,333,13110
|
|
20240528,115300,299161879,333,333,333,333,0
|
|
20240528,115200,299161879,333,334,334,333,12788
|
|
20240528,115100,294903415,334,334,334,334,3579
|
|
20240528,115000,293708029,334,334,334,334,10
|
|
20240528,114900,293704689,334,334,334,334,16014
|
|
20240528,114800,288356013,334,334,334,333,405
|
|
20240528,114700,288221111,333,333,333,333,0
|
|
20240528,114600,288221111,333,333,333,333,683
|
|
20240528,114500,287993672,333,334,334,333,400
|
|
20240528,114400,287860172,334,335,335,334,1111
|
|
20240528,114300,287489088,335,333,335,333,331
|
|
20240528,114200,287378863,335,334,335,334,21
|
|
20240528,114100,287371830,335,335,335,334,3479
|
|
20240528,114000,286206545,334,334,334,334,0
|
|
20240528,113900,286206545,334,334,334,334,0
|
|
20240528,113800,286206545,334,335,335,334,4742
|
|
20240528,113700,284622707,335,335,335,335,0
|
|
20240528,113600,284622707,335,335,335,335,1
|
|
20240528,113500,284622372,336,336,336,336,270
|
|
20240528,113400,284531652,335,335,335,335,1
|
|
20240528,113300,284531317,335,334,335,334,6600
|
|
20240528,113200,282321817,334,334,334,334,66
|
|
20240528,113100,282299773,334,334,334,334,3434
|
|
20240528,113000,281152817,335,335,335,335,0
|
|
20240528,112900,281152817,335,335,335,335,137
|
|
20240528,112800,281106922,335,335,335,335,122
|
|
20240528,112700,281066052,335,335,335,335,505
|
|
20240528,112600,280896877,335,335,335,335,1
|
|
20240528,112500,280896542,334,335,335,334,1002
|
|
20240528,112400,280560874,334,335,335,334,3421
|
|
20240528,112300,279415240,335,335,335,335,4590
|
|
20240528,112200,277877590,335,335,335,335,25
|
|
20240528,112100,277869215,335,335,335,335,0
|
|
20240528,112000,277869215,335,334,335,334,700
|
|
20240528,111900,277635115,334,334,334,334,0
|
|
20240528,111800,277635115,334,334,334,334,0
|
|
20240528,111700,277635115,334,334,334,334,0
|
|
20240528,111600,277635115,334,335,335,334,1501
|
|
20240528,111500,277133780,335,335,335,335,0
|
|
20240528,111400,277133780,335,334,335,334,7
|
|
20240528,111300,277131436,336,336,336,336,33
|
|
20240528,111200,277120348,336,336,336,336,500
|
|
20240528,111100,276952348,336,336,336,336,200
|
|
20240528,111000,276885148,336,336,336,336,2563
|
|
20240528,110900,276023980,334,334,334,334,0
|
|
20240528,110800,276023980,334,334,334,334,1
|
|
20240528,110700,276023646,336,336,336,336,102
|
|
20240528,110600,275989374,336,336,336,336,14001
|
|
20240528,110500,271285038,336,334,336,334,2398
|
|
20240528,110400,270479727,334,334,334,334,58
|
|
20240528,110300,270460355,334,334,334,334,25
|
|
20240528,110200,270452005,334,334,334,334,0
|
|
20240528,110100,270452005,334,334,334,334,6
|
|
20240528,110000,270450001,333,334,334,333,33
|
|
20240528,105900,270438998,334,335,335,334,1559
|
|
20240528,105800,269917365,335,335,335,335,6
|
|
20240528,105700,269915355,333,335,335,333,1377
|
|
20240528,105600,269456730,333,335,335,333,22025
|
|
20240528,105500,262100570,336,336,336,336,0
|
|
20240528,105400,262100570,336,336,336,335,122
|
|
20240528,105300,262059689,336,336,336,336,60
|
|
20240528,105200,262039529,336,334,336,334,41
|
|
20240528,105100,262025833,334,336,336,334,9
|
|
20240528,105000,262022813,334,336,336,334,5300
|
|
20240528,104900,260242213,334,336,336,334,3006
|
|
20240528,104800,259232199,335,335,335,335,3345
|
|
20240528,104700,258111624,334,335,335,334,51
|
|
20240528,104600,258094540,335,335,335,335,2211
|
|
20240528,104500,257353855,335,335,335,334,4784
|
|
20240528,104400,255751271,335,335,335,335,160
|
|
20240528,104300,255697671,335,335,335,335,200
|
|
20240528,104200,255630671,335,335,335,335,734
|
|
20240528,104100,255384781,335,335,335,334,7003
|
|
20240528,104000,253038777,335,334,335,334,1115
|
|
20240528,103900,252666365,334,334,334,334,300
|
|
20240528,103800,252566165,334,334,334,334,118
|
|
20240528,103700,252526753,333,333,333,333,11076
|
|
20240528,103600,248838445,333,333,334,333,5646
|
|
20240528,103500,246958127,334,332,334,332,13753
|
|
20240528,103400,242377799,333,333,333,333,5013
|
|
20240528,103300,240708470,332,332,332,332,0
|
|
20240528,103200,240708470,332,332,332,332,0
|
|
20240528,103100,240708470,332,333,333,332,346
|
|
20240528,103000,240593589,333,335,335,330,75557
|
|
20240528,102900,215543914,332,333,333,332,10610
|
|
20240528,102800,212010792,333,333,333,333,514
|
|
20240528,102700,211839630,333,334,334,333,8276
|
|
20240528,102600,209083718,334,334,334,334,853
|
|
20240528,102500,208798816,334,334,334,334,104
|
|
20240528,102400,208764080,334,334,334,334,556
|
|
20240528,102300,208578376,334,334,334,334,618
|
|
20240528,102200,208371964,333,334,335,332,100077
|
|
20240528,102100,175102696,335,335,335,335,2366
|
|
20240528,102000,174310086,335,335,335,335,16
|
|
20240528,101900,174304726,335,335,335,335,10
|
|
20240528,101800,174301376,334,335,335,334,2493
|
|
20240528,101700,173468706,335,335,335,335,100
|
|
20240528,101600,173435206,334,334,334,334,500
|
|
20240528,101500,173268206,334,335,335,334,13675
|
|
20240528,101400,168700081,335,336,336,334,1006
|
|
20240528,101300,168363563,336,335,336,335,12
|
|
20240528,101200,168359541,336,336,336,336,100
|
|
20240528,101100,168325941,336,336,336,334,4030
|
|
20240528,101000,166979861,335,337,337,333,127177
|
|
20240528,100900,124405954,337,337,337,337,16
|
|
20240528,100800,124400562,337,337,337,337,296
|
|
20240528,100700,124300810,337,337,337,337,7194
|
|
20240528,100600,121876432,337,338,338,337,134
|
|
20240528,100500,121831159,338,338,338,338,580
|
|
20240528,100400,121635119,338,338,338,338,33
|
|
20240528,100300,121623965,338,338,338,338,154
|
|
20240528,100200,121571913,338,338,338,338,7
|
|
20240528,100100,121569547,338,338,338,338,54
|
|
20240528,100000,121551295,338,338,338,338,43
|
|
20240528,095900,121536761,338,338,338,338,95
|
|
20240528,095800,121504651,338,338,338,337,233
|
|
20240528,095700,121426108,338,338,338,338,1446
|
|
20240528,095600,120937360,338,337,338,337,3228
|
|
20240528,095500,119849298,338,338,338,338,500
|
|
20240528,095400,119680298,338,338,338,338,106
|
|
20240528,095300,119644470,338,338,338,338,299
|
|
20240528,095200,119543408,338,338,338,338,200
|
|
20240528,095100,119475808,338,338,338,338,105
|
|
20240528,095000,119440318,338,338,338,338,200
|
|
20240528,094900,119372718,338,338,338,338,101
|
|
20240528,094800,119338580,338,337,338,337,5
|
|
20240528,094700,119336891,337,338,338,337,151
|
|
20240528,094600,119285953,338,337,338,337,37
|
|
20240528,094500,119273448,337,337,337,337,8960
|
|
20240528,094400,116253928,337,336,337,336,97
|
|
20240528,094300,116221240,337,337,337,337,6005
|
|
20240528,094200,114197555,338,338,338,338,1014
|
|
20240528,094100,113854823,338,338,338,336,2908
|
|
20240528,094000,112876475,338,336,339,336,1245
|
|
20240528,093900,112457130,335,338,338,335,42153
|
|
20240528,093800,98288080,338,338,338,338,6350
|
|
20240528,093700,96141780,338,338,338,338,0
|
|
20240528,093600,96141780,338,338,338,338,1000
|
|
20240528,093500,95803780,337,338,338,337,8860
|
|
20240528,093400,92816142,338,339,339,338,222
|
|
20240528,093300,92740886,340,340,340,340,2
|
|
20240528,093200,92740206,340,340,340,340,1065
|
|
20240528,093100,92378106,340,340,340,339,1002
|
|
20240528,093000,92038426,340,340,340,338,24954
|
|
20240528,092900,83584022,341,341,341,341,800
|
|
20240528,092800,83311222,341,340,341,340,4509
|
|
20240528,092700,81776958,340,340,340,340,486
|
|
20240528,092600,81611718,339,341,341,339,8933
|
|
20240528,092500,78575820,340,341,341,340,2
|
|
20240528,092400,78575139,341,342,342,341,204
|
|
20240528,092300,78505574,342,341,342,341,1932
|
|
20240528,092200,77844831,341,342,342,341,218
|
|
20240528,092100,77770474,342,341,342,341,996
|
|
20240528,092000,77430826,341,341,341,341,506
|
|
20240528,091900,77258280,340,339,340,339,5819
|
|
20240528,091800,75279883,339,338,339,338,28783
|
|
20240528,091700,65543969,338,337,338,337,3002
|
|
20240528,091600,64532293,337,337,337,337,0
|
|
20240528,091500,64532293,337,337,338,337,970
|
|
20240528,091400,64205362,338,338,338,338,121
|
|
20240528,091300,64164464,338,338,338,338,1
|
|
20240528,091200,64164126,338,338,338,338,2567
|
|
20240528,091100,63296480,338,338,338,338,1
|
|
20240528,091000,63296142,336,337,337,336,27833
|
|
20240528,090900,53933437,337,337,337,336,1960
|
|
20240528,090800,53273015,336,337,338,336,69163
|
|
20240528,090700,29964182,337,337,337,336,650
|
|
20240528,090600,29745778,337,338,338,337,1462
|
|
20240528,090500,29252895,338,338,338,337,2310
|
|
20240528,090400,28473918,338,338,338,336,3042
|
|
20240528,090300,27449896,338,338,338,338,631
|
|
20240528,090200,27236618,339,339,340,339,1851
|
|
20240528,090100,26608878,340,339,340,339,3871
|
|
20240528,090000,25296502,337,332,340,332,75751
|