626 lines
28 KiB
CSV
626 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192300,440339451,324,324,324,324,25073
|
|
20240529,192200,440339451,324,324,324,324,0
|
|
20240529,192100,440339451,324,324,324,324,0
|
|
20240529,192000,440339451,324,324,324,324,0
|
|
20240529,191900,440339451,324,324,324,324,0
|
|
20240529,191800,440339451,324,324,324,324,0
|
|
20240529,191700,440339451,324,324,324,324,0
|
|
20240529,191600,440339451,324,324,324,324,0
|
|
20240529,191500,440339451,324,324,324,324,0
|
|
20240529,191400,440339451,324,324,324,324,0
|
|
20240529,191300,440339451,324,324,324,324,0
|
|
20240529,191200,440339451,324,324,324,324,0
|
|
20240529,191100,440339451,324,324,324,324,0
|
|
20240529,191000,440339451,324,324,324,324,0
|
|
20240529,190900,440339451,324,324,324,324,0
|
|
20240529,190800,440339451,324,324,324,324,0
|
|
20240529,190700,440339451,324,324,324,324,0
|
|
20240529,190600,440339451,324,324,324,324,0
|
|
20240529,190500,440339451,324,324,324,324,0
|
|
20240529,190400,440339451,324,324,324,324,0
|
|
20240529,190300,440339451,324,324,324,324,0
|
|
20240529,190200,440339451,324,324,324,324,0
|
|
20240529,190100,440339451,324,324,324,324,0
|
|
20240529,190000,440339451,324,324,324,324,0
|
|
20240529,185900,440339451,324,324,324,324,0
|
|
20240529,185800,440339451,324,324,324,324,0
|
|
20240529,185700,440339451,324,324,324,324,0
|
|
20240529,185600,440339451,324,324,324,324,0
|
|
20240529,185500,440339451,324,324,324,324,0
|
|
20240529,185400,440339451,324,324,324,324,0
|
|
20240529,185300,440339451,324,324,324,324,25073
|
|
20240529,185200,440339451,324,324,324,324,0
|
|
20240529,185100,440339451,324,324,324,324,0
|
|
20240529,185000,440339451,324,324,324,324,0
|
|
20240529,184900,440339451,324,324,324,324,0
|
|
20240529,184800,440339451,324,324,324,324,0
|
|
20240529,184700,440339451,324,324,324,324,0
|
|
20240529,184600,440339451,324,324,324,324,0
|
|
20240529,184500,440339451,324,324,324,324,0
|
|
20240529,184400,440339451,324,324,324,324,0
|
|
20240529,184300,440339451,324,324,324,324,0
|
|
20240529,184200,440339451,324,324,324,324,0
|
|
20240529,184100,440339451,324,324,324,324,0
|
|
20240529,184000,440339451,324,324,324,324,0
|
|
20240529,183900,440339451,324,324,324,324,0
|
|
20240529,183800,440339451,324,324,324,324,0
|
|
20240529,183700,440339451,324,324,324,324,0
|
|
20240529,183600,440339451,324,324,324,324,0
|
|
20240529,183500,440339451,324,324,324,324,0
|
|
20240529,183400,440339451,324,324,324,324,0
|
|
20240529,183300,440339451,324,324,324,324,0
|
|
20240529,183200,440339451,324,324,324,324,0
|
|
20240529,183100,440339451,324,324,324,324,0
|
|
20240529,183000,440339451,324,324,324,324,0
|
|
20240529,182900,440339451,324,324,324,324,0
|
|
20240529,182800,440339451,324,324,324,324,0
|
|
20240529,182700,440339451,324,324,324,324,0
|
|
20240529,182600,440339451,324,324,324,324,0
|
|
20240529,182500,440339451,324,324,324,324,0
|
|
20240529,182400,440339451,324,324,324,324,0
|
|
20240529,182300,440339451,324,324,324,324,25073
|
|
20240529,182200,440339451,324,324,324,324,0
|
|
20240529,182100,440339451,324,324,324,324,0
|
|
20240529,182000,440339451,324,324,324,324,0
|
|
20240529,181900,440339451,324,324,324,324,0
|
|
20240529,181800,440339451,324,324,324,324,0
|
|
20240529,181700,440339451,324,324,324,324,0
|
|
20240529,181600,440339451,324,324,324,324,0
|
|
20240529,181500,440339451,324,324,324,324,0
|
|
20240529,181400,440339451,324,324,324,324,0
|
|
20240529,181300,440339451,324,324,324,324,0
|
|
20240529,181200,440339451,324,324,324,324,0
|
|
20240529,181100,440339451,324,324,324,324,0
|
|
20240529,181000,440339451,324,324,324,324,0
|
|
20240529,180900,440339451,324,324,324,324,0
|
|
20240529,180800,440339451,324,324,324,324,0
|
|
20240529,180700,440339451,324,324,324,324,0
|
|
20240529,180600,440339451,324,324,324,324,0
|
|
20240529,180500,440339451,324,324,324,324,0
|
|
20240529,180400,440339451,324,324,324,324,0
|
|
20240529,180300,440339451,324,324,324,324,0
|
|
20240529,180200,440339451,324,324,324,324,0
|
|
20240529,180100,440339451,324,324,324,324,0
|
|
20240529,180000,440339451,324,324,324,324,0
|
|
20240529,175900,440339451,324,324,324,324,0
|
|
20240529,175800,440339451,324,324,324,324,0
|
|
20240529,175700,440339451,324,324,324,324,0
|
|
20240529,175600,440339451,324,324,324,324,0
|
|
20240529,175500,440339451,324,324,324,324,0
|
|
20240529,175400,440339451,324,324,324,324,0
|
|
20240529,175300,440339451,324,324,324,324,25073
|
|
20240529,175200,440339451,324,324,324,324,0
|
|
20240529,175100,440339451,324,324,324,324,0
|
|
20240529,175000,440339451,324,324,324,324,0
|
|
20240529,174900,440339451,324,324,324,324,0
|
|
20240529,174800,440339451,324,324,324,324,0
|
|
20240529,174700,440339451,324,324,324,324,0
|
|
20240529,174600,440339451,324,324,324,324,0
|
|
20240529,174500,440339451,324,324,324,324,0
|
|
20240529,174400,440339451,324,324,324,324,0
|
|
20240529,174300,440339451,324,324,324,324,0
|
|
20240529,174200,440339451,324,324,324,324,0
|
|
20240529,174100,440339451,324,324,324,324,0
|
|
20240529,174000,440339451,324,324,324,324,0
|
|
20240529,173900,440339451,324,324,324,324,0
|
|
20240529,173800,440339451,324,324,324,324,0
|
|
20240529,173700,440339451,324,324,324,324,0
|
|
20240529,173600,440339451,324,324,324,324,0
|
|
20240529,173500,440339451,324,324,324,324,0
|
|
20240529,173400,440339451,324,324,324,324,0
|
|
20240529,173300,440339451,324,324,324,324,0
|
|
20240529,173200,440339451,324,324,324,324,0
|
|
20240529,173100,440339451,324,324,324,324,0
|
|
20240529,173000,440339451,324,324,324,324,0
|
|
20240529,172900,440339451,324,324,324,324,0
|
|
20240529,172800,440339451,324,324,324,324,0
|
|
20240529,172700,440339451,324,324,324,324,0
|
|
20240529,172600,440339451,324,324,324,324,0
|
|
20240529,172500,440339451,324,324,324,324,0
|
|
20240529,172400,440339451,324,324,324,324,0
|
|
20240529,172300,440339451,324,324,324,324,25073
|
|
20240529,172200,440339451,324,324,324,324,0
|
|
20240529,172100,440339451,324,324,324,324,0
|
|
20240529,172000,440339451,324,324,324,324,0
|
|
20240529,171900,440339451,324,324,324,324,0
|
|
20240529,171800,440339451,324,324,324,324,0
|
|
20240529,171700,440339451,324,324,324,324,0
|
|
20240529,171600,440339451,324,324,324,324,0
|
|
20240529,171500,440339451,324,324,324,324,0
|
|
20240529,171400,440339451,324,324,324,324,0
|
|
20240529,171300,440339451,324,324,324,324,0
|
|
20240529,171200,440339451,324,324,324,324,0
|
|
20240529,171100,440339451,324,324,324,324,0
|
|
20240529,171000,440339451,324,324,324,324,0
|
|
20240529,170900,440339451,324,324,324,324,0
|
|
20240529,170800,440339451,324,324,324,324,0
|
|
20240529,170700,440339451,324,324,324,324,0
|
|
20240529,170600,440339451,324,324,324,324,0
|
|
20240529,170500,440339451,324,324,324,324,0
|
|
20240529,170400,440339451,324,324,324,324,0
|
|
20240529,170300,440339451,324,324,324,324,0
|
|
20240529,170200,440339451,324,324,324,324,0
|
|
20240529,170100,440339451,324,324,324,324,0
|
|
20240529,170000,440339451,324,324,324,324,0
|
|
20240529,165900,440339451,324,324,324,324,0
|
|
20240529,165800,440339451,324,324,324,324,0
|
|
20240529,165700,440339451,324,324,324,324,0
|
|
20240529,165600,440339451,324,324,324,324,0
|
|
20240529,165500,440339451,324,324,324,324,0
|
|
20240529,165400,440339451,324,324,324,324,0
|
|
20240529,165300,440339451,324,324,324,324,25073
|
|
20240529,165200,440339451,324,324,324,324,0
|
|
20240529,165100,440339451,324,324,324,324,0
|
|
20240529,165000,440339451,324,324,324,324,0
|
|
20240529,164900,440339451,324,324,324,324,0
|
|
20240529,164800,440339451,324,324,324,324,0
|
|
20240529,164700,440339451,324,324,324,324,0
|
|
20240529,164600,440339451,324,324,324,324,0
|
|
20240529,164500,440339451,324,324,324,324,0
|
|
20240529,164400,440339451,324,324,324,324,0
|
|
20240529,164300,440339451,324,324,324,324,0
|
|
20240529,164200,440339451,324,324,324,324,0
|
|
20240529,164100,440339451,324,324,324,324,0
|
|
20240529,164000,440339451,324,324,324,324,0
|
|
20240529,163900,440339451,324,324,324,324,0
|
|
20240529,163800,440339451,324,324,324,324,0
|
|
20240529,163700,440339451,324,324,324,324,0
|
|
20240529,163600,440339451,324,324,324,324,0
|
|
20240529,163500,440339451,324,324,324,324,0
|
|
20240529,163400,440339451,324,324,324,324,0
|
|
20240529,163300,440339451,324,324,324,324,0
|
|
20240529,163200,440339451,324,324,324,324,0
|
|
20240529,163100,440339451,324,324,324,324,0
|
|
20240529,163000,440339451,324,324,324,324,0
|
|
20240529,162900,440339451,324,324,324,324,0
|
|
20240529,162800,440339451,324,324,324,324,0
|
|
20240529,162700,440339451,324,324,324,324,0
|
|
20240529,162600,440339451,324,324,324,324,0
|
|
20240529,162500,440339451,324,324,324,324,0
|
|
20240529,162400,440339451,324,324,324,324,0
|
|
20240529,162300,440339451,324,324,324,324,25073
|
|
20240529,162200,440339451,324,324,324,324,0
|
|
20240529,162100,440339451,324,324,324,324,0
|
|
20240529,162000,440339451,324,324,324,324,0
|
|
20240529,161900,440339451,324,324,324,324,0
|
|
20240529,161800,440339451,324,324,324,324,0
|
|
20240529,161700,440339451,324,324,324,324,0
|
|
20240529,161600,440339451,324,324,324,324,0
|
|
20240529,161500,440339451,324,324,324,324,0
|
|
20240529,161400,440339451,324,324,324,324,0
|
|
20240529,161300,440339451,324,324,324,324,0
|
|
20240529,161200,440339451,324,324,324,324,0
|
|
20240529,161100,440339451,324,324,324,324,0
|
|
20240529,161000,440339451,324,324,324,324,0
|
|
20240529,160900,440339451,324,324,324,324,0
|
|
20240529,160800,440339451,324,324,324,324,0
|
|
20240529,160700,440339451,324,324,324,324,0
|
|
20240529,160600,440339451,324,324,324,324,0
|
|
20240529,160500,440339451,324,324,324,324,0
|
|
20240529,160400,440339451,324,324,324,324,0
|
|
20240529,160300,440339451,324,324,324,324,0
|
|
20240529,160200,440339451,324,324,324,324,0
|
|
20240529,160100,440339451,324,324,324,324,0
|
|
20240529,160000,440339451,324,324,324,324,0
|
|
20240529,155900,440339451,324,324,324,324,0
|
|
20240529,155800,440339451,324,324,324,324,0
|
|
20240529,155700,440339451,324,324,324,324,0
|
|
20240529,155600,440339451,324,324,324,324,0
|
|
20240529,155500,440339451,324,324,324,324,0
|
|
20240529,155400,440339451,324,324,324,324,0
|
|
20240529,155300,440339451,324,324,324,324,25073
|
|
20240529,155200,440339451,324,324,324,324,0
|
|
20240529,155100,440339451,324,324,324,324,0
|
|
20240529,155000,440339451,324,324,324,324,0
|
|
20240529,154900,440339451,324,324,324,324,0
|
|
20240529,154800,440339451,324,324,324,324,0
|
|
20240529,154700,440339451,324,324,324,324,0
|
|
20240529,154600,440339451,324,324,324,324,0
|
|
20240529,154500,440339451,324,324,324,324,0
|
|
20240529,154400,440339451,324,324,324,324,0
|
|
20240529,154300,440339451,324,324,324,324,0
|
|
20240529,154200,440339451,324,324,324,324,0
|
|
20240529,154100,440339451,324,324,324,324,0
|
|
20240529,154000,440339451,324,324,324,324,0
|
|
20240529,153900,440339451,324,324,324,324,0
|
|
20240529,153800,440339451,324,324,324,324,0
|
|
20240529,153700,440339451,324,324,324,324,0
|
|
20240529,153600,440339451,324,324,324,324,0
|
|
20240529,153500,440339451,324,324,324,324,0
|
|
20240529,153400,440339451,324,324,324,324,0
|
|
20240529,153300,440339451,324,324,324,324,0
|
|
20240529,153200,440339451,324,324,324,324,0
|
|
20240529,153100,440339451,324,324,324,324,0
|
|
20240529,153000,440339451,324,324,324,324,25073
|
|
20240529,152900,432215799,325,325,325,325,0
|
|
20240529,152800,432215799,325,325,325,325,0
|
|
20240529,152700,432215799,325,325,325,325,0
|
|
20240529,152600,432215799,325,325,325,325,0
|
|
20240529,152500,432215799,325,325,325,325,0
|
|
20240529,152400,432215799,325,325,325,325,0
|
|
20240529,152300,432215799,325,325,325,325,0
|
|
20240529,152200,432215799,325,325,325,325,0
|
|
20240529,152100,432215799,325,325,325,325,0
|
|
20240529,152000,432215799,325,325,325,325,0
|
|
20240529,151900,432215799,325,325,325,325,500
|
|
20240529,151800,432053299,325,325,325,325,20
|
|
20240529,151700,432046799,325,325,325,325,0
|
|
20240529,151600,432046799,325,325,325,325,0
|
|
20240529,151500,432046799,325,325,325,325,1548
|
|
20240529,151400,431543699,325,325,326,325,20975
|
|
20240529,151300,424726805,326,326,326,326,288
|
|
20240529,151200,424632917,325,325,325,325,10000
|
|
20240529,151100,421382917,326,325,326,325,2041
|
|
20240529,151000,420719585,325,325,325,325,0
|
|
20240529,150900,420719585,325,325,325,325,0
|
|
20240529,150800,420719585,325,326,326,325,120
|
|
20240529,150700,420680565,325,326,326,325,1190
|
|
20240529,150600,420293755,326,326,326,326,1
|
|
20240529,150500,420293429,326,326,326,326,21
|
|
20240529,150400,420286583,325,325,325,325,0
|
|
20240529,150300,420286583,325,325,325,325,0
|
|
20240529,150200,420286583,325,325,325,325,0
|
|
20240529,150100,420286583,325,325,325,325,1
|
|
20240529,150000,420286258,326,326,326,325,3595
|
|
20240529,145900,419117828,325,325,325,325,880
|
|
20240529,145800,418831828,325,325,325,325,0
|
|
20240529,145700,418831828,325,325,325,325,0
|
|
20240529,145600,418831828,325,325,325,325,5028
|
|
20240529,145500,417197728,325,325,325,325,2
|
|
20240529,145400,417197078,325,325,325,325,0
|
|
20240529,145300,417197078,325,325,325,325,500
|
|
20240529,145200,417034578,325,325,325,325,0
|
|
20240529,145100,417034578,325,325,325,325,4986
|
|
20240529,145000,415414128,325,325,325,325,351
|
|
20240529,144900,415300053,325,325,325,325,6288
|
|
20240529,144800,413256453,325,325,325,325,0
|
|
20240529,144700,413256453,325,325,325,325,10
|
|
20240529,144600,413253203,325,325,325,325,398
|
|
20240529,144500,413123853,325,325,325,325,500
|
|
20240529,144400,412961353,325,325,325,325,1538
|
|
20240529,144300,412461503,323,323,323,323,0
|
|
20240529,144200,412461503,323,324,324,323,3612
|
|
20240529,144100,411291327,323,323,324,323,2083
|
|
20240529,144000,410618511,324,324,324,324,1
|
|
20240529,143900,410618187,323,323,323,323,0
|
|
20240529,143800,410618187,323,323,323,323,0
|
|
20240529,143700,410618187,323,324,324,323,1001
|
|
20240529,143600,410293864,324,324,324,324,0
|
|
20240529,143500,410293864,324,324,324,324,100
|
|
20240529,143400,410261464,324,324,324,324,0
|
|
20240529,143300,410261464,324,323,324,323,5105
|
|
20240529,143200,408607549,323,323,323,323,285
|
|
20240529,143100,408515494,323,323,323,323,0
|
|
20240529,143000,408515494,323,323,323,323,0
|
|
20240529,142900,408515494,323,324,324,323,1000
|
|
20240529,142800,408191989,325,324,325,324,710
|
|
20240529,142700,407961240,325,325,325,325,0
|
|
20240529,142600,407961240,325,325,325,325,0
|
|
20240529,142500,407961240,325,323,325,323,31
|
|
20240529,142400,407951225,325,323,325,323,55072
|
|
20240529,142300,390112007,323,323,323,323,3914
|
|
20240529,142200,388847785,323,324,324,323,7727
|
|
20240529,142100,386351937,324,323,324,323,3522
|
|
20240529,142000,385214009,324,324,324,324,3
|
|
20240529,141900,385213037,323,323,323,323,0
|
|
20240529,141800,385213037,323,324,324,323,615
|
|
20240529,141700,385013778,324,324,324,324,1
|
|
20240529,141600,385013454,323,323,323,323,0
|
|
20240529,141500,385013454,323,323,323,323,34000
|
|
20240529,141400,374031454,323,323,323,323,1000
|
|
20240529,141300,373708454,323,324,324,323,3761
|
|
20240529,141200,372493650,324,324,324,324,144
|
|
20240529,141100,372446994,323,323,323,323,0
|
|
20240529,141000,372446994,323,323,323,323,41000
|
|
20240529,140900,359203994,323,323,323,323,0
|
|
20240529,140800,359203994,323,323,323,323,1000
|
|
20240529,140700,358880994,323,323,323,323,1495
|
|
20240529,140600,358398109,324,324,324,324,0
|
|
20240529,140500,358398109,324,324,324,324,1
|
|
20240529,140400,358397785,324,324,324,324,300
|
|
20240529,140300,358300585,324,324,324,324,1
|
|
20240529,140200,358300261,323,324,324,323,20530
|
|
20240529,140100,351669041,324,324,324,324,1981
|
|
20240529,140000,351027197,324,324,324,324,10
|
|
20240529,135900,351023957,324,324,324,324,595
|
|
20240529,135800,350831177,324,324,324,324,15
|
|
20240529,135700,350826317,324,324,324,324,801
|
|
20240529,135600,350566793,324,324,324,324,1000
|
|
20240529,135500,350242793,324,324,324,324,2539
|
|
20240529,135400,349420157,324,324,324,324,5000
|
|
20240529,135300,347800157,323,323,323,323,1000
|
|
20240529,135200,347477157,323,323,323,323,1
|
|
20240529,135100,347476834,324,324,324,324,0
|
|
20240529,135000,347476834,324,324,324,324,15048
|
|
20240529,134900,342601282,323,323,323,323,0
|
|
20240529,134800,342601282,323,323,323,323,0
|
|
20240529,134700,342601282,323,323,323,323,0
|
|
20240529,134600,342601282,323,323,323,323,1469
|
|
20240529,134500,342126795,323,323,323,323,531
|
|
20240529,134400,341955282,323,323,323,323,10000
|
|
20240529,134300,338725282,323,323,323,323,101
|
|
20240529,134200,338692659,324,324,324,324,116
|
|
20240529,134100,338655075,324,324,324,324,1
|
|
20240529,134000,338654751,323,323,323,323,0
|
|
20240529,133900,338654751,323,323,323,323,8200
|
|
20240529,133800,336006151,323,323,323,323,500
|
|
20240529,133700,335844651,323,323,323,323,3000
|
|
20240529,133600,334875651,323,324,324,323,502
|
|
20240529,133500,334713005,324,324,324,324,22
|
|
20240529,133400,334705877,324,324,324,324,4
|
|
20240529,133300,334704581,324,324,324,324,0
|
|
20240529,133200,334704581,324,324,324,324,0
|
|
20240529,133100,334704581,324,324,324,324,12
|
|
20240529,133000,334700693,324,324,324,324,303
|
|
20240529,132900,334602521,324,324,324,324,4
|
|
20240529,132800,334601225,324,323,324,323,1001
|
|
20240529,132700,334277901,324,324,324,324,30
|
|
20240529,132600,334268181,324,323,324,323,2692
|
|
20240529,132500,333398664,323,323,323,323,5000
|
|
20240529,132400,331783664,323,323,323,323,1292
|
|
20240529,132300,331366348,324,323,324,323,6
|
|
20240529,132200,331364405,324,323,324,323,4942
|
|
20240529,132100,329768106,323,323,324,323,89
|
|
20240529,132000,329739358,323,324,324,323,495
|
|
20240529,131900,329579471,323,323,324,322,121
|
|
20240529,131800,329540379,323,323,324,323,15430
|
|
20240529,131700,324556488,324,324,324,324,2
|
|
20240529,131600,324555840,323,323,323,323,1001
|
|
20240529,131500,324232517,323,323,324,323,6213
|
|
20240529,131400,322225716,324,324,324,324,0
|
|
20240529,131300,322225716,324,324,324,324,320
|
|
20240529,131200,322122036,324,324,324,324,4
|
|
20240529,131100,322120740,323,323,323,323,10000
|
|
20240529,131000,318890740,324,323,324,323,19
|
|
20240529,130900,318884593,324,324,324,324,0
|
|
20240529,130800,318884593,324,324,324,324,3001
|
|
20240529,130700,317912269,324,324,324,324,2
|
|
20240529,130600,317911621,324,324,324,324,1
|
|
20240529,130500,317911297,323,323,323,323,0
|
|
20240529,130400,317911297,323,324,324,323,930
|
|
20240529,130300,317610897,324,324,324,323,2506
|
|
20240529,130200,316800953,324,324,324,324,308
|
|
20240529,130100,316701161,324,324,324,324,0
|
|
20240529,130000,316701161,324,324,324,324,1500
|
|
20240529,125900,316215161,323,323,323,323,0
|
|
20240529,125800,316215161,323,323,323,323,0
|
|
20240529,125700,316215161,323,323,323,323,0
|
|
20240529,125600,316215161,323,323,323,323,600
|
|
20240529,125500,316021361,323,323,323,323,0
|
|
20240529,125400,316021361,323,323,323,323,0
|
|
20240529,125300,316021361,323,323,323,323,0
|
|
20240529,125200,316021361,323,323,323,323,1080
|
|
20240529,125100,315672521,323,323,323,323,9073
|
|
20240529,125000,312741942,323,323,323,323,288
|
|
20240529,124900,312648918,323,323,323,323,0
|
|
20240529,124800,312648918,323,323,323,323,683
|
|
20240529,124700,312428309,324,324,324,324,14
|
|
20240529,124600,312423773,324,324,324,324,0
|
|
20240529,124500,312423773,324,324,324,324,161
|
|
20240529,124400,312371609,323,323,323,323,150
|
|
20240529,124300,312323159,323,323,323,323,100
|
|
20240529,124200,312290859,323,323,323,323,0
|
|
20240529,124100,312290859,323,323,323,323,14141
|
|
20240529,124000,307723316,323,323,323,323,0
|
|
20240529,123900,307723316,323,323,323,323,800
|
|
20240529,123800,307464916,324,324,324,324,10
|
|
20240529,123700,307461676,324,324,324,324,51
|
|
20240529,123600,307445152,324,324,324,324,0
|
|
20240529,123500,307445152,324,324,324,324,0
|
|
20240529,123400,307445152,324,324,324,324,12
|
|
20240529,123300,307441264,324,324,324,324,0
|
|
20240529,123200,307441264,324,323,324,323,309
|
|
20240529,123100,307341352,323,322,323,322,506
|
|
20240529,123000,307178014,323,323,323,323,3740
|
|
20240529,122900,305969994,324,323,324,323,3504
|
|
20240529,122800,304835698,323,323,323,323,160
|
|
20240529,122700,304784018,324,324,324,324,290
|
|
20240529,122600,304690058,323,323,323,323,6550
|
|
20240529,122500,302574408,324,324,324,324,860
|
|
20240529,122400,302295768,324,324,324,324,2045
|
|
20240529,122300,301633188,324,324,324,324,570
|
|
20240529,122200,301448508,324,323,324,323,100
|
|
20240529,122100,301416165,323,322,323,322,4928
|
|
20240529,122000,299829315,322,323,323,322,49
|
|
20240529,121900,299813532,323,323,323,323,104
|
|
20240529,121800,299779940,323,323,323,323,4247
|
|
20240529,121700,298408159,323,323,323,323,1003
|
|
20240529,121600,298084190,323,323,323,323,1020
|
|
20240529,121500,297754730,323,323,323,323,14675
|
|
20240529,121400,293014705,324,324,324,324,66
|
|
20240529,121300,292993321,324,324,324,324,10
|
|
20240529,121200,292990081,323,324,324,323,19
|
|
20240529,121100,292983926,324,324,324,324,7162
|
|
20240529,121000,290663438,324,323,324,323,11629
|
|
20240529,120900,286904271,324,324,324,324,200
|
|
20240529,120800,286839471,324,323,324,323,1103
|
|
20240529,120700,286482999,323,323,324,323,4004
|
|
20240529,120600,285189705,323,323,323,323,1409
|
|
20240529,120500,284734598,324,324,324,324,0
|
|
20240529,120400,284734598,324,324,324,324,0
|
|
20240529,120300,284734598,324,324,324,324,4829
|
|
20240529,120200,283170002,324,324,324,324,1
|
|
20240529,120100,283169678,323,324,324,323,4725
|
|
20240529,120000,281643402,324,324,324,324,1000
|
|
20240529,115900,281319402,323,323,323,323,1000
|
|
20240529,115800,280996402,323,324,324,323,120
|
|
20240529,115700,280957532,324,324,324,324,2
|
|
20240529,115600,280956884,323,324,324,323,381
|
|
20240529,115500,280833820,323,324,324,323,401
|
|
20240529,115400,280704296,323,323,323,323,1
|
|
20240529,115300,280703973,324,324,324,324,1
|
|
20240529,115200,280703649,323,324,324,323,138
|
|
20240529,115100,280659074,324,324,324,324,51
|
|
20240529,115000,280642550,324,324,324,324,1
|
|
20240529,114900,280642226,324,324,324,324,305
|
|
20240529,114800,280543406,323,323,323,323,4
|
|
20240529,114700,280542114,324,324,324,324,13
|
|
20240529,114600,280537902,324,324,324,324,0
|
|
20240529,114500,280537902,324,324,324,324,2
|
|
20240529,114400,280537254,323,323,323,323,370
|
|
20240529,114300,280417744,323,324,324,323,6
|
|
20240529,114200,280415805,324,324,324,324,1001
|
|
20240529,114100,280091481,323,323,323,323,1094
|
|
20240529,114000,279738119,324,324,324,323,242
|
|
20240529,113900,279659752,324,324,324,324,25
|
|
20240529,113800,279651652,324,324,324,324,6660
|
|
20240529,113700,277493812,324,324,324,324,641
|
|
20240529,113600,277286128,324,324,324,324,500
|
|
20240529,113500,277124128,324,324,324,324,1
|
|
20240529,113400,277123804,324,324,324,324,31
|
|
20240529,113300,277113760,324,325,325,324,14095
|
|
20240529,113200,272546979,325,325,325,325,1
|
|
20240529,113100,272546654,324,324,324,324,13500
|
|
20240529,113000,268172654,324,325,325,324,301
|
|
20240529,112900,268075129,325,324,325,324,801
|
|
20240529,112800,267815604,323,324,324,323,2000
|
|
20240529,112700,267168692,325,325,325,325,1025
|
|
20240529,112600,266835567,325,324,325,324,1207
|
|
20240529,112500,266443824,324,324,324,324,0
|
|
20240529,112400,266443824,324,325,325,324,4489
|
|
20240529,112300,264989367,325,325,325,325,43
|
|
20240529,112200,264975392,324,325,325,324,3
|
|
20240529,112100,264974419,325,325,325,325,8
|
|
20240529,112000,264971819,325,325,325,325,1
|
|
20240529,111900,264971494,324,324,324,324,0
|
|
20240529,111800,264971494,324,324,324,324,0
|
|
20240529,111700,264971494,324,324,324,324,10
|
|
20240529,111600,264968254,324,324,324,324,1651
|
|
20240529,111500,264433330,324,324,324,324,0
|
|
20240529,111400,264433330,324,324,324,324,0
|
|
20240529,111300,264433330,324,325,325,324,905
|
|
20240529,111200,264139222,325,325,325,325,200
|
|
20240529,111100,264074222,323,323,323,323,0
|
|
20240529,111000,264074222,323,324,324,323,7000
|
|
20240529,110900,261811593,325,325,325,325,114
|
|
20240529,110800,261774543,325,325,325,325,700
|
|
20240529,110700,261547043,324,325,326,324,10709
|
|
20240529,110600,258076347,325,324,325,324,37019
|
|
20240529,110500,246045263,324,324,324,324,25
|
|
20240529,110400,246037163,325,325,325,325,1000
|
|
20240529,110300,245712163,325,325,325,325,100
|
|
20240529,110200,245679663,325,325,325,325,0
|
|
20240529,110100,245679663,325,325,325,325,23
|
|
20240529,110000,245672188,325,325,325,325,2
|
|
20240529,105900,245671538,325,325,325,325,2
|
|
20240529,105800,245670888,323,324,325,323,5774
|
|
20240529,105700,243800113,324,324,324,324,378
|
|
20240529,105600,243677641,324,324,324,323,8975
|
|
20240529,105500,240778614,324,324,324,324,1200
|
|
20240529,105400,240389814,324,324,324,324,221
|
|
20240529,105300,240318210,324,324,324,324,1747
|
|
20240529,105200,239752182,324,324,324,324,152
|
|
20240529,105100,239702934,324,324,324,324,0
|
|
20240529,105000,239702934,324,324,324,324,5000
|
|
20240529,104900,238082934,323,323,323,323,0
|
|
20240529,104800,238082934,323,324,324,323,3246
|
|
20240529,104700,237034426,324,325,325,324,1661
|
|
20240529,104600,236496171,325,325,325,325,500
|
|
20240529,104500,236333671,325,325,325,325,1
|
|
20240529,104400,236333346,325,325,325,325,0
|
|
20240529,104300,236333346,325,325,325,325,2572
|
|
20240529,104200,235497446,324,324,324,324,840
|
|
20240529,104100,235225286,324,324,324,324,1100
|
|
20240529,104000,234868886,324,323,324,323,1026
|
|
20240529,103900,234536482,324,324,324,324,613
|
|
20240529,103800,234337870,324,324,324,324,2463
|
|
20240529,103700,233539858,324,324,324,324,7459
|
|
20240529,103600,231123142,323,323,323,323,455
|
|
20240529,103500,230976177,323,323,323,323,4443
|
|
20240529,103400,229541088,322,322,322,322,0
|
|
20240529,103300,229541088,322,324,324,322,11892
|
|
20240529,103200,225700576,323,323,323,323,0
|
|
20240529,103100,225700576,323,323,323,323,500
|
|
20240529,103000,225539076,324,324,324,324,0
|
|
20240529,102900,225539076,324,325,325,324,5197
|
|
20240529,102800,223855247,324,324,324,324,25909
|
|
20240529,102700,215460731,324,324,324,324,6099
|
|
20240529,102600,213484655,324,323,324,323,10297
|
|
20240529,102500,210155628,323,324,324,323,21708
|
|
20240529,102400,203143743,324,323,324,323,1411
|
|
20240529,102300,202686880,323,323,323,322,10179
|
|
20240529,102200,199399064,323,323,323,323,220
|
|
20240529,102100,199328004,323,323,323,323,3158
|
|
20240529,102000,198307970,322,322,322,322,2500
|
|
20240529,101900,197502970,323,322,323,322,2888
|
|
20240529,101800,196572653,323,323,323,323,97
|
|
20240529,101700,196541322,323,323,323,322,11567
|
|
20240529,101600,192815182,323,323,323,323,5419
|
|
20240529,101500,191064845,323,323,323,323,5100
|
|
20240529,101400,189417545,324,324,324,324,70
|
|
20240529,101300,189394865,324,323,324,323,593
|
|
20240529,101200,189203233,323,323,323,322,5990
|
|
20240529,101100,187268508,323,323,323,323,426
|
|
20240529,101000,187130910,322,323,323,322,7369
|
|
20240529,100900,184751032,323,323,323,323,11322
|
|
20240529,100800,181094026,323,323,323,323,10017
|
|
20240529,100700,177858535,324,325,325,324,2544
|
|
20240529,100600,177033279,325,325,325,325,66
|
|
20240529,100500,177011829,324,325,325,324,453
|
|
20240529,100400,176865002,325,324,325,324,13403
|
|
20240529,100300,172522422,324,323,324,323,21379
|
|
20240529,100200,165616640,324,324,324,324,4765
|
|
20240529,100100,164072780,324,324,324,324,1130
|
|
20240529,100000,163706660,324,323,324,323,6
|
|
20240529,095900,163704717,323,324,324,323,8572
|
|
20240529,095800,160932971,324,324,324,323,8288
|
|
20240529,095700,158249419,324,324,324,324,38
|
|
20240529,095600,158237107,324,324,324,323,26
|
|
20240529,095500,158228684,324,324,324,324,768
|
|
20240529,095400,157979852,324,324,324,323,3992
|
|
20240529,095300,156687066,324,324,324,324,3301
|
|
20240529,095200,155617542,323,324,324,323,5324
|
|
20240529,095100,153892885,324,323,324,323,5709
|
|
20240529,095000,152044878,324,323,324,323,13372
|
|
20240529,094900,147715030,324,323,324,323,5071
|
|
20240529,094800,146076936,322,323,323,322,1580
|
|
20240529,094700,145567844,323,323,323,322,4319
|
|
20240529,094600,144172810,323,322,323,322,10785
|
|
20240529,094500,140696787,323,323,323,322,310
|
|
20240529,094400,140596659,323,322,323,322,13
|
|
20240529,094300,140592461,322,323,323,322,2427
|
|
20240529,094200,139810706,323,323,323,323,3541
|
|
20240529,094100,138666963,323,323,323,323,2258
|
|
20240529,094000,137937629,323,323,323,323,2486
|
|
20240529,093900,137134651,323,323,323,322,6351
|
|
20240529,093800,135087030,324,324,324,322,12004
|
|
20240529,093700,131209379,324,323,324,322,965
|
|
20240529,093600,130897211,322,323,323,322,35666
|
|
20240529,093500,119394287,324,324,324,323,487
|
|
20240529,093400,119236516,325,325,325,325,1382
|
|
20240529,093300,118787366,325,324,325,324,2350
|
|
20240529,093200,118023816,325,324,325,323,3301
|
|
20240529,093100,116954206,324,324,325,321,63630
|
|
20240529,093000,96452439,323,326,326,323,11019
|
|
20240529,092900,92881291,325,326,326,325,7130
|
|
20240529,092800,90561924,326,327,327,326,7675
|
|
20240529,092700,88056761,325,328,328,324,73190
|
|
20240529,092600,64229939,327,328,328,327,2704
|
|
20240529,092500,63343668,329,328,329,328,1196
|
|
20240529,092400,62950389,329,328,329,327,5496
|
|
20240529,092300,61149594,327,328,328,327,4940
|
|
20240529,092200,59533413,330,330,330,326,35567
|
|
20240529,092100,47873588,330,329,330,328,12156
|
|
20240529,092000,43878271,329,329,330,329,640
|
|
20240529,091900,43667638,329,330,330,329,31530
|
|
20240529,091800,33268238,331,331,331,330,299
|
|
20240529,091700,33169417,331,331,331,330,2173
|
|
20240529,091600,32451489,330,331,331,330,30877
|
|
20240529,091500,22261389,331,330,331,330,2145
|
|
20240529,091400,21552712,331,330,331,330,3671
|
|
20240529,091300,20341212,330,330,331,330,437
|
|
20240529,091200,20196567,331,332,332,330,3454
|
|
20240529,091100,19056247,332,330,332,330,11468
|
|
20240529,091000,15268202,331,333,333,331,4659
|
|
20240529,090900,13726033,333,332,333,332,68
|
|
20240529,090800,13703440,333,333,333,333,170
|
|
20240529,090700,13646830,332,333,333,330,1136
|
|
20240529,090600,13271859,330,331,332,330,937
|
|
20240529,090500,12962587,331,332,332,330,5835
|
|
20240529,090400,11028170,332,332,332,332,12
|
|
20240529,090300,11024186,331,331,331,331,0
|
|
20240529,090200,11024186,331,331,331,331,1600
|
|
20240529,090100,10494586,334,332,334,330,23478
|
|
20240529,090000,2742130,332,335,335,332,8221
|