650 lines
29 KiB
CSV
650 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,194700,352931376,581,581,581,581,11154
|
|
20240528,194600,352931376,581,581,581,581,0
|
|
20240528,194500,352931376,581,581,581,581,0
|
|
20240528,194400,352931376,581,581,581,581,0
|
|
20240528,194300,352931376,581,581,581,581,0
|
|
20240528,194200,352931376,581,581,581,581,0
|
|
20240528,194100,352931376,581,581,581,581,0
|
|
20240528,194000,352931376,581,581,581,581,0
|
|
20240528,193900,352931376,581,581,581,581,0
|
|
20240528,193800,352931376,581,581,581,581,0
|
|
20240528,193700,352931376,581,581,581,581,0
|
|
20240528,193600,352931376,581,581,581,581,0
|
|
20240528,193500,352931376,581,581,581,581,0
|
|
20240528,193400,352931376,581,581,581,581,0
|
|
20240528,193300,352931376,581,581,581,581,0
|
|
20240528,193200,352931376,581,581,581,581,0
|
|
20240528,193100,352931376,581,581,581,581,0
|
|
20240528,193000,352931376,581,581,581,581,0
|
|
20240528,192900,352931376,581,581,581,581,0
|
|
20240528,192800,352931376,581,581,581,581,0
|
|
20240528,192700,352931376,581,581,581,581,0
|
|
20240528,192600,352931376,581,581,581,581,0
|
|
20240528,192500,352931376,581,581,581,581,0
|
|
20240528,192400,352931376,581,581,581,581,0
|
|
20240528,192300,352931376,581,581,581,581,0
|
|
20240528,192200,352931376,581,581,581,581,0
|
|
20240528,192100,352931376,581,581,581,581,0
|
|
20240528,192000,352931376,581,581,581,581,0
|
|
20240528,191900,352931376,581,581,581,581,0
|
|
20240528,191800,352931376,581,581,581,581,0
|
|
20240528,191700,352931376,581,581,581,581,11154
|
|
20240528,191600,352931376,581,581,581,581,0
|
|
20240528,191500,352931376,581,581,581,581,0
|
|
20240528,191400,352931376,581,581,581,581,0
|
|
20240528,191300,352931376,581,581,581,581,0
|
|
20240528,191200,352931376,581,581,581,581,0
|
|
20240528,191100,352931376,581,581,581,581,0
|
|
20240528,191000,352931376,581,581,581,581,0
|
|
20240528,190900,352931376,581,581,581,581,0
|
|
20240528,190800,352931376,581,581,581,581,0
|
|
20240528,190700,352931376,581,581,581,581,0
|
|
20240528,190600,352931376,581,581,581,581,0
|
|
20240528,190500,352931376,581,581,581,581,0
|
|
20240528,190400,352931376,581,581,581,581,0
|
|
20240528,190300,352931376,581,581,581,581,0
|
|
20240528,190200,352931376,581,581,581,581,0
|
|
20240528,190100,352931376,581,581,581,581,0
|
|
20240528,190000,352931376,581,581,581,581,0
|
|
20240528,185900,352931376,581,581,581,581,0
|
|
20240528,185800,352931376,581,581,581,581,0
|
|
20240528,185700,352931376,581,581,581,581,0
|
|
20240528,185600,352931376,581,581,581,581,0
|
|
20240528,185500,352931376,581,581,581,581,0
|
|
20240528,185400,352931376,581,581,581,581,0
|
|
20240528,185300,352931376,581,581,581,581,0
|
|
20240528,185200,352931376,581,581,581,581,0
|
|
20240528,185100,352931376,581,581,581,581,0
|
|
20240528,185000,352931376,581,581,581,581,0
|
|
20240528,184900,352931376,581,581,581,581,0
|
|
20240528,184800,352931376,581,581,581,581,0
|
|
20240528,184700,352931376,581,581,581,581,11154
|
|
20240528,184600,352931376,581,581,581,581,0
|
|
20240528,184500,352931376,581,581,581,581,0
|
|
20240528,184400,352931376,581,581,581,581,0
|
|
20240528,184300,352931376,581,581,581,581,0
|
|
20240528,184200,352931376,581,581,581,581,0
|
|
20240528,184100,352931376,581,581,581,581,0
|
|
20240528,184000,352931376,581,581,581,581,0
|
|
20240528,183900,352931376,581,581,581,581,0
|
|
20240528,183800,352931376,581,581,581,581,0
|
|
20240528,183700,352931376,581,581,581,581,0
|
|
20240528,183600,352931376,581,581,581,581,0
|
|
20240528,183500,352931376,581,581,581,581,0
|
|
20240528,183400,352931376,581,581,581,581,0
|
|
20240528,183300,352931376,581,581,581,581,0
|
|
20240528,183200,352931376,581,581,581,581,0
|
|
20240528,183100,352931376,581,581,581,581,0
|
|
20240528,183000,352931376,581,581,581,581,0
|
|
20240528,182900,352931376,581,581,581,581,0
|
|
20240528,182800,352931376,581,581,581,581,0
|
|
20240528,182700,352931376,581,581,581,581,0
|
|
20240528,182600,352931376,581,581,581,581,0
|
|
20240528,182500,352931376,581,581,581,581,0
|
|
20240528,182400,352931376,581,581,581,581,0
|
|
20240528,182300,352931376,581,581,581,581,0
|
|
20240528,182200,352931376,581,581,581,581,0
|
|
20240528,182100,352931376,581,581,581,581,0
|
|
20240528,182000,352931376,581,581,581,581,0
|
|
20240528,181900,352931376,581,581,581,581,0
|
|
20240528,181800,352931376,581,581,581,581,0
|
|
20240528,181700,352931376,581,581,581,581,11154
|
|
20240528,181600,352931376,581,581,581,581,0
|
|
20240528,181500,352931376,581,581,581,581,0
|
|
20240528,181400,352931376,581,581,581,581,0
|
|
20240528,181300,352931376,581,581,581,581,0
|
|
20240528,181200,352931376,581,581,581,581,0
|
|
20240528,181100,352931376,581,581,581,581,0
|
|
20240528,181000,352931376,581,581,581,581,0
|
|
20240528,180900,352931376,581,581,581,581,0
|
|
20240528,180800,352931376,581,581,581,581,0
|
|
20240528,180700,352931376,581,581,581,581,0
|
|
20240528,180600,352931376,581,581,581,581,0
|
|
20240528,180500,352931376,581,581,581,581,0
|
|
20240528,180400,352931376,581,581,581,581,0
|
|
20240528,180300,352931376,581,581,581,581,0
|
|
20240528,180200,352931376,581,581,581,581,0
|
|
20240528,180100,352931376,581,581,581,581,0
|
|
20240528,180000,352931376,581,581,581,581,0
|
|
20240528,175900,352931376,581,581,581,581,0
|
|
20240528,175800,352931376,581,581,581,581,0
|
|
20240528,175700,352931376,581,581,581,581,0
|
|
20240528,175600,352931376,581,581,581,581,0
|
|
20240528,175500,352931376,581,581,581,581,0
|
|
20240528,175400,352931376,581,581,581,581,0
|
|
20240528,175300,352931376,581,581,581,581,0
|
|
20240528,175200,352931376,581,581,581,581,0
|
|
20240528,175100,352931376,581,581,581,581,0
|
|
20240528,175000,352931376,581,581,581,581,0
|
|
20240528,174900,352931376,581,581,581,581,0
|
|
20240528,174800,352931376,581,581,581,581,0
|
|
20240528,174700,352931376,581,581,581,581,11154
|
|
20240528,174600,352931376,581,581,581,581,0
|
|
20240528,174500,352931376,581,581,581,581,0
|
|
20240528,174400,352931376,581,581,581,581,0
|
|
20240528,174300,352931376,581,581,581,581,0
|
|
20240528,174200,352931376,581,581,581,581,0
|
|
20240528,174100,352931376,581,581,581,581,0
|
|
20240528,174000,352931376,581,581,581,581,0
|
|
20240528,173900,352931376,581,581,581,581,0
|
|
20240528,173800,352931376,581,581,581,581,0
|
|
20240528,173700,352931376,581,581,581,581,0
|
|
20240528,173600,352931376,581,581,581,581,0
|
|
20240528,173500,352931376,581,581,581,581,0
|
|
20240528,173400,352931376,581,581,581,581,0
|
|
20240528,173300,352931376,581,581,581,581,0
|
|
20240528,173200,352931376,581,581,581,581,0
|
|
20240528,173100,352931376,581,581,581,581,0
|
|
20240528,173000,352931376,581,581,581,581,0
|
|
20240528,172900,352931376,581,581,581,581,0
|
|
20240528,172800,352931376,581,581,581,581,0
|
|
20240528,172700,352931376,581,581,581,581,0
|
|
20240528,172600,352931376,581,581,581,581,0
|
|
20240528,172500,352931376,581,581,581,581,0
|
|
20240528,172400,352931376,581,581,581,581,0
|
|
20240528,172300,352931376,581,581,581,581,0
|
|
20240528,172200,352931376,581,581,581,581,0
|
|
20240528,172100,352931376,581,581,581,581,0
|
|
20240528,172000,352931376,581,581,581,581,0
|
|
20240528,171900,352931376,581,581,581,581,0
|
|
20240528,171800,352931376,581,581,581,581,0
|
|
20240528,171700,352931376,581,581,581,581,11154
|
|
20240528,171600,352931376,581,581,581,581,0
|
|
20240528,171500,352931376,581,581,581,581,0
|
|
20240528,171400,352931376,581,581,581,581,0
|
|
20240528,171300,352931376,581,581,581,581,0
|
|
20240528,171200,352931376,581,581,581,581,0
|
|
20240528,171100,352931376,581,581,581,581,0
|
|
20240528,171000,352931376,581,581,581,581,0
|
|
20240528,170900,352931376,581,581,581,581,0
|
|
20240528,170800,352931376,581,581,581,581,0
|
|
20240528,170700,352931376,581,581,581,581,0
|
|
20240528,170600,352931376,581,581,581,581,0
|
|
20240528,170500,352931376,581,581,581,581,0
|
|
20240528,170400,352931376,581,581,581,581,0
|
|
20240528,170300,352931376,581,581,581,581,0
|
|
20240528,170200,352931376,581,581,581,581,0
|
|
20240528,170100,352931376,581,581,581,581,0
|
|
20240528,170000,352931376,581,581,581,581,0
|
|
20240528,165900,352931376,581,581,581,581,0
|
|
20240528,165800,352931376,581,581,581,581,0
|
|
20240528,165700,352931376,581,581,581,581,0
|
|
20240528,165600,352931376,581,581,581,581,0
|
|
20240528,165500,352931376,581,581,581,581,0
|
|
20240528,165400,352931376,581,581,581,581,0
|
|
20240528,165300,352931376,581,581,581,581,0
|
|
20240528,165200,352931376,581,581,581,581,0
|
|
20240528,165100,352931376,581,581,581,581,0
|
|
20240528,165000,352931376,581,581,581,581,0
|
|
20240528,164900,352931376,581,581,581,581,0
|
|
20240528,164800,352931376,581,581,581,581,0
|
|
20240528,164700,352931376,581,581,581,581,11154
|
|
20240528,164600,352931376,581,581,581,581,0
|
|
20240528,164500,352931376,581,581,581,581,0
|
|
20240528,164400,352931376,581,581,581,581,0
|
|
20240528,164300,352931376,581,581,581,581,0
|
|
20240528,164200,352931376,581,581,581,581,0
|
|
20240528,164100,352931376,581,581,581,581,0
|
|
20240528,164000,352931376,581,581,581,581,0
|
|
20240528,163900,352931376,581,581,581,581,0
|
|
20240528,163800,352931376,581,581,581,581,0
|
|
20240528,163700,352931376,581,581,581,581,0
|
|
20240528,163600,352931376,581,581,581,581,0
|
|
20240528,163500,352931376,581,581,581,581,0
|
|
20240528,163400,352931376,581,581,581,581,0
|
|
20240528,163300,352931376,581,581,581,581,0
|
|
20240528,163200,352931376,581,581,581,581,0
|
|
20240528,163100,352931376,581,581,581,581,0
|
|
20240528,163000,352931376,581,581,581,581,0
|
|
20240528,162900,352931376,581,581,581,581,0
|
|
20240528,162800,352931376,581,581,581,581,0
|
|
20240528,162700,352931376,581,581,581,581,0
|
|
20240528,162600,352931376,581,581,581,581,0
|
|
20240528,162500,352931376,581,581,581,581,0
|
|
20240528,162400,352931376,581,581,581,581,0
|
|
20240528,162300,352931376,581,581,581,581,0
|
|
20240528,162200,352931376,581,581,581,581,0
|
|
20240528,162100,352931376,581,581,581,581,0
|
|
20240528,162000,352931376,581,581,581,581,0
|
|
20240528,161900,352931376,581,581,581,581,0
|
|
20240528,161800,352931376,581,581,581,581,0
|
|
20240528,161700,352931376,581,581,581,581,11154
|
|
20240528,161600,352931376,581,581,581,581,0
|
|
20240528,161500,352931376,581,581,581,581,0
|
|
20240528,161400,352931376,581,581,581,581,0
|
|
20240528,161300,352931376,581,581,581,581,0
|
|
20240528,161200,352931376,581,581,581,581,0
|
|
20240528,161100,352931376,581,581,581,581,0
|
|
20240528,161000,352931376,581,581,581,581,0
|
|
20240528,160900,352931376,581,581,581,581,0
|
|
20240528,160800,352931376,581,581,581,581,0
|
|
20240528,160700,352931376,581,581,581,581,0
|
|
20240528,160600,352931376,581,581,581,581,0
|
|
20240528,160500,352931376,581,581,581,581,0
|
|
20240528,160400,352931376,581,581,581,581,0
|
|
20240528,160300,352931376,581,581,581,581,0
|
|
20240528,160200,352931376,581,581,581,581,0
|
|
20240528,160100,352931376,581,581,581,581,0
|
|
20240528,160000,352931376,581,581,581,581,0
|
|
20240528,155900,352931376,581,581,581,581,0
|
|
20240528,155800,352931376,581,581,581,581,0
|
|
20240528,155700,352931376,581,581,581,581,0
|
|
20240528,155600,352931376,581,581,581,581,0
|
|
20240528,155500,352931376,581,581,581,581,0
|
|
20240528,155400,352931376,581,581,581,581,0
|
|
20240528,155300,352931376,581,581,581,581,0
|
|
20240528,155200,352931376,581,581,581,581,0
|
|
20240528,155100,352931376,581,581,581,581,0
|
|
20240528,155000,352931376,581,581,581,581,0
|
|
20240528,154900,352931376,581,581,581,581,0
|
|
20240528,154800,352931376,581,581,581,581,0
|
|
20240528,154700,352931376,581,581,581,581,11154
|
|
20240528,154600,352931376,581,581,581,581,0
|
|
20240528,154500,352931376,581,581,581,581,0
|
|
20240528,154400,352931376,581,581,581,581,0
|
|
20240528,154300,352931376,581,581,581,581,0
|
|
20240528,154200,352931376,581,581,581,581,0
|
|
20240528,154100,352931376,581,581,581,581,0
|
|
20240528,154000,352931376,581,581,581,581,0
|
|
20240528,153900,352931376,581,581,581,581,0
|
|
20240528,153800,352931376,581,581,581,581,0
|
|
20240528,153700,352931376,581,581,581,581,0
|
|
20240528,153600,352931376,581,581,581,581,0
|
|
20240528,153500,352931376,581,581,581,581,0
|
|
20240528,153400,352931376,581,581,581,581,0
|
|
20240528,153300,352931376,581,581,581,581,0
|
|
20240528,153200,352931376,581,581,581,581,0
|
|
20240528,153100,352931376,581,581,581,581,0
|
|
20240528,153000,352931376,581,581,581,581,11154
|
|
20240528,152900,346450902,590,590,590,590,0
|
|
20240528,152800,346450902,590,590,590,590,0
|
|
20240528,152700,346450902,590,590,590,590,0
|
|
20240528,152600,346450902,590,590,590,590,0
|
|
20240528,152500,346450902,590,590,590,590,0
|
|
20240528,152400,346450902,590,590,590,590,0
|
|
20240528,152300,346450902,590,590,590,590,0
|
|
20240528,152200,346450902,590,590,590,590,0
|
|
20240528,152100,346450902,590,590,590,590,0
|
|
20240528,152000,346450902,590,590,590,590,0
|
|
20240528,151900,346450902,590,590,590,590,198
|
|
20240528,151800,346334082,589,589,589,589,4010
|
|
20240528,151700,343972192,586,586,586,586,2606
|
|
20240528,151600,342445076,586,586,586,586,0
|
|
20240528,151500,342445076,586,586,586,586,4000
|
|
20240528,151400,340101076,585,588,588,585,300
|
|
20240528,151300,339925558,591,591,591,591,0
|
|
20240528,151200,339925558,591,591,591,591,0
|
|
20240528,151100,339925558,591,591,591,591,355
|
|
20240528,151000,339715753,592,592,592,592,0
|
|
20240528,150900,339715753,592,592,592,592,0
|
|
20240528,150800,339715753,592,592,592,592,0
|
|
20240528,150700,339715753,592,592,592,592,550
|
|
20240528,150600,339390153,587,587,587,587,0
|
|
20240528,150500,339390153,587,589,589,587,6500
|
|
20240528,150400,335573761,588,589,589,588,1400
|
|
20240528,150300,334749811,591,591,591,591,500
|
|
20240528,150200,334454311,594,594,594,594,10
|
|
20240528,150100,334448371,594,594,594,594,1
|
|
20240528,150000,334447777,593,593,593,593,3400
|
|
20240528,145900,332431577,593,593,593,593,0
|
|
20240528,145800,332431577,593,593,593,593,10
|
|
20240528,145700,332425647,593,593,593,593,22
|
|
20240528,145600,332412601,593,594,594,593,230
|
|
20240528,145500,332276182,594,591,594,590,14093
|
|
20240528,145400,323960802,593,593,593,593,0
|
|
20240528,145300,323960802,593,594,594,593,749
|
|
20240528,145200,323516644,593,593,593,593,2
|
|
20240528,145100,323515458,592,591,592,591,9
|
|
20240528,145000,323510136,590,590,590,590,2
|
|
20240528,144900,323508956,591,591,591,591,0
|
|
20240528,144800,323508956,591,591,591,591,0
|
|
20240528,144700,323508956,591,591,591,591,1
|
|
20240528,144600,323508365,590,590,590,590,158
|
|
20240528,144500,323415145,590,590,590,590,0
|
|
20240528,144400,323415145,590,590,590,590,0
|
|
20240528,144300,323415145,590,590,590,590,1
|
|
20240528,144200,323414555,589,589,589,589,6
|
|
20240528,144100,323411021,589,589,589,589,0
|
|
20240528,144000,323411021,589,590,590,589,597
|
|
20240528,143900,323059387,589,588,589,587,1705
|
|
20240528,143800,322055320,587,587,587,587,2434
|
|
20240528,143700,320626562,587,587,587,587,0
|
|
20240528,143600,320626562,587,587,587,587,0
|
|
20240528,143500,320626562,587,586,587,586,700
|
|
20240528,143400,320216030,586,586,586,586,30
|
|
20240528,143300,320198450,586,586,586,586,836
|
|
20240528,143200,319708554,586,586,586,586,0
|
|
20240528,143100,319708554,586,586,586,586,0
|
|
20240528,143000,319708554,586,586,586,586,267
|
|
20240528,142900,319552092,585,585,585,585,1966
|
|
20240528,142800,318401982,585,585,585,585,80
|
|
20240528,142700,318355182,584,584,584,584,0
|
|
20240528,142600,318355182,584,585,585,584,336
|
|
20240528,142500,318158658,585,585,585,585,100
|
|
20240528,142400,318100158,585,585,585,585,19
|
|
20240528,142300,318089043,584,584,584,584,32
|
|
20240528,142200,318070355,584,584,584,584,68
|
|
20240528,142100,318030643,584,584,584,584,20
|
|
20240528,142000,318018963,584,584,584,584,332
|
|
20240528,141900,317825075,584,584,584,584,69
|
|
20240528,141800,317784779,584,585,585,584,88
|
|
20240528,141700,317733367,585,585,585,585,20
|
|
20240528,141600,317721667,584,584,584,584,842
|
|
20240528,141500,317229939,584,584,584,584,69
|
|
20240528,141400,317189643,584,584,584,584,68
|
|
20240528,141300,317149931,585,585,585,585,360
|
|
20240528,141200,316939331,585,585,585,585,912
|
|
20240528,141100,316405811,585,585,585,585,69
|
|
20240528,141000,316365446,585,585,585,585,68
|
|
20240528,140900,316325666,586,586,586,586,56
|
|
20240528,140800,316292850,586,586,586,586,0
|
|
20240528,140700,316292850,586,586,586,585,80
|
|
20240528,140600,316246039,585,585,585,585,68
|
|
20240528,140500,316206259,585,585,585,585,178
|
|
20240528,140400,316102129,585,585,585,585,6
|
|
20240528,140300,316098619,585,584,585,584,2079
|
|
20240528,140200,314882472,585,585,585,585,0
|
|
20240528,140100,314882472,585,585,585,585,100
|
|
20240528,140000,314823972,585,584,585,584,1785
|
|
20240528,135900,313781450,583,583,583,583,69
|
|
20240528,135800,313741223,583,584,584,583,99
|
|
20240528,135700,313683476,584,583,584,583,26
|
|
20240528,135600,313668317,583,583,583,583,50
|
|
20240528,135500,313639167,583,583,583,583,68
|
|
20240528,135400,313599523,581,581,581,581,8
|
|
20240528,135300,313594875,580,580,580,580,0
|
|
20240528,135200,313594875,580,583,583,580,8323
|
|
20240528,135100,308758223,582,582,582,581,469
|
|
20240528,135000,308485334,582,582,582,582,68
|
|
20240528,134900,308445758,583,583,583,583,0
|
|
20240528,134800,308445758,583,583,583,583,0
|
|
20240528,134700,308445758,583,582,583,582,70
|
|
20240528,134600,308405017,582,581,582,581,215
|
|
20240528,134500,308280057,581,581,581,581,339
|
|
20240528,134400,308083098,581,581,581,581,0
|
|
20240528,134300,308083098,581,581,582,581,221
|
|
20240528,134200,307954647,581,581,581,581,271
|
|
20240528,134100,307797196,581,581,581,581,136
|
|
20240528,134000,307718180,581,581,581,581,102
|
|
20240528,133900,307658918,581,581,582,581,314
|
|
20240528,133800,307476474,581,581,581,581,310
|
|
20240528,133700,307296364,580,580,581,580,239
|
|
20240528,133600,307157743,580,580,580,580,203
|
|
20240528,133500,307040003,580,581,581,579,4424
|
|
20240528,133400,304473113,580,580,580,580,170
|
|
20240528,133300,304374513,580,580,580,580,339
|
|
20240528,133200,304177893,581,581,581,581,2
|
|
20240528,133100,304176731,580,580,580,580,171
|
|
20240528,133000,304077551,581,581,581,580,870
|
|
20240528,132900,303572149,581,580,581,580,4008
|
|
20240528,132800,301246898,581,581,581,580,5175
|
|
20240528,132700,298245223,582,582,582,582,0
|
|
20240528,132600,298245223,582,580,583,580,8567
|
|
20240528,132500,293272370,581,582,584,581,6885
|
|
20240528,132400,289271329,584,582,584,582,1140
|
|
20240528,132300,288605952,582,582,582,582,182
|
|
20240528,132200,288500028,582,582,582,581,9170
|
|
20240528,132100,283170479,582,582,582,582,136
|
|
20240528,132000,283091327,583,583,583,583,568
|
|
20240528,131900,282760183,583,583,583,583,69
|
|
20240528,131800,282719956,583,583,583,583,170
|
|
20240528,131700,282620846,583,583,583,583,339
|
|
20240528,131600,282423209,583,583,583,583,0
|
|
20240528,131500,282423209,583,583,583,583,171
|
|
20240528,131400,282323516,583,583,583,582,1271
|
|
20240528,131300,281582726,583,583,583,583,136
|
|
20240528,131200,281503438,582,583,583,582,352
|
|
20240528,131100,281298324,583,582,583,582,358
|
|
20240528,131000,281089882,582,582,582,582,68
|
|
20240528,130900,281050306,582,581,582,581,257
|
|
20240528,130800,280900970,581,581,581,581,203
|
|
20240528,130700,280783027,581,581,581,581,69
|
|
20240528,130600,280742938,581,581,582,581,220
|
|
20240528,130500,280615068,581,581,581,581,339
|
|
20240528,130400,280418109,581,581,581,581,0
|
|
20240528,130300,280418109,581,581,581,581,145
|
|
20240528,130200,280333864,581,583,583,581,789
|
|
20240528,130100,279874859,583,583,583,583,0
|
|
20240528,130000,279874859,583,583,583,583,323
|
|
20240528,125900,279686550,583,583,583,583,272
|
|
20240528,125800,279527974,583,583,583,583,15
|
|
20240528,125700,279519229,585,585,585,585,894
|
|
20240528,125600,278996239,586,583,586,583,553
|
|
20240528,125500,278672806,582,582,582,582,69
|
|
20240528,125400,278632648,582,582,582,582,0
|
|
20240528,125300,278632648,582,586,586,582,167
|
|
20240528,125200,278535082,586,586,586,586,3
|
|
20240528,125100,278533324,586,586,586,586,3382
|
|
20240528,125000,276551472,586,585,587,585,6876
|
|
20240528,124900,272516532,587,587,587,587,0
|
|
20240528,124800,272516532,587,582,587,582,7766
|
|
20240528,124700,267967717,582,582,582,582,70
|
|
20240528,124600,267926977,582,582,582,582,0
|
|
20240528,124500,267926977,582,582,582,582,411
|
|
20240528,124400,267687775,582,581,582,581,209
|
|
20240528,124300,267566316,581,582,582,581,3875
|
|
20240528,124200,265314242,583,583,583,582,570
|
|
20240528,124100,264982497,583,583,583,582,344
|
|
20240528,124000,264782284,583,583,583,583,4
|
|
20240528,123900,264779952,583,582,583,582,200
|
|
20240528,123800,264663548,583,583,583,582,274
|
|
20240528,123700,264504077,583,583,583,582,140
|
|
20240528,123600,264422593,583,583,583,582,205
|
|
20240528,123500,264303180,582,582,582,581,364
|
|
20240528,123400,264091535,582,581,582,581,821
|
|
20240528,123300,263614532,581,581,581,581,238
|
|
20240528,123200,263476254,582,582,582,582,109
|
|
20240528,123100,263412816,582,581,582,581,267
|
|
20240528,123000,263257491,581,581,581,581,170
|
|
20240528,122900,263158721,581,583,583,581,942
|
|
20240528,122800,262611412,581,582,582,581,3700
|
|
20240528,122700,260458917,583,582,583,582,172
|
|
20240528,122600,260358812,583,583,583,583,203
|
|
20240528,122500,260240463,583,583,583,583,404
|
|
20240528,122400,260004931,582,583,583,582,206
|
|
20240528,122300,259884935,582,582,582,582,353
|
|
20240528,122200,259679489,581,581,581,581,68
|
|
20240528,122100,259639981,582,582,582,581,158
|
|
20240528,122000,259548162,582,582,582,581,404
|
|
20240528,121900,259313237,582,581,582,581,71
|
|
20240528,121800,259271984,581,581,581,581,170
|
|
20240528,121700,259173214,581,581,581,581,150
|
|
20240528,121600,259086064,582,582,582,582,18
|
|
20240528,121500,259075588,581,581,581,581,173
|
|
20240528,121400,258975075,582,582,582,582,666
|
|
20240528,121300,258587463,581,581,581,581,136
|
|
20240528,121200,258508447,581,581,581,581,102
|
|
20240528,121100,258449185,582,581,582,581,273
|
|
20240528,121000,258290571,582,581,582,581,99
|
|
20240528,120900,258233030,582,581,582,581,243
|
|
20240528,120800,258091842,581,581,581,581,203
|
|
20240528,120700,257973899,581,581,581,581,69
|
|
20240528,120600,257933810,581,581,581,581,170
|
|
20240528,120500,257835040,581,580,581,580,473
|
|
20240528,120400,257560566,581,581,581,581,235
|
|
20240528,120300,257424031,581,581,581,581,874
|
|
20240528,120200,256916237,581,582,582,581,1267
|
|
20240528,120100,256178911,582,582,582,582,136
|
|
20240528,120000,256099759,583,583,583,583,500
|
|
20240528,115900,255808259,583,582,583,582,374
|
|
20240528,115800,255590420,582,583,583,582,4735
|
|
20240528,115700,252829983,583,583,583,583,238
|
|
20240528,115600,252691229,583,583,583,583,2528
|
|
20240528,115500,251217405,583,584,584,583,167
|
|
20240528,115400,251119946,583,583,584,583,2859
|
|
20240528,115300,249453147,584,583,584,583,8194
|
|
20240528,115200,244675633,583,583,583,583,481
|
|
20240528,115100,244395210,584,583,584,583,476
|
|
20240528,115000,244117328,583,582,583,581,806
|
|
20240528,114900,243648133,581,580,581,580,405
|
|
20240528,114800,243412964,580,580,580,580,102
|
|
20240528,114700,243353804,580,580,580,580,69
|
|
20240528,114600,243313784,580,581,581,580,306
|
|
20240528,114500,243136201,581,580,581,580,137
|
|
20240528,114400,243056740,581,581,581,581,250
|
|
20240528,114300,242911490,581,581,581,580,355
|
|
20240528,114200,242705438,581,580,581,580,69
|
|
20240528,114100,242665417,580,581,581,580,2323
|
|
20240528,114000,241317205,581,581,581,581,398
|
|
20240528,113900,241085967,581,580,581,580,171
|
|
20240528,113800,240986685,580,580,580,580,1870
|
|
20240528,113700,239902085,580,579,580,579,1931
|
|
20240528,113600,238782168,578,578,578,578,0
|
|
20240528,113500,238782168,578,579,579,578,108
|
|
20240528,113400,238719738,579,578,579,578,1568
|
|
20240528,113300,237811934,578,578,578,578,436
|
|
20240528,113200,237559926,578,579,579,578,103
|
|
20240528,113100,237500391,579,579,579,579,69
|
|
20240528,113000,237460440,578,578,578,578,3000
|
|
20240528,112900,235726440,576,581,581,576,29107
|
|
20240528,112800,218881544,580,580,581,580,2642
|
|
20240528,112700,217349167,580,580,580,580,69
|
|
20240528,112600,217309147,581,580,581,580,1323
|
|
20240528,112500,216541793,582,582,582,580,20144
|
|
20240528,112400,204854601,582,582,582,582,0
|
|
20240528,112300,204854601,582,582,582,582,171
|
|
20240528,112200,204755079,583,583,583,583,100
|
|
20240528,112100,204696779,583,583,583,583,7153
|
|
20240528,112000,200526580,583,583,583,583,102
|
|
20240528,111900,200467114,583,583,583,583,272
|
|
20240528,111800,200308538,583,584,584,583,74
|
|
20240528,111700,200265390,583,583,583,583,102
|
|
20240528,111600,200205924,583,583,583,583,0
|
|
20240528,111500,200205924,583,581,583,581,1650
|
|
20240528,111400,199244114,581,581,581,581,1433
|
|
20240528,111300,198411541,580,581,581,580,3084
|
|
20240528,111200,196619792,582,582,582,582,0
|
|
20240528,111100,196619792,582,584,584,582,387
|
|
20240528,111000,196394338,584,585,585,583,4359
|
|
20240528,110900,193848834,581,585,585,580,50561
|
|
20240528,110800,164432267,584,587,587,584,50149
|
|
20240528,110700,135127719,586,586,586,586,272
|
|
20240528,110600,134968327,587,586,587,586,77
|
|
20240528,110500,134923184,586,587,587,586,418
|
|
20240528,110400,134678056,587,587,587,586,2756
|
|
20240528,110300,133062440,586,586,586,586,125
|
|
20240528,110200,132989190,587,587,587,586,2069
|
|
20240528,110100,131776169,587,588,588,587,234
|
|
20240528,110000,131638780,588,587,588,587,112
|
|
20240528,105900,131572980,588,589,589,587,117
|
|
20240528,105800,131504284,588,588,588,588,948
|
|
20240528,105700,130946860,588,587,588,587,156
|
|
20240528,105600,130855188,588,587,588,587,290
|
|
20240528,105500,130684770,588,588,590,588,415
|
|
20240528,105400,130440289,587,586,587,586,231
|
|
20240528,105300,130304867,586,588,588,586,23923
|
|
20240528,105200,116269670,589,589,589,589,69
|
|
20240528,105100,116229029,588,589,589,588,12056
|
|
20240528,105000,109135709,589,590,590,589,3039
|
|
20240528,104900,107343227,591,592,592,591,2008
|
|
20240528,104800,106156488,591,591,591,591,56
|
|
20240528,104700,106123392,591,591,591,591,171
|
|
20240528,104600,106022331,591,591,591,591,271
|
|
20240528,104500,105862170,592,593,593,592,55
|
|
20240528,104400,105829609,593,592,593,592,351
|
|
20240528,104300,105621568,593,591,593,591,347
|
|
20240528,104200,105416397,593,593,593,593,0
|
|
20240528,104100,105416397,593,592,594,592,2026
|
|
20240528,104000,104215017,594,594,594,594,0
|
|
20240528,103900,104215017,594,591,594,591,3393
|
|
20240528,103800,102206286,591,591,591,590,9172
|
|
20240528,103700,96787195,591,590,591,590,6903
|
|
20240528,103600,92714424,591,590,591,590,57
|
|
20240528,103500,92680793,591,591,591,591,1
|
|
20240528,103400,92680202,591,590,591,590,349
|
|
20240528,103300,92474214,591,591,592,590,2171
|
|
20240528,103200,91191010,590,590,590,590,102
|
|
20240528,103100,91130830,590,590,590,590,272
|
|
20240528,103000,90970350,591,590,591,590,416
|
|
20240528,102900,90724768,590,589,590,589,294
|
|
20240528,102800,90551546,589,589,589,589,509
|
|
20240528,102700,90251745,588,588,589,588,126
|
|
20240528,102600,90177656,588,589,589,588,436
|
|
20240528,102500,89921108,589,589,589,589,2281
|
|
20240528,102400,88577599,590,590,590,590,0
|
|
20240528,102300,88577599,590,589,590,589,1099
|
|
20240528,102200,87929858,588,588,588,588,271
|
|
20240528,102100,87770510,588,588,588,588,192
|
|
20240528,102000,87657614,588,587,588,587,1402
|
|
20240528,101900,86833340,588,587,588,587,572
|
|
20240528,101800,86497276,587,588,588,587,592
|
|
20240528,101700,86149762,588,587,588,587,4096
|
|
20240528,101600,83743761,588,587,588,587,251
|
|
20240528,101500,83596376,587,587,588,587,310
|
|
20240528,101400,83414321,587,588,588,587,1967
|
|
20240528,101300,82259039,588,588,588,588,2223
|
|
20240528,101200,80951915,588,588,588,588,0
|
|
20240528,101100,80951915,588,587,588,587,1727
|
|
20240528,101000,79936610,588,588,589,588,2066
|
|
20240528,100900,78720067,589,588,589,588,890
|
|
20240528,100800,78196745,589,588,589,588,106
|
|
20240528,100700,78134413,588,588,588,588,272
|
|
20240528,100600,77974477,588,588,588,588,56
|
|
20240528,100500,77941549,588,590,590,588,4293
|
|
20240528,100400,75415199,591,591,591,590,1129
|
|
20240528,100300,74749000,592,590,592,589,415
|
|
20240528,100200,74503949,590,589,590,589,175
|
|
20240528,100100,74400869,590,591,591,589,302
|
|
20240528,100000,74222689,591,590,591,590,57
|
|
20240528,095900,74189058,590,589,590,589,264
|
|
20240528,095800,74033391,588,591,591,588,2481
|
|
20240528,095700,72572618,591,591,592,591,1413
|
|
20240528,095600,71737504,591,592,592,591,463
|
|
20240528,095500,71463716,592,593,593,592,618
|
|
20240528,095400,71097479,593,592,593,592,1145
|
|
20240528,095300,70418964,592,592,592,592,1708
|
|
20240528,095200,69407828,592,591,592,591,577
|
|
20240528,095100,69066618,592,591,592,591,665
|
|
20240528,095000,68673064,591,591,591,591,170
|
|
20240528,094900,68572594,592,592,592,592,0
|
|
20240528,094800,68572594,592,593,593,586,5077
|
|
20240528,094700,65585599,589,593,593,589,6688
|
|
20240528,094600,61640723,593,593,593,591,272
|
|
20240528,094500,61479429,594,594,594,589,10809
|
|
20240528,094400,55092354,594,593,594,592,5002
|
|
20240528,094300,52129794,594,596,596,593,16728
|
|
20240528,094200,42178642,596,598,598,595,5818
|
|
20240528,094100,38709730,599,599,599,599,201
|
|
20240528,094000,38589331,599,598,599,598,377
|
|
20240528,093900,38363711,598,598,598,598,125
|
|
20240528,093800,38288961,596,596,596,596,0
|
|
20240528,093700,38288961,596,600,600,596,70
|
|
20240528,093600,38247079,601,598,601,596,2597
|
|
20240528,093500,36694710,601,601,601,599,4418
|
|
20240528,093400,34045544,602,600,602,600,1026
|
|
20240528,093300,33428793,601,600,601,600,755
|
|
20240528,093200,32975593,602,602,602,602,200
|
|
20240528,093100,32855193,600,607,607,600,17741
|
|
20240528,093000,22205390,608,606,608,606,5582
|
|
20240528,092900,18817018,607,606,607,601,331
|
|
20240528,092800,18617221,601,601,607,600,2400
|
|
20240528,092700,17171963,606,605,606,600,1500
|
|
20240528,092600,16267325,600,602,602,600,2150
|
|
20240528,092500,14974543,603,606,606,603,612
|
|
20240528,092400,14605472,607,606,607,604,556
|
|
20240528,092300,14268617,606,606,606,606,86
|
|
20240528,092200,14216501,606,606,606,606,5
|
|
20240528,092100,14213471,607,607,607,607,40
|
|
20240528,092000,14189191,605,605,605,605,0
|
|
20240528,091900,14189191,605,609,609,605,211
|
|
20240528,091800,14061136,609,609,609,609,303
|
|
20240528,091700,13876609,609,608,609,608,200
|
|
20240528,091600,13754850,606,608,608,606,554
|
|
20240528,091500,13418918,608,608,608,608,110
|
|
20240528,091400,13352038,608,608,608,608,1634
|
|
20240528,091300,12358566,608,606,608,606,267
|
|
20240528,091200,12196564,606,607,607,606,1300
|
|
20240528,091100,11407686,607,606,607,606,252
|
|
20240528,091000,11254723,602,602,602,602,1
|
|
20240528,090900,11254121,602,608,608,602,591
|
|
20240528,090800,10896111,608,605,608,604,1385
|
|
20240528,090700,10057162,609,607,609,605,6276
|
|
20240528,090600,6260051,609,609,609,609,120
|
|
20240528,090500,6186971,609,608,609,608,110
|
|
20240528,090400,6119991,609,609,609,609,0
|
|
20240528,090300,6119991,609,609,609,604,1902
|
|
20240528,090200,4966673,605,610,610,605,202
|
|
20240528,090100,4843953,604,604,604,604,473
|
|
20240528,090000,4558261,610,610,610,603,7487
|