739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,211600,549025521,472,472,472,472,5327
|
|
20240527,211500,549025521,472,472,472,472,0
|
|
20240527,211400,549025521,472,472,472,472,0
|
|
20240527,211300,549025521,472,472,472,472,0
|
|
20240527,211200,549025521,472,472,472,472,0
|
|
20240527,211100,549025521,472,472,472,472,0
|
|
20240527,211000,549025521,472,472,472,472,0
|
|
20240527,210900,549025521,472,472,472,472,0
|
|
20240527,210800,549025521,472,472,472,472,0
|
|
20240527,210700,549025521,472,472,472,472,0
|
|
20240527,210600,549025521,472,472,472,472,0
|
|
20240527,210500,549025521,472,472,472,472,0
|
|
20240527,210400,549025521,472,472,472,472,0
|
|
20240527,210300,549025521,472,472,472,472,0
|
|
20240527,210200,549025521,472,472,472,472,0
|
|
20240527,210100,549025521,472,472,472,472,0
|
|
20240527,210000,549025521,472,472,472,472,0
|
|
20240527,205900,549025521,472,472,472,472,0
|
|
20240527,205800,549025521,472,472,472,472,0
|
|
20240527,205700,549025521,472,472,472,472,0
|
|
20240527,205600,549025521,472,472,472,472,0
|
|
20240527,205500,549025521,472,472,472,472,0
|
|
20240527,205400,549025521,472,472,472,472,0
|
|
20240527,205300,549025521,472,472,472,472,0
|
|
20240527,205200,549025521,472,472,472,472,0
|
|
20240527,205100,549025521,472,472,472,472,0
|
|
20240527,205000,549025521,472,472,472,472,0
|
|
20240527,204900,549025521,472,472,472,472,0
|
|
20240527,204800,549025521,472,472,472,472,0
|
|
20240527,204700,549025521,472,472,472,472,0
|
|
20240527,204600,549025521,472,472,472,472,5327
|
|
20240527,204500,549025521,472,472,472,472,0
|
|
20240527,204400,549025521,472,472,472,472,0
|
|
20240527,204300,549025521,472,472,472,472,0
|
|
20240527,204200,549025521,472,472,472,472,0
|
|
20240527,204100,549025521,472,472,472,472,0
|
|
20240527,204000,549025521,472,472,472,472,0
|
|
20240527,203900,549025521,472,472,472,472,0
|
|
20240527,203800,549025521,472,472,472,472,0
|
|
20240527,203700,549025521,472,472,472,472,0
|
|
20240527,203600,549025521,472,472,472,472,0
|
|
20240527,203500,549025521,472,472,472,472,0
|
|
20240527,203400,549025521,472,472,472,472,0
|
|
20240527,203300,549025521,472,472,472,472,0
|
|
20240527,203200,549025521,472,472,472,472,0
|
|
20240527,203100,549025521,472,472,472,472,0
|
|
20240527,203000,549025521,472,472,472,472,0
|
|
20240527,202900,549025521,472,472,472,472,0
|
|
20240527,202800,549025521,472,472,472,472,0
|
|
20240527,202700,549025521,472,472,472,472,0
|
|
20240527,202600,549025521,472,472,472,472,0
|
|
20240527,202500,549025521,472,472,472,472,0
|
|
20240527,202400,549025521,472,472,472,472,0
|
|
20240527,202300,549025521,472,472,472,472,0
|
|
20240527,202200,549025521,472,472,472,472,0
|
|
20240527,202100,549025521,472,472,472,472,0
|
|
20240527,202000,549025521,472,472,472,472,0
|
|
20240527,201900,549025521,472,472,472,472,0
|
|
20240527,201800,549025521,472,472,472,472,0
|
|
20240527,201700,549025521,472,472,472,472,0
|
|
20240527,201600,549025521,472,472,472,472,5327
|
|
20240527,201500,549025521,472,472,472,472,0
|
|
20240527,201400,549025521,472,472,472,472,0
|
|
20240527,201300,549025521,472,472,472,472,0
|
|
20240527,201200,549025521,472,472,472,472,0
|
|
20240527,201100,549025521,472,472,472,472,0
|
|
20240527,201000,549025521,472,472,472,472,0
|
|
20240527,200900,549025521,472,472,472,472,0
|
|
20240527,200800,549025521,472,472,472,472,0
|
|
20240527,200700,549025521,472,472,472,472,0
|
|
20240527,200600,549025521,472,472,472,472,0
|
|
20240527,200500,549025521,472,472,472,472,0
|
|
20240527,200400,549025521,472,472,472,472,0
|
|
20240527,200300,549025521,472,472,472,472,0
|
|
20240527,200200,549025521,472,472,472,472,0
|
|
20240527,200100,549025521,472,472,472,472,0
|
|
20240527,200000,549025521,472,472,472,472,0
|
|
20240527,195900,549025521,472,472,472,472,0
|
|
20240527,195800,549025521,472,472,472,472,0
|
|
20240527,195700,549025521,472,472,472,472,0
|
|
20240527,195600,549025521,472,472,472,472,0
|
|
20240527,195500,549025521,472,472,472,472,0
|
|
20240527,195400,549025521,472,472,472,472,0
|
|
20240527,195300,549025521,472,472,472,472,0
|
|
20240527,195200,549025521,472,472,472,472,0
|
|
20240527,195100,549025521,472,472,472,472,0
|
|
20240527,195000,549025521,472,472,472,472,0
|
|
20240527,194900,549025521,472,472,472,472,0
|
|
20240527,194800,549025521,472,472,472,472,0
|
|
20240527,194700,549025521,472,472,472,472,0
|
|
20240527,194600,549025521,472,472,472,472,5327
|
|
20240527,194500,549025521,472,472,472,472,0
|
|
20240527,194400,549025521,472,472,472,472,0
|
|
20240527,194300,549025521,472,472,472,472,0
|
|
20240527,194200,549025521,472,472,472,472,0
|
|
20240527,194100,549025521,472,472,472,472,0
|
|
20240527,194000,549025521,472,472,472,472,0
|
|
20240527,193900,549025521,472,472,472,472,0
|
|
20240527,193800,549025521,472,472,472,472,0
|
|
20240527,193700,549025521,472,472,472,472,0
|
|
20240527,193600,549025521,472,472,472,472,0
|
|
20240527,193500,549025521,472,472,472,472,0
|
|
20240527,193400,549025521,472,472,472,472,0
|
|
20240527,193300,549025521,472,472,472,472,0
|
|
20240527,193200,549025521,472,472,472,472,0
|
|
20240527,193100,549025521,472,472,472,472,0
|
|
20240527,193000,549025521,472,472,472,472,0
|
|
20240527,192900,549025521,472,472,472,472,0
|
|
20240527,192800,549025521,472,472,472,472,0
|
|
20240527,192700,549025521,472,472,472,472,0
|
|
20240527,192600,549025521,472,472,472,472,0
|
|
20240527,192500,549025521,472,472,472,472,0
|
|
20240527,192400,549025521,472,472,472,472,0
|
|
20240527,192300,549025521,472,472,472,472,0
|
|
20240527,192200,549025521,472,472,472,472,0
|
|
20240527,192100,549025521,472,472,472,472,0
|
|
20240527,192000,549025521,472,472,472,472,0
|
|
20240527,191900,549025521,472,472,472,472,0
|
|
20240527,191800,549025521,472,472,472,472,0
|
|
20240527,191700,549025521,472,472,472,472,0
|
|
20240527,191600,549025521,472,472,472,472,5327
|
|
20240527,191500,549025521,472,472,472,472,0
|
|
20240527,191400,549025521,472,472,472,472,0
|
|
20240527,191300,549025521,472,472,472,472,0
|
|
20240527,191200,549025521,472,472,472,472,0
|
|
20240527,191100,549025521,472,472,472,472,0
|
|
20240527,191000,549025521,472,472,472,472,0
|
|
20240527,190900,549025521,472,472,472,472,0
|
|
20240527,190800,549025521,472,472,472,472,0
|
|
20240527,190700,549025521,472,472,472,472,0
|
|
20240527,190600,549025521,472,472,472,472,0
|
|
20240527,190500,549025521,472,472,472,472,0
|
|
20240527,190400,549025521,472,472,472,472,0
|
|
20240527,190300,549025521,472,472,472,472,0
|
|
20240527,190200,549025521,472,472,472,472,0
|
|
20240527,190100,549025521,472,472,472,472,0
|
|
20240527,190000,549025521,472,472,472,472,0
|
|
20240527,185900,549025521,472,472,472,472,0
|
|
20240527,185800,549025521,472,472,472,472,0
|
|
20240527,185700,549025521,472,472,472,472,0
|
|
20240527,185600,549025521,472,472,472,472,0
|
|
20240527,185500,549025521,472,472,472,472,0
|
|
20240527,185400,549025521,472,472,472,472,0
|
|
20240527,185300,549025521,472,472,472,472,0
|
|
20240527,185200,549025521,472,472,472,472,0
|
|
20240527,185100,549025521,472,472,472,472,0
|
|
20240527,185000,549025521,472,472,472,472,0
|
|
20240527,184900,549025521,472,472,472,472,0
|
|
20240527,184800,549025521,472,472,472,472,0
|
|
20240527,184700,549025521,472,472,472,472,0
|
|
20240527,184600,549025521,472,472,472,472,5327
|
|
20240527,184500,549025521,472,472,472,472,0
|
|
20240527,184400,549025521,472,472,472,472,0
|
|
20240527,184300,549025521,472,472,472,472,0
|
|
20240527,184200,549025521,472,472,472,472,0
|
|
20240527,184100,549025521,472,472,472,472,0
|
|
20240527,184000,549025521,472,472,472,472,0
|
|
20240527,183900,549025521,472,472,472,472,0
|
|
20240527,183800,549025521,472,472,472,472,0
|
|
20240527,183700,549025521,472,472,472,472,0
|
|
20240527,183600,549025521,472,472,472,472,0
|
|
20240527,183500,549025521,472,472,472,472,0
|
|
20240527,183400,549025521,472,472,472,472,0
|
|
20240527,183300,549025521,472,472,472,472,0
|
|
20240527,183200,549025521,472,472,472,472,0
|
|
20240527,183100,549025521,472,472,472,472,0
|
|
20240527,183000,549025521,472,472,472,472,0
|
|
20240527,182900,549025521,472,472,472,472,0
|
|
20240527,182800,549025521,472,472,472,472,0
|
|
20240527,182700,549025521,472,472,472,472,0
|
|
20240527,182600,549025521,472,472,472,472,0
|
|
20240527,182500,549025521,472,472,472,472,0
|
|
20240527,182400,549025521,472,472,472,472,0
|
|
20240527,182300,549025521,472,472,472,472,0
|
|
20240527,182200,549025521,472,472,472,472,0
|
|
20240527,182100,549025521,472,472,472,472,0
|
|
20240527,182000,549025521,472,472,472,472,0
|
|
20240527,181900,549025521,472,472,472,472,0
|
|
20240527,181800,549025521,472,472,472,472,0
|
|
20240527,181700,549025521,472,472,472,472,0
|
|
20240527,181600,549025521,472,472,472,472,5327
|
|
20240527,181500,549025521,472,472,472,472,0
|
|
20240527,181400,549025521,472,472,472,472,0
|
|
20240527,181300,549025521,472,472,472,472,0
|
|
20240527,181200,549025521,472,472,472,472,0
|
|
20240527,181100,549025521,472,472,472,472,0
|
|
20240527,181000,549025521,472,472,472,472,0
|
|
20240527,180900,549025521,472,472,472,472,0
|
|
20240527,180800,549025521,472,472,472,472,0
|
|
20240527,180700,549025521,472,472,472,472,0
|
|
20240527,180600,549025521,472,472,472,472,0
|
|
20240527,180500,549025521,472,472,472,472,0
|
|
20240527,180400,549025521,472,472,472,472,0
|
|
20240527,180300,549025521,472,472,472,472,0
|
|
20240527,180200,549025521,472,472,472,472,0
|
|
20240527,180100,549025521,472,472,472,472,0
|
|
20240527,180000,549025521,472,472,472,472,0
|
|
20240527,175900,549025521,472,472,472,472,0
|
|
20240527,175800,549025521,472,472,472,472,0
|
|
20240527,175700,549025521,472,472,472,472,0
|
|
20240527,175600,549025521,472,472,472,472,0
|
|
20240527,175500,549025521,472,472,472,472,0
|
|
20240527,175400,549025521,472,472,472,472,0
|
|
20240527,175300,549025521,472,472,472,472,0
|
|
20240527,175200,549025521,472,472,472,472,0
|
|
20240527,175100,549025521,472,472,472,472,0
|
|
20240527,175000,549025521,472,472,472,472,0
|
|
20240527,174900,549025521,472,472,472,472,0
|
|
20240527,174800,549025521,472,472,472,472,0
|
|
20240527,174700,549025521,472,472,472,472,0
|
|
20240527,174600,549025521,472,472,472,472,5327
|
|
20240527,174500,549025521,472,472,472,472,0
|
|
20240527,174400,549025521,472,472,472,472,0
|
|
20240527,174300,549025521,472,472,472,472,0
|
|
20240527,174200,549025521,472,472,472,472,0
|
|
20240527,174100,549025521,472,472,472,472,0
|
|
20240527,174000,549025521,472,472,472,472,0
|
|
20240527,173900,549025521,472,472,472,472,0
|
|
20240527,173800,549025521,472,472,472,472,0
|
|
20240527,173700,549025521,472,472,472,472,0
|
|
20240527,173600,549025521,472,472,472,472,0
|
|
20240527,173500,549025521,472,472,472,472,0
|
|
20240527,173400,549025521,472,472,472,472,0
|
|
20240527,173300,549025521,472,472,472,472,0
|
|
20240527,173200,549025521,472,472,472,472,0
|
|
20240527,173100,549025521,472,472,472,472,0
|
|
20240527,173000,549025521,472,472,472,472,0
|
|
20240527,172900,549025521,472,472,472,472,0
|
|
20240527,172800,549025521,472,472,472,472,0
|
|
20240527,172700,549025521,472,472,472,472,0
|
|
20240527,172600,549025521,472,472,472,472,0
|
|
20240527,172500,549025521,472,472,472,472,0
|
|
20240527,172400,549025521,472,472,472,472,0
|
|
20240527,172300,549025521,472,472,472,472,0
|
|
20240527,172200,549025521,472,472,472,472,0
|
|
20240527,172100,549025521,472,472,472,472,0
|
|
20240527,172000,549025521,472,472,472,472,0
|
|
20240527,171900,549025521,472,472,472,472,0
|
|
20240527,171800,549025521,472,472,472,472,0
|
|
20240527,171700,549025521,472,472,472,472,0
|
|
20240527,171600,549025521,472,472,472,472,5327
|
|
20240527,171500,549025521,472,472,472,472,0
|
|
20240527,171400,549025521,472,472,472,472,0
|
|
20240527,171300,549025521,472,472,472,472,0
|
|
20240527,171200,549025521,472,472,472,472,0
|
|
20240527,171100,549025521,472,472,472,472,0
|
|
20240527,171000,549025521,472,472,472,472,0
|
|
20240527,170900,549025521,472,472,472,472,0
|
|
20240527,170800,549025521,472,472,472,472,0
|
|
20240527,170700,549025521,472,472,472,472,0
|
|
20240527,170600,549025521,472,472,472,472,0
|
|
20240527,170500,549025521,472,472,472,472,0
|
|
20240527,170400,549025521,472,472,472,472,0
|
|
20240527,170300,549025521,472,472,472,472,0
|
|
20240527,170200,549025521,472,472,472,472,0
|
|
20240527,170100,549025521,472,472,472,472,0
|
|
20240527,170000,549025521,472,472,472,472,0
|
|
20240527,165900,549025521,472,472,472,472,0
|
|
20240527,165800,549025521,472,472,472,472,0
|
|
20240527,165700,549025521,472,472,472,472,0
|
|
20240527,165600,549025521,472,472,472,472,0
|
|
20240527,165500,549025521,472,472,472,472,0
|
|
20240527,165400,549025521,472,472,472,472,0
|
|
20240527,165300,549025521,472,472,472,472,0
|
|
20240527,165200,549025521,472,472,472,472,0
|
|
20240527,165100,549025521,472,472,472,472,0
|
|
20240527,165000,549025521,472,472,472,472,0
|
|
20240527,164900,549025521,472,472,472,472,0
|
|
20240527,164800,549025521,472,472,472,472,0
|
|
20240527,164700,549025521,472,472,472,472,0
|
|
20240527,164600,549025521,472,472,472,472,5327
|
|
20240527,164500,549025521,472,472,472,472,0
|
|
20240527,164400,549025521,472,472,472,472,0
|
|
20240527,164300,549025521,472,472,472,472,0
|
|
20240527,164200,549025521,472,472,472,472,0
|
|
20240527,164100,549025521,472,472,472,472,0
|
|
20240527,164000,549025521,472,472,472,472,0
|
|
20240527,163900,549025521,472,472,472,472,0
|
|
20240527,163800,549025521,472,472,472,472,0
|
|
20240527,163700,549025521,472,472,472,472,0
|
|
20240527,163600,549025521,472,472,472,472,0
|
|
20240527,163500,549025521,472,472,472,472,0
|
|
20240527,163400,549025521,472,472,472,472,0
|
|
20240527,163300,549025521,472,472,472,472,0
|
|
20240527,163200,549025521,472,472,472,472,0
|
|
20240527,163100,549025521,472,472,472,472,0
|
|
20240527,163000,549025521,472,472,472,472,0
|
|
20240527,162900,549025521,472,472,472,472,0
|
|
20240527,162800,549025521,472,472,472,472,0
|
|
20240527,162700,549025521,472,472,472,472,0
|
|
20240527,162600,549025521,472,472,472,472,0
|
|
20240527,162500,549025521,472,472,472,472,0
|
|
20240527,162400,549025521,472,472,472,472,0
|
|
20240527,162300,549025521,472,472,472,472,0
|
|
20240527,162200,549025521,472,472,472,472,0
|
|
20240527,162100,549025521,472,472,472,472,0
|
|
20240527,162000,549025521,472,472,472,472,0
|
|
20240527,161900,549025521,472,472,472,472,0
|
|
20240527,161800,549025521,472,472,472,472,0
|
|
20240527,161700,549025521,472,472,472,472,0
|
|
20240527,161600,549025521,472,472,472,472,5327
|
|
20240527,161500,549025521,472,472,472,472,0
|
|
20240527,161400,549025521,472,472,472,472,0
|
|
20240527,161300,549025521,472,472,472,472,0
|
|
20240527,161200,549025521,472,472,472,472,0
|
|
20240527,161100,549025521,472,472,472,472,0
|
|
20240527,161000,549025521,472,472,472,472,0
|
|
20240527,160900,549025521,472,472,472,472,0
|
|
20240527,160800,549025521,472,472,472,472,0
|
|
20240527,160700,549025521,472,472,472,472,0
|
|
20240527,160600,549025521,472,472,472,472,0
|
|
20240527,160500,549025521,472,472,472,472,0
|
|
20240527,160400,549025521,472,472,472,472,0
|
|
20240527,160300,549025521,472,472,472,472,0
|
|
20240527,160200,549025521,472,472,472,472,0
|
|
20240527,160100,549025521,472,472,472,472,0
|
|
20240527,160000,549025521,472,472,472,472,0
|
|
20240527,155900,549025521,472,472,472,472,0
|
|
20240527,155800,549025521,472,472,472,472,0
|
|
20240527,155700,549025521,472,472,472,472,0
|
|
20240527,155600,549025521,472,472,472,472,0
|
|
20240527,155500,549025521,472,472,472,472,0
|
|
20240527,155400,549025521,472,472,472,472,0
|
|
20240527,155300,549025521,472,472,472,472,0
|
|
20240527,155200,549025521,472,472,472,472,0
|
|
20240527,155100,549025521,472,472,472,472,0
|
|
20240527,155000,549025521,472,472,472,472,0
|
|
20240527,154900,549025521,472,472,472,472,0
|
|
20240527,154800,549025521,472,472,472,472,0
|
|
20240527,154700,549025521,472,472,472,472,0
|
|
20240527,154600,549025521,472,472,472,472,5327
|
|
20240527,154500,549025521,472,472,472,472,0
|
|
20240527,154400,549025521,472,472,472,472,0
|
|
20240527,154300,549025521,472,472,472,472,0
|
|
20240527,154200,549025521,472,472,472,472,0
|
|
20240527,154100,549025521,472,472,472,472,0
|
|
20240527,154000,549025521,472,472,472,472,0
|
|
20240527,153900,549025521,472,472,472,472,0
|
|
20240527,153800,549025521,472,472,472,472,0
|
|
20240527,153700,549025521,472,472,472,472,0
|
|
20240527,153600,549025521,472,472,472,472,0
|
|
20240527,153500,549025521,472,472,472,472,0
|
|
20240527,153400,549025521,472,472,472,472,0
|
|
20240527,153300,549025521,472,472,472,472,0
|
|
20240527,153200,549025521,472,472,472,472,0
|
|
20240527,153100,549025521,472,472,472,472,0
|
|
20240527,153000,549025521,472,472,472,472,5327
|
|
20240527,152900,546511177,472,472,472,472,0
|
|
20240527,152800,546511177,472,472,472,472,0
|
|
20240527,152700,546511177,472,472,472,472,0
|
|
20240527,152600,546511177,472,472,472,472,0
|
|
20240527,152500,546511177,472,472,472,472,0
|
|
20240527,152400,546511177,472,472,472,472,0
|
|
20240527,152300,546511177,472,472,472,472,0
|
|
20240527,152200,546511177,472,472,472,472,0
|
|
20240527,152100,546511177,472,472,472,472,0
|
|
20240527,152000,546511177,472,472,472,472,0
|
|
20240527,151900,546511177,472,472,472,472,24
|
|
20240527,151800,546499849,473,472,473,469,8576
|
|
20240527,151700,542457858,473,474,476,469,3470
|
|
20240527,151600,540827154,474,473,474,469,864
|
|
20240527,151500,540420952,474,474,474,474,18
|
|
20240527,151400,540412420,474,474,474,474,40
|
|
20240527,151300,540393460,471,471,471,471,2500
|
|
20240527,151200,539215960,470,470,471,470,6140
|
|
20240527,151100,536330158,470,473,473,470,5000
|
|
20240527,151000,533979705,476,476,476,476,0
|
|
20240527,150900,533979705,476,476,476,476,0
|
|
20240527,150800,533979705,476,476,476,476,0
|
|
20240527,150700,533979705,476,475,476,475,228
|
|
20240527,150600,533871227,473,475,475,473,6000
|
|
20240527,150500,531033165,476,476,476,476,0
|
|
20240527,150400,531033165,476,476,476,476,0
|
|
20240527,150300,531033165,476,476,476,476,50
|
|
20240527,150200,531009365,476,476,476,476,43
|
|
20240527,150100,530988897,476,476,476,476,100
|
|
20240527,150000,530941297,475,473,475,473,11872
|
|
20240527,145900,525314655,472,472,472,472,2785
|
|
20240527,145800,524000135,470,470,470,470,2477
|
|
20240527,145700,522835945,472,472,472,472,5444
|
|
20240527,145600,520266377,472,472,472,472,0
|
|
20240527,145500,520266377,472,472,472,472,0
|
|
20240527,145400,520266377,472,472,472,472,0
|
|
20240527,145300,520266377,472,472,472,472,0
|
|
20240527,145200,520266377,472,472,472,472,0
|
|
20240527,145100,520266377,472,472,472,472,0
|
|
20240527,145000,520266377,472,472,472,472,0
|
|
20240527,144900,520266377,472,472,472,472,0
|
|
20240527,144800,520266377,472,472,472,472,0
|
|
20240527,144700,520266377,472,472,472,472,0
|
|
20240527,144600,520266377,472,471,472,470,857
|
|
20240527,144500,519862105,472,472,472,472,0
|
|
20240527,144400,519862105,472,472,472,472,0
|
|
20240527,144300,519862105,472,472,472,472,1
|
|
20240527,144200,519861633,473,473,473,473,1
|
|
20240527,144100,519861160,471,471,471,471,3045
|
|
20240527,144000,518426965,471,471,471,471,0
|
|
20240527,143900,518426965,471,471,471,471,163
|
|
20240527,143800,518350192,473,473,473,473,200
|
|
20240527,143700,518255592,473,473,473,473,0
|
|
20240527,143600,518255592,473,473,473,473,1000
|
|
20240527,143500,517782592,473,471,473,471,57
|
|
20240527,143400,517755743,471,470,471,470,322
|
|
20240527,143300,517604399,471,471,471,471,0
|
|
20240527,143200,517604399,471,471,471,471,5
|
|
20240527,143100,517602044,471,471,471,471,10
|
|
20240527,143000,517597334,471,470,471,470,302
|
|
20240527,142900,517455270,470,470,470,470,1
|
|
20240527,142800,517454800,471,471,471,471,4
|
|
20240527,142700,517452916,471,469,471,469,283
|
|
20240527,142600,517319954,471,471,471,471,1
|
|
20240527,142500,517319483,467,467,467,467,0
|
|
20240527,142400,517319483,467,468,468,467,4538
|
|
20240527,142300,515197919,469,469,469,469,1321
|
|
20240527,142200,514578370,470,470,470,470,0
|
|
20240527,142100,514578370,470,470,470,470,800
|
|
20240527,142000,514202370,470,472,472,470,7900
|
|
20240527,141900,510487075,472,473,473,472,1508
|
|
20240527,141800,509774991,474,474,474,474,100
|
|
20240527,141700,509727591,474,474,474,474,0
|
|
20240527,141600,509727591,474,474,474,474,0
|
|
20240527,141500,509727591,474,476,476,474,5100
|
|
20240527,141400,507309991,478,478,478,478,0
|
|
20240527,141300,507309991,478,478,478,478,0
|
|
20240527,141200,507309991,478,478,478,478,30
|
|
20240527,141100,507295651,478,478,478,478,0
|
|
20240527,141000,507295651,478,478,478,478,0
|
|
20240527,140900,507295651,478,478,478,478,0
|
|
20240527,140800,507295651,478,478,478,478,0
|
|
20240527,140700,507295651,478,478,478,478,0
|
|
20240527,140600,507295651,478,478,478,478,0
|
|
20240527,140500,507295651,478,478,478,478,0
|
|
20240527,140400,507295651,478,478,478,478,0
|
|
20240527,140300,507295651,478,478,478,478,0
|
|
20240527,140200,507295651,478,478,478,478,100
|
|
20240527,140100,507247851,478,477,478,477,1100
|
|
20240527,140000,506722163,478,477,478,477,7500
|
|
20240527,135900,503137820,478,478,478,478,200
|
|
20240527,135800,503042220,478,478,478,478,95
|
|
20240527,135700,502996810,478,478,478,478,5
|
|
20240527,135600,502994420,478,474,478,474,180
|
|
20240527,135500,502908720,473,473,473,473,0
|
|
20240527,135400,502908720,473,473,473,473,0
|
|
20240527,135300,502908720,473,473,473,473,335
|
|
20240527,135200,502750265,473,473,473,473,200
|
|
20240527,135100,502655665,473,473,473,473,125
|
|
20240527,135000,502596540,474,474,474,474,3066
|
|
20240527,134900,501143256,474,476,476,474,3134
|
|
20240527,134800,499657602,477,477,477,477,0
|
|
20240527,134700,499657602,477,477,477,477,0
|
|
20240527,134600,499657602,477,477,477,477,0
|
|
20240527,134500,499657602,477,477,477,477,2
|
|
20240527,134400,499656648,479,479,479,479,0
|
|
20240527,134300,499656648,479,479,479,479,0
|
|
20240527,134200,499656648,479,479,479,479,0
|
|
20240527,134100,499656648,479,477,479,477,1874
|
|
20240527,134000,498760922,478,478,478,478,200
|
|
20240527,133900,498665322,478,478,478,478,165
|
|
20240527,133800,498586452,478,477,478,477,162
|
|
20240527,133700,498509177,477,477,477,477,200
|
|
20240527,133600,498413777,475,475,475,475,0
|
|
20240527,133500,498413777,475,475,475,475,0
|
|
20240527,133400,498413777,475,475,475,475,0
|
|
20240527,133300,498413777,475,477,477,475,33
|
|
20240527,133200,498398080,475,475,475,475,0
|
|
20240527,133100,498398080,475,474,475,474,7456
|
|
20240527,133000,494857519,474,474,474,474,0
|
|
20240527,132900,494857519,474,474,474,474,0
|
|
20240527,132800,494857519,474,474,474,474,0
|
|
20240527,132700,494857519,474,473,474,472,3045
|
|
20240527,132600,493420255,473,472,473,472,19882
|
|
20240527,132500,484032551,471,470,471,470,4497
|
|
20240527,132400,481918960,470,471,471,470,514
|
|
20240527,132300,481677370,472,472,472,472,6
|
|
20240527,132200,481674538,470,470,472,470,1348
|
|
20240527,132100,481040974,472,472,472,472,2
|
|
20240527,132000,481040030,472,472,472,472,1
|
|
20240527,131900,481039558,472,469,472,469,3002
|
|
20240527,131800,479630043,469,468,469,468,86
|
|
20240527,131700,479589789,469,469,469,469,20
|
|
20240527,131600,479580409,469,469,469,469,0
|
|
20240527,131500,479580409,469,469,469,469,3
|
|
20240527,131400,479579002,470,470,470,470,0
|
|
20240527,131300,479579002,470,470,470,470,0
|
|
20240527,131200,479579002,470,468,470,468,21
|
|
20240527,131100,479569172,468,466,468,466,703
|
|
20240527,131000,479241572,466,466,466,466,88
|
|
20240527,130900,479200564,467,467,467,467,916
|
|
20240527,130800,478772792,467,467,467,467,1459
|
|
20240527,130700,478091439,467,467,467,467,0
|
|
20240527,130600,478091439,467,467,467,467,0
|
|
20240527,130500,478091439,467,467,467,467,0
|
|
20240527,130400,478091439,467,468,468,467,2881
|
|
20240527,130300,476743451,468,470,470,468,300
|
|
20240527,130200,476603044,468,468,468,468,0
|
|
20240527,130100,476603044,468,468,468,468,0
|
|
20240527,130000,476603044,468,470,470,468,6996
|
|
20240527,125900,473323030,468,468,468,468,0
|
|
20240527,125800,473323030,468,473,473,468,2675
|
|
20240527,125700,472066224,477,477,477,477,0
|
|
20240527,125600,472066224,477,476,477,476,1100
|
|
20240527,125500,471541534,477,477,477,477,0
|
|
20240527,125400,471541534,477,477,477,477,0
|
|
20240527,125300,471541534,477,477,477,477,0
|
|
20240527,125200,471541534,477,477,477,477,0
|
|
20240527,125100,471541534,477,475,477,475,11
|
|
20240527,125000,471536307,477,477,477,477,0
|
|
20240527,124900,471536307,477,475,477,475,21
|
|
20240527,124800,471526330,475,475,475,475,25
|
|
20240527,124700,471514455,475,476,476,475,3312
|
|
20240527,124600,469940878,476,476,476,476,1009
|
|
20240527,124500,469460594,475,475,475,475,10
|
|
20240527,124400,469455844,475,475,475,475,401
|
|
20240527,124300,469265369,475,475,475,475,1600
|
|
20240527,124200,468505369,475,474,475,474,17798
|
|
20240527,124100,460064118,474,470,474,470,1943
|
|
20240527,124000,459150904,470,475,475,470,20058
|
|
20240527,123900,449623644,475,475,475,475,1
|
|
20240527,123800,449623169,473,473,473,473,0
|
|
20240527,123700,449623169,473,471,473,471,2881
|
|
20240527,123600,448260843,472,466,472,466,10648
|
|
20240527,123500,443257265,466,465,466,465,18620
|
|
20240527,123400,434585609,464,464,464,464,769
|
|
20240527,123300,434228793,464,462,464,462,10711
|
|
20240527,123200,429266460,462,462,462,462,2
|
|
20240527,123100,429265536,462,460,462,460,9815
|
|
20240527,123000,424741340,459,459,459,459,967
|
|
20240527,122900,424297487,459,459,459,459,0
|
|
20240527,122800,424297487,459,459,459,459,0
|
|
20240527,122700,424297487,459,459,459,459,51
|
|
20240527,122600,424274078,456,456,456,456,0
|
|
20240527,122500,424274078,456,457,457,456,3
|
|
20240527,122400,424272708,456,459,459,455,13336
|
|
20240527,122300,418199709,457,457,459,457,37
|
|
20240527,122200,418182798,459,458,459,458,103
|
|
20240527,122100,418135621,458,459,459,458,187
|
|
20240527,122000,418049974,458,458,458,458,128
|
|
20240527,121900,417991350,455,455,455,455,1
|
|
20240527,121800,417990895,455,457,457,449,50021
|
|
20240527,121700,395393909,457,462,462,457,3100
|
|
20240527,121600,393975580,463,462,463,462,7200
|
|
20240527,121500,390647180,463,460,463,460,11000
|
|
20240527,121400,385562868,459,458,459,458,749
|
|
20240527,121300,385219452,458,457,458,457,101
|
|
20240527,121200,385173294,460,460,460,460,0
|
|
20240527,121100,385173294,460,460,460,460,0
|
|
20240527,121000,385173294,460,460,460,460,1
|
|
20240527,120900,385172834,453,458,458,453,26000
|
|
20240527,120800,373347028,462,462,462,462,2
|
|
20240527,120700,373346104,465,460,465,455,19001
|
|
20240527,120600,364673068,465,465,466,465,2400
|
|
20240527,120500,363556868,465,465,465,465,100
|
|
20240527,120400,363510368,465,462,465,460,5001
|
|
20240527,120300,361209123,461,462,462,461,10656
|
|
20240527,120200,356295473,462,463,464,462,9025
|
|
20240527,120100,352116895,465,466,466,465,3097
|
|
20240527,120000,350676780,468,468,468,468,0
|
|
20240527,115900,350676780,468,468,468,468,0
|
|
20240527,115800,350676780,468,467,468,467,1100
|
|
20240527,115700,350162980,468,464,468,464,1130
|
|
20240527,115600,349638636,467,468,468,467,284
|
|
20240527,115500,349506006,467,467,467,467,0
|
|
20240527,115400,349506006,467,467,467,467,7
|
|
20240527,115300,349502737,467,467,467,467,2000
|
|
20240527,115200,348568737,467,467,467,467,725
|
|
20240527,115100,348230162,467,465,467,465,102
|
|
20240527,115000,348182728,467,466,467,466,430
|
|
20240527,114900,347982347,466,463,466,463,2253
|
|
20240527,114800,346932742,463,465,465,463,307
|
|
20240527,114700,346790587,465,465,465,465,40
|
|
20240527,114600,346771987,465,462,465,462,811
|
|
20240527,114500,346394886,464,462,464,460,7638
|
|
20240527,114400,342871282,462,462,462,462,502
|
|
20240527,114300,342639358,462,462,462,462,10
|
|
20240527,114200,342634738,462,462,462,462,733
|
|
20240527,114100,342296092,460,465,465,457,23252
|
|
20240527,114000,331633767,460,462,465,460,7287
|
|
20240527,113900,328274967,466,466,466,462,4314
|
|
20240527,113800,326277589,466,466,466,466,8050
|
|
20240527,113700,322526289,466,463,467,461,7300
|
|
20240527,113600,319154785,466,462,466,460,1972
|
|
20240527,113500,318242248,457,463,463,457,9271
|
|
20240527,113400,314004300,455,466,466,455,40659
|
|
20240527,113300,295384930,466,466,466,460,14001
|
|
20240527,113200,288934494,472,472,472,472,31
|
|
20240527,113100,288919862,473,459,473,459,19854
|
|
20240527,113000,279770493,458,467,467,454,35652
|
|
20240527,112900,263330184,467,470,470,466,3128
|
|
20240527,112800,261865341,470,470,470,470,7612
|
|
20240527,112700,258287701,470,470,470,470,0
|
|
20240527,112600,258287701,470,470,470,470,0
|
|
20240527,112500,258287701,470,470,470,469,3170
|
|
20240527,112400,256800950,473,473,473,469,1746
|
|
20240527,112300,255977926,469,472,473,469,41325
|
|
20240527,112200,236553651,472,473,475,472,9843
|
|
20240527,112100,231906310,475,475,475,473,5899
|
|
20240527,112000,229113312,473,480,480,473,50027
|
|
20240527,111900,205305270,479,479,479,479,1175
|
|
20240527,111800,204742445,479,479,479,479,2700
|
|
20240527,111700,203449145,479,481,481,479,14000
|
|
20240527,111600,196732064,484,484,484,484,0
|
|
20240527,111500,196732064,484,484,484,484,3000
|
|
20240527,111400,195280064,480,480,480,480,0
|
|
20240527,111300,195280064,480,480,480,480,2000
|
|
20240527,111200,194320064,479,480,481,479,4591
|
|
20240527,111100,192118037,479,480,480,479,604
|
|
20240527,111000,191828717,479,479,479,479,2000
|
|
20240527,110900,190870717,479,482,482,479,3487
|
|
20240527,110800,189195165,482,483,483,482,1555
|
|
20240527,110700,188445150,486,486,486,486,200
|
|
20240527,110600,188347950,486,486,486,486,0
|
|
20240527,110500,188347950,486,484,486,483,1142
|
|
20240527,110400,187794622,486,486,486,486,500
|
|
20240527,110300,187551622,486,486,486,486,490
|
|
20240527,110200,187313482,482,482,482,482,0
|
|
20240527,110100,187313482,482,481,482,480,1921
|
|
20240527,110000,186389870,482,481,482,481,2013
|
|
20240527,105900,185419614,482,482,482,482,605
|
|
20240527,105800,185128004,482,482,482,482,700
|
|
20240527,105700,184790604,482,483,483,482,970
|
|
20240527,105600,184322739,480,480,480,480,0
|
|
20240527,105500,184322739,480,489,489,480,50800
|
|
20240527,105400,159884080,489,489,489,489,500
|
|
20240527,105300,159639580,487,487,487,487,0
|
|
20240527,105200,159639580,487,486,487,486,2451
|
|
20240527,105100,158447437,486,487,487,486,1617
|
|
20240527,105000,157660575,487,482,487,480,4000
|
|
20240527,104900,155726312,482,483,483,482,10512
|
|
20240527,104800,150659018,483,487,487,483,8874
|
|
20240527,104700,146366387,487,487,487,487,0
|
|
20240527,104600,146366387,487,487,487,487,915
|
|
20240527,104500,145920782,490,490,490,490,100
|
|
20240527,104400,145871782,490,487,490,487,516
|
|
20240527,104300,145620457,487,487,487,487,552
|
|
20240527,104200,145351633,486,490,490,485,36650
|
|
20240527,104100,127532967,490,490,490,490,0
|
|
20240527,104000,127532967,490,490,490,490,0
|
|
20240527,103900,127532967,490,490,490,490,0
|
|
20240527,103800,127532967,490,492,492,490,19024
|
|
20240527,103700,118196584,493,493,493,493,8
|
|
20240527,103600,118192640,493,493,493,493,109
|
|
20240527,103500,118138903,492,493,493,492,1000
|
|
20240527,103400,117646466,494,494,494,494,0
|
|
20240527,103300,117646466,494,496,496,494,18999
|
|
20240527,103200,108259980,498,498,498,498,0
|
|
20240527,103100,108259980,498,498,498,498,0
|
|
20240527,103000,108259980,498,498,498,498,0
|
|
20240527,102900,108259980,498,498,498,498,0
|
|
20240527,102800,108259980,498,498,498,498,0
|
|
20240527,102700,108259980,498,498,498,498,0
|
|
20240527,102600,108259980,498,498,498,498,409
|
|
20240527,102500,108056298,499,499,499,499,20
|
|
20240527,102400,108046318,499,499,499,499,0
|
|
20240527,102300,108046318,499,499,499,499,0
|
|
20240527,102200,108046318,499,499,499,499,79
|
|
20240527,102100,108006897,498,498,498,498,216
|
|
20240527,102000,107899329,497,497,497,497,0
|
|
20240527,101900,107899329,497,497,497,497,0
|
|
20240527,101800,107899329,497,497,497,497,0
|
|
20240527,101700,107899329,497,497,498,497,206
|
|
20240527,101600,107796945,496,496,496,496,0
|
|
20240527,101500,107796945,496,496,496,496,0
|
|
20240527,101400,107796945,496,497,497,496,339
|
|
20240527,101300,107628720,498,498,498,498,0
|
|
20240527,101200,107628720,498,497,498,497,10
|
|
20240527,101100,107623747,497,497,497,497,2
|
|
20240527,101000,107622753,496,496,496,496,348
|
|
20240527,100900,107450145,496,496,496,496,0
|
|
20240527,100800,107450145,496,496,496,496,1200
|
|
20240527,100700,106854945,496,496,496,496,304
|
|
20240527,100600,106704161,496,496,496,496,400
|
|
20240527,100500,106505761,496,496,496,496,209
|
|
20240527,100400,106402097,496,493,496,493,301
|
|
20240527,100300,106253701,492,492,492,492,0
|
|
20240527,100200,106253701,492,494,494,492,5000
|
|
20240527,100100,103791881,496,496,496,496,0
|
|
20240527,100000,103791881,496,496,496,496,4
|
|
20240527,095900,103789897,496,496,496,496,300
|
|
20240527,095800,103641097,495,495,495,495,35
|
|
20240527,095700,103623772,495,494,495,494,417
|
|
20240527,095600,103417374,494,493,494,493,437
|
|
20240527,095500,103201533,493,493,493,493,507
|
|
20240527,095400,102951582,493,493,493,493,0
|
|
20240527,095300,102951582,493,493,493,493,0
|
|
20240527,095200,102951582,493,493,493,493,0
|
|
20240527,095100,102951582,493,493,493,493,0
|
|
20240527,095000,102951582,493,493,493,493,300
|
|
20240527,094900,102803682,493,493,493,493,0
|
|
20240527,094800,102803682,493,493,493,493,0
|
|
20240527,094700,102803682,493,493,493,493,0
|
|
20240527,094600,102803682,493,493,493,493,0
|
|
20240527,094500,102803682,493,493,493,493,301
|
|
20240527,094400,102655289,495,495,495,495,1
|
|
20240527,094300,102654794,490,490,490,490,2
|
|
20240527,094200,102653814,496,490,496,490,13797
|
|
20240527,094100,95893278,489,489,489,489,0
|
|
20240527,094000,95893278,489,489,489,489,0
|
|
20240527,093900,95893278,489,489,489,489,0
|
|
20240527,093800,95893278,489,489,489,489,814
|
|
20240527,093700,95495232,490,490,490,490,0
|
|
20240527,093600,95495232,490,489,490,489,3561
|
|
20240527,093500,93751873,489,490,490,489,1763
|
|
20240527,093400,92889038,490,492,492,490,32448
|
|
20240527,093300,76987962,495,495,495,495,500
|
|
20240527,093200,76740462,495,490,495,490,1000
|
|
20240527,093100,76247962,490,491,491,490,490
|
|
20240527,093000,76007861,490,494,497,490,40918
|
|
20240527,092900,55934329,497,497,497,497,200
|
|
20240527,092800,55834929,494,494,494,494,0
|
|
20240527,092700,55834929,494,495,495,494,1275
|
|
20240527,092600,55204998,495,497,497,495,545
|
|
20240527,092500,54934421,494,495,495,494,49
|
|
20240527,092400,54910213,497,497,497,497,200
|
|
20240527,092300,54810813,494,494,494,494,10
|
|
20240527,092200,54805873,499,499,499,499,0
|
|
20240527,092100,54805873,499,495,499,495,434
|
|
20240527,092000,54590919,494,494,494,494,624
|
|
20240527,091900,54282663,494,496,496,494,21787
|
|
20240527,091800,43518528,495,495,495,495,0
|
|
20240527,091700,43518528,495,495,495,495,2275
|
|
20240527,091600,42392403,497,497,497,497,2100
|
|
20240527,091500,41348703,497,496,499,496,24639
|
|
20240527,091400,29095500,497,497,497,497,0
|
|
20240527,091300,29095500,497,497,497,497,244
|
|
20240527,091200,28974232,496,497,497,496,313
|
|
20240527,091100,28818702,497,497,497,497,7
|
|
20240527,091000,28815223,494,492,494,492,959
|
|
20240527,090900,28342353,490,490,490,490,299
|
|
20240527,090800,28195843,490,492,492,490,800
|
|
20240527,090700,27802802,492,492,492,492,504
|
|
20240527,090600,27554834,491,491,491,491,0
|
|
20240527,090500,27554834,491,491,491,490,6238
|
|
20240527,090400,24496259,490,493,493,490,11095
|
|
20240527,090300,19057535,490,504,504,490,30941
|
|
20240527,090200,3578682,504,505,505,504,233
|
|
20240527,090100,3461207,504,505,518,504,6027
|
|
20240527,090000,419120,520,520,520,520,806
|