739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,211600,444623625,452,452,452,452,4329
|
|
20240529,211500,444623625,452,452,452,452,0
|
|
20240529,211400,444623625,452,452,452,452,0
|
|
20240529,211300,444623625,452,452,452,452,0
|
|
20240529,211200,444623625,452,452,452,452,0
|
|
20240529,211100,444623625,452,452,452,452,0
|
|
20240529,211000,444623625,452,452,452,452,0
|
|
20240529,210900,444623625,452,452,452,452,0
|
|
20240529,210800,444623625,452,452,452,452,0
|
|
20240529,210700,444623625,452,452,452,452,0
|
|
20240529,210600,444623625,452,452,452,452,0
|
|
20240529,210500,444623625,452,452,452,452,0
|
|
20240529,210400,444623625,452,452,452,452,0
|
|
20240529,210300,444623625,452,452,452,452,0
|
|
20240529,210200,444623625,452,452,452,452,0
|
|
20240529,210100,444623625,452,452,452,452,0
|
|
20240529,210000,444623625,452,452,452,452,0
|
|
20240529,205900,444623625,452,452,452,452,0
|
|
20240529,205800,444623625,452,452,452,452,0
|
|
20240529,205700,444623625,452,452,452,452,0
|
|
20240529,205600,444623625,452,452,452,452,0
|
|
20240529,205500,444623625,452,452,452,452,0
|
|
20240529,205400,444623625,452,452,452,452,0
|
|
20240529,205300,444623625,452,452,452,452,0
|
|
20240529,205200,444623625,452,452,452,452,0
|
|
20240529,205100,444623625,452,452,452,452,0
|
|
20240529,205000,444623625,452,452,452,452,0
|
|
20240529,204900,444623625,452,452,452,452,0
|
|
20240529,204800,444623625,452,452,452,452,0
|
|
20240529,204700,444623625,452,452,452,452,0
|
|
20240529,204600,444623625,452,452,452,452,4329
|
|
20240529,204500,444623625,452,452,452,452,0
|
|
20240529,204400,444623625,452,452,452,452,0
|
|
20240529,204300,444623625,452,452,452,452,0
|
|
20240529,204200,444623625,452,452,452,452,0
|
|
20240529,204100,444623625,452,452,452,452,0
|
|
20240529,204000,444623625,452,452,452,452,0
|
|
20240529,203900,444623625,452,452,452,452,0
|
|
20240529,203800,444623625,452,452,452,452,0
|
|
20240529,203700,444623625,452,452,452,452,0
|
|
20240529,203600,444623625,452,452,452,452,0
|
|
20240529,203500,444623625,452,452,452,452,0
|
|
20240529,203400,444623625,452,452,452,452,0
|
|
20240529,203300,444623625,452,452,452,452,0
|
|
20240529,203200,444623625,452,452,452,452,0
|
|
20240529,203100,444623625,452,452,452,452,0
|
|
20240529,203000,444623625,452,452,452,452,0
|
|
20240529,202900,444623625,452,452,452,452,0
|
|
20240529,202800,444623625,452,452,452,452,0
|
|
20240529,202700,444623625,452,452,452,452,0
|
|
20240529,202600,444623625,452,452,452,452,0
|
|
20240529,202500,444623625,452,452,452,452,0
|
|
20240529,202400,444623625,452,452,452,452,0
|
|
20240529,202300,444623625,452,452,452,452,0
|
|
20240529,202200,444623625,452,452,452,452,0
|
|
20240529,202100,444623625,452,452,452,452,0
|
|
20240529,202000,444623625,452,452,452,452,0
|
|
20240529,201900,444623625,452,452,452,452,0
|
|
20240529,201800,444623625,452,452,452,452,0
|
|
20240529,201700,444623625,452,452,452,452,0
|
|
20240529,201600,444623625,452,452,452,452,4329
|
|
20240529,201500,444623625,452,452,452,452,0
|
|
20240529,201400,444623625,452,452,452,452,0
|
|
20240529,201300,444623625,452,452,452,452,0
|
|
20240529,201200,444623625,452,452,452,452,0
|
|
20240529,201100,444623625,452,452,452,452,0
|
|
20240529,201000,444623625,452,452,452,452,0
|
|
20240529,200900,444623625,452,452,452,452,0
|
|
20240529,200800,444623625,452,452,452,452,0
|
|
20240529,200700,444623625,452,452,452,452,0
|
|
20240529,200600,444623625,452,452,452,452,0
|
|
20240529,200500,444623625,452,452,452,452,0
|
|
20240529,200400,444623625,452,452,452,452,0
|
|
20240529,200300,444623625,452,452,452,452,0
|
|
20240529,200200,444623625,452,452,452,452,0
|
|
20240529,200100,444623625,452,452,452,452,0
|
|
20240529,200000,444623625,452,452,452,452,0
|
|
20240529,195900,444623625,452,452,452,452,0
|
|
20240529,195800,444623625,452,452,452,452,0
|
|
20240529,195700,444623625,452,452,452,452,0
|
|
20240529,195600,444623625,452,452,452,452,0
|
|
20240529,195500,444623625,452,452,452,452,0
|
|
20240529,195400,444623625,452,452,452,452,0
|
|
20240529,195300,444623625,452,452,452,452,0
|
|
20240529,195200,444623625,452,452,452,452,0
|
|
20240529,195100,444623625,452,452,452,452,0
|
|
20240529,195000,444623625,452,452,452,452,0
|
|
20240529,194900,444623625,452,452,452,452,0
|
|
20240529,194800,444623625,452,452,452,452,0
|
|
20240529,194700,444623625,452,452,452,452,0
|
|
20240529,194600,444623625,452,452,452,452,4329
|
|
20240529,194500,444623625,452,452,452,452,0
|
|
20240529,194400,444623625,452,452,452,452,0
|
|
20240529,194300,444623625,452,452,452,452,0
|
|
20240529,194200,444623625,452,452,452,452,0
|
|
20240529,194100,444623625,452,452,452,452,0
|
|
20240529,194000,444623625,452,452,452,452,0
|
|
20240529,193900,444623625,452,452,452,452,0
|
|
20240529,193800,444623625,452,452,452,452,0
|
|
20240529,193700,444623625,452,452,452,452,0
|
|
20240529,193600,444623625,452,452,452,452,0
|
|
20240529,193500,444623625,452,452,452,452,0
|
|
20240529,193400,444623625,452,452,452,452,0
|
|
20240529,193300,444623625,452,452,452,452,0
|
|
20240529,193200,444623625,452,452,452,452,0
|
|
20240529,193100,444623625,452,452,452,452,0
|
|
20240529,193000,444623625,452,452,452,452,0
|
|
20240529,192900,444623625,452,452,452,452,0
|
|
20240529,192800,444623625,452,452,452,452,0
|
|
20240529,192700,444623625,452,452,452,452,0
|
|
20240529,192600,444623625,452,452,452,452,0
|
|
20240529,192500,444623625,452,452,452,452,0
|
|
20240529,192400,444623625,452,452,452,452,0
|
|
20240529,192300,444623625,452,452,452,452,0
|
|
20240529,192200,444623625,452,452,452,452,0
|
|
20240529,192100,444623625,452,452,452,452,0
|
|
20240529,192000,444623625,452,452,452,452,0
|
|
20240529,191900,444623625,452,452,452,452,0
|
|
20240529,191800,444623625,452,452,452,452,0
|
|
20240529,191700,444623625,452,452,452,452,0
|
|
20240529,191600,444623625,452,452,452,452,4329
|
|
20240529,191500,444623625,452,452,452,452,0
|
|
20240529,191400,444623625,452,452,452,452,0
|
|
20240529,191300,444623625,452,452,452,452,0
|
|
20240529,191200,444623625,452,452,452,452,0
|
|
20240529,191100,444623625,452,452,452,452,0
|
|
20240529,191000,444623625,452,452,452,452,0
|
|
20240529,190900,444623625,452,452,452,452,0
|
|
20240529,190800,444623625,452,452,452,452,0
|
|
20240529,190700,444623625,452,452,452,452,0
|
|
20240529,190600,444623625,452,452,452,452,0
|
|
20240529,190500,444623625,452,452,452,452,0
|
|
20240529,190400,444623625,452,452,452,452,0
|
|
20240529,190300,444623625,452,452,452,452,0
|
|
20240529,190200,444623625,452,452,452,452,0
|
|
20240529,190100,444623625,452,452,452,452,0
|
|
20240529,190000,444623625,452,452,452,452,0
|
|
20240529,185900,444623625,452,452,452,452,0
|
|
20240529,185800,444623625,452,452,452,452,0
|
|
20240529,185700,444623625,452,452,452,452,0
|
|
20240529,185600,444623625,452,452,452,452,0
|
|
20240529,185500,444623625,452,452,452,452,0
|
|
20240529,185400,444623625,452,452,452,452,0
|
|
20240529,185300,444623625,452,452,452,452,0
|
|
20240529,185200,444623625,452,452,452,452,0
|
|
20240529,185100,444623625,452,452,452,452,0
|
|
20240529,185000,444623625,452,452,452,452,0
|
|
20240529,184900,444623625,452,452,452,452,0
|
|
20240529,184800,444623625,452,452,452,452,0
|
|
20240529,184700,444623625,452,452,452,452,0
|
|
20240529,184600,444623625,452,452,452,452,4329
|
|
20240529,184500,444623625,452,452,452,452,0
|
|
20240529,184400,444623625,452,452,452,452,0
|
|
20240529,184300,444623625,452,452,452,452,0
|
|
20240529,184200,444623625,452,452,452,452,0
|
|
20240529,184100,444623625,452,452,452,452,0
|
|
20240529,184000,444623625,452,452,452,452,0
|
|
20240529,183900,444623625,452,452,452,452,0
|
|
20240529,183800,444623625,452,452,452,452,0
|
|
20240529,183700,444623625,452,452,452,452,0
|
|
20240529,183600,444623625,452,452,452,452,0
|
|
20240529,183500,444623625,452,452,452,452,0
|
|
20240529,183400,444623625,452,452,452,452,0
|
|
20240529,183300,444623625,452,452,452,452,0
|
|
20240529,183200,444623625,452,452,452,452,0
|
|
20240529,183100,444623625,452,452,452,452,0
|
|
20240529,183000,444623625,452,452,452,452,0
|
|
20240529,182900,444623625,452,452,452,452,0
|
|
20240529,182800,444623625,452,452,452,452,0
|
|
20240529,182700,444623625,452,452,452,452,0
|
|
20240529,182600,444623625,452,452,452,452,0
|
|
20240529,182500,444623625,452,452,452,452,0
|
|
20240529,182400,444623625,452,452,452,452,0
|
|
20240529,182300,444623625,452,452,452,452,0
|
|
20240529,182200,444623625,452,452,452,452,0
|
|
20240529,182100,444623625,452,452,452,452,0
|
|
20240529,182000,444623625,452,452,452,452,0
|
|
20240529,181900,444623625,452,452,452,452,0
|
|
20240529,181800,444623625,452,452,452,452,0
|
|
20240529,181700,444623625,452,452,452,452,0
|
|
20240529,181600,444623625,452,452,452,452,4329
|
|
20240529,181500,444623625,452,452,452,452,0
|
|
20240529,181400,444623625,452,452,452,452,0
|
|
20240529,181300,444623625,452,452,452,452,0
|
|
20240529,181200,444623625,452,452,452,452,0
|
|
20240529,181100,444623625,452,452,452,452,0
|
|
20240529,181000,444623625,452,452,452,452,0
|
|
20240529,180900,444623625,452,452,452,452,0
|
|
20240529,180800,444623625,452,452,452,452,0
|
|
20240529,180700,444623625,452,452,452,452,0
|
|
20240529,180600,444623625,452,452,452,452,0
|
|
20240529,180500,444623625,452,452,452,452,0
|
|
20240529,180400,444623625,452,452,452,452,0
|
|
20240529,180300,444623625,452,452,452,452,0
|
|
20240529,180200,444623625,452,452,452,452,0
|
|
20240529,180100,444623625,452,452,452,452,0
|
|
20240529,180000,444623625,452,452,452,452,0
|
|
20240529,175900,444623625,452,452,452,452,0
|
|
20240529,175800,444623625,452,452,452,452,0
|
|
20240529,175700,444623625,452,452,452,452,0
|
|
20240529,175600,444623625,452,452,452,452,0
|
|
20240529,175500,444623625,452,452,452,452,0
|
|
20240529,175400,444623625,452,452,452,452,0
|
|
20240529,175300,444623625,452,452,452,452,0
|
|
20240529,175200,444623625,452,452,452,452,0
|
|
20240529,175100,444623625,452,452,452,452,0
|
|
20240529,175000,444623625,452,452,452,452,0
|
|
20240529,174900,444623625,452,452,452,452,0
|
|
20240529,174800,444623625,452,452,452,452,0
|
|
20240529,174700,444623625,452,452,452,452,0
|
|
20240529,174600,444623625,452,452,452,452,4329
|
|
20240529,174500,444623625,452,452,452,452,0
|
|
20240529,174400,444623625,452,452,452,452,0
|
|
20240529,174300,444623625,452,452,452,452,0
|
|
20240529,174200,444623625,452,452,452,452,0
|
|
20240529,174100,444623625,452,452,452,452,0
|
|
20240529,174000,444623625,452,452,452,452,0
|
|
20240529,173900,444623625,452,452,452,452,0
|
|
20240529,173800,444623625,452,452,452,452,0
|
|
20240529,173700,444623625,452,452,452,452,0
|
|
20240529,173600,444623625,452,452,452,452,0
|
|
20240529,173500,444623625,452,452,452,452,0
|
|
20240529,173400,444623625,452,452,452,452,0
|
|
20240529,173300,444623625,452,452,452,452,0
|
|
20240529,173200,444623625,452,452,452,452,0
|
|
20240529,173100,444623625,452,452,452,452,0
|
|
20240529,173000,444623625,452,452,452,452,0
|
|
20240529,172900,444623625,452,452,452,452,0
|
|
20240529,172800,444623625,452,452,452,452,0
|
|
20240529,172700,444623625,452,452,452,452,0
|
|
20240529,172600,444623625,452,452,452,452,0
|
|
20240529,172500,444623625,452,452,452,452,0
|
|
20240529,172400,444623625,452,452,452,452,0
|
|
20240529,172300,444623625,452,452,452,452,0
|
|
20240529,172200,444623625,452,452,452,452,0
|
|
20240529,172100,444623625,452,452,452,452,0
|
|
20240529,172000,444623625,452,452,452,452,0
|
|
20240529,171900,444623625,452,452,452,452,0
|
|
20240529,171800,444623625,452,452,452,452,0
|
|
20240529,171700,444623625,452,452,452,452,0
|
|
20240529,171600,444623625,452,452,452,452,4329
|
|
20240529,171500,444623625,452,452,452,452,0
|
|
20240529,171400,444623625,452,452,452,452,0
|
|
20240529,171300,444623625,452,452,452,452,0
|
|
20240529,171200,444623625,452,452,452,452,0
|
|
20240529,171100,444623625,452,452,452,452,0
|
|
20240529,171000,444623625,452,452,452,452,0
|
|
20240529,170900,444623625,452,452,452,452,0
|
|
20240529,170800,444623625,452,452,452,452,0
|
|
20240529,170700,444623625,452,452,452,452,0
|
|
20240529,170600,444623625,452,452,452,452,0
|
|
20240529,170500,444623625,452,452,452,452,0
|
|
20240529,170400,444623625,452,452,452,452,0
|
|
20240529,170300,444623625,452,452,452,452,0
|
|
20240529,170200,444623625,452,452,452,452,0
|
|
20240529,170100,444623625,452,452,452,452,0
|
|
20240529,170000,444623625,452,452,452,452,0
|
|
20240529,165900,444623625,452,452,452,452,0
|
|
20240529,165800,444623625,452,452,452,452,0
|
|
20240529,165700,444623625,452,452,452,452,0
|
|
20240529,165600,444623625,452,452,452,452,0
|
|
20240529,165500,444623625,452,452,452,452,0
|
|
20240529,165400,444623625,452,452,452,452,0
|
|
20240529,165300,444623625,452,452,452,452,0
|
|
20240529,165200,444623625,452,452,452,452,0
|
|
20240529,165100,444623625,452,452,452,452,0
|
|
20240529,165000,444623625,452,452,452,452,0
|
|
20240529,164900,444623625,452,452,452,452,0
|
|
20240529,164800,444623625,452,452,452,452,0
|
|
20240529,164700,444623625,452,452,452,452,0
|
|
20240529,164600,444623625,452,452,452,452,4329
|
|
20240529,164500,444623625,452,452,452,452,0
|
|
20240529,164400,444623625,452,452,452,452,0
|
|
20240529,164300,444623625,452,452,452,452,0
|
|
20240529,164200,444623625,452,452,452,452,0
|
|
20240529,164100,444623625,452,452,452,452,0
|
|
20240529,164000,444623625,452,452,452,452,0
|
|
20240529,163900,444623625,452,452,452,452,0
|
|
20240529,163800,444623625,452,452,452,452,0
|
|
20240529,163700,444623625,452,452,452,452,0
|
|
20240529,163600,444623625,452,452,452,452,0
|
|
20240529,163500,444623625,452,452,452,452,0
|
|
20240529,163400,444623625,452,452,452,452,0
|
|
20240529,163300,444623625,452,452,452,452,0
|
|
20240529,163200,444623625,452,452,452,452,0
|
|
20240529,163100,444623625,452,452,452,452,0
|
|
20240529,163000,444623625,452,452,452,452,0
|
|
20240529,162900,444623625,452,452,452,452,0
|
|
20240529,162800,444623625,452,452,452,452,0
|
|
20240529,162700,444623625,452,452,452,452,0
|
|
20240529,162600,444623625,452,452,452,452,0
|
|
20240529,162500,444623625,452,452,452,452,0
|
|
20240529,162400,444623625,452,452,452,452,0
|
|
20240529,162300,444623625,452,452,452,452,0
|
|
20240529,162200,444623625,452,452,452,452,0
|
|
20240529,162100,444623625,452,452,452,452,0
|
|
20240529,162000,444623625,452,452,452,452,0
|
|
20240529,161900,444623625,452,452,452,452,0
|
|
20240529,161800,444623625,452,452,452,452,0
|
|
20240529,161700,444623625,452,452,452,452,0
|
|
20240529,161600,444623625,452,452,452,452,4329
|
|
20240529,161500,444623625,452,452,452,452,0
|
|
20240529,161400,444623625,452,452,452,452,0
|
|
20240529,161300,444623625,452,452,452,452,0
|
|
20240529,161200,444623625,452,452,452,452,0
|
|
20240529,161100,444623625,452,452,452,452,0
|
|
20240529,161000,444623625,452,452,452,452,0
|
|
20240529,160900,444623625,452,452,452,452,0
|
|
20240529,160800,444623625,452,452,452,452,0
|
|
20240529,160700,444623625,452,452,452,452,0
|
|
20240529,160600,444623625,452,452,452,452,0
|
|
20240529,160500,444623625,452,452,452,452,0
|
|
20240529,160400,444623625,452,452,452,452,0
|
|
20240529,160300,444623625,452,452,452,452,0
|
|
20240529,160200,444623625,452,452,452,452,0
|
|
20240529,160100,444623625,452,452,452,452,0
|
|
20240529,160000,444623625,452,452,452,452,0
|
|
20240529,155900,444623625,452,452,452,452,0
|
|
20240529,155800,444623625,452,452,452,452,0
|
|
20240529,155700,444623625,452,452,452,452,0
|
|
20240529,155600,444623625,452,452,452,452,0
|
|
20240529,155500,444623625,452,452,452,452,0
|
|
20240529,155400,444623625,452,452,452,452,0
|
|
20240529,155300,444623625,452,452,452,452,0
|
|
20240529,155200,444623625,452,452,452,452,0
|
|
20240529,155100,444623625,452,452,452,452,0
|
|
20240529,155000,444623625,452,452,452,452,0
|
|
20240529,154900,444623625,452,452,452,452,0
|
|
20240529,154800,444623625,452,452,452,452,0
|
|
20240529,154700,444623625,452,452,452,452,0
|
|
20240529,154600,444623625,452,452,452,452,4329
|
|
20240529,154500,444623625,452,452,452,452,0
|
|
20240529,154400,444623625,452,452,452,452,0
|
|
20240529,154300,444623625,452,452,452,452,0
|
|
20240529,154200,444623625,452,452,452,452,0
|
|
20240529,154100,444623625,452,452,452,452,0
|
|
20240529,154000,444623625,452,452,452,452,0
|
|
20240529,153900,444623625,452,452,452,452,0
|
|
20240529,153800,444623625,452,452,452,452,0
|
|
20240529,153700,444623625,452,452,452,452,0
|
|
20240529,153600,444623625,452,452,452,452,0
|
|
20240529,153500,444623625,452,452,452,452,0
|
|
20240529,153400,444623625,452,452,452,452,0
|
|
20240529,153300,444623625,452,452,452,452,0
|
|
20240529,153200,444623625,452,452,452,452,0
|
|
20240529,153100,444623625,452,452,452,452,0
|
|
20240529,153000,444623625,452,452,452,452,4329
|
|
20240529,152900,442666917,455,455,455,455,0
|
|
20240529,152800,442666917,455,455,455,455,0
|
|
20240529,152700,442666917,455,455,455,455,0
|
|
20240529,152600,442666917,455,455,455,455,0
|
|
20240529,152500,442666917,455,455,455,455,0
|
|
20240529,152400,442666917,455,455,455,455,0
|
|
20240529,152300,442666917,455,455,455,455,0
|
|
20240529,152200,442666917,455,455,455,455,0
|
|
20240529,152100,442666917,455,455,455,455,0
|
|
20240529,152000,442666917,455,455,455,455,0
|
|
20240529,151900,442666917,455,453,455,453,29
|
|
20240529,151800,442653778,453,453,453,453,0
|
|
20240529,151700,442653778,453,451,453,451,5803
|
|
20240529,151600,440031671,451,450,451,450,7042
|
|
20240529,151500,436862489,449,449,449,449,2018
|
|
20240529,151400,435956407,451,451,451,449,68
|
|
20240529,151300,435925815,450,450,450,450,185
|
|
20240529,151200,435842565,451,451,451,451,0
|
|
20240529,151100,435842565,451,451,452,451,1104
|
|
20240529,151000,435343661,451,450,451,450,888
|
|
20240529,150900,434943323,451,450,451,450,1600
|
|
20240529,150800,434223123,450,451,451,450,3368
|
|
20240529,150700,432707223,451,451,451,451,669
|
|
20240529,150600,432405504,452,452,452,452,30
|
|
20240529,150500,432391944,452,452,452,452,0
|
|
20240529,150400,432391944,452,450,452,450,891
|
|
20240529,150300,431989742,453,453,453,453,0
|
|
20240529,150200,431989742,453,450,453,450,666
|
|
20240529,150100,431690036,448,447,448,447,37988
|
|
20240529,150000,414708900,447,446,447,446,6674
|
|
20240529,145900,411727295,446,446,446,446,2500
|
|
20240529,145800,410612295,446,446,446,446,1018
|
|
20240529,145700,410158267,446,446,446,446,0
|
|
20240529,145600,410158267,446,446,446,446,0
|
|
20240529,145500,410158267,446,446,446,446,0
|
|
20240529,145400,410158267,446,446,446,446,3
|
|
20240529,145300,410156929,445,445,445,445,0
|
|
20240529,145200,410156929,445,444,445,444,2105
|
|
20240529,145100,409220904,442,442,442,442,448
|
|
20240529,145000,409022888,442,442,442,442,0
|
|
20240529,144900,409022888,442,442,442,442,308
|
|
20240529,144800,408886752,442,442,442,442,0
|
|
20240529,144700,408886752,442,442,442,442,0
|
|
20240529,144600,408886752,442,442,442,442,4
|
|
20240529,144500,408884984,442,442,442,442,0
|
|
20240529,144400,408884984,442,442,442,442,24962
|
|
20240529,144300,397851780,442,442,442,442,0
|
|
20240529,144200,397851780,442,443,443,442,3941
|
|
20240529,144100,396109838,444,444,444,444,739
|
|
20240529,144000,395781722,445,445,445,445,0
|
|
20240529,143900,395781722,445,445,445,445,0
|
|
20240529,143800,395781722,445,445,445,445,0
|
|
20240529,143700,395781722,445,444,445,444,137
|
|
20240529,143600,395720758,444,444,444,444,0
|
|
20240529,143500,395720758,444,444,444,444,3
|
|
20240529,143400,395719426,445,445,445,445,1000
|
|
20240529,143300,395274426,444,444,444,444,0
|
|
20240529,143200,395274426,444,444,444,444,4
|
|
20240529,143100,395272650,445,445,445,445,0
|
|
20240529,143000,395272650,445,444,445,444,10
|
|
20240529,142900,395268209,444,444,444,444,30
|
|
20240529,142800,395254889,443,441,443,441,4561
|
|
20240529,142700,393237083,441,441,441,441,36
|
|
20240529,142600,393221207,442,442,442,442,0
|
|
20240529,142500,393221207,442,441,442,441,1000
|
|
20240529,142400,392779394,440,440,440,440,212
|
|
20240529,142300,392686114,441,440,441,440,20033
|
|
20240529,142200,383871561,442,441,442,441,1000
|
|
20240529,142100,383430011,441,441,441,441,0
|
|
20240529,142000,383430011,441,441,441,441,100
|
|
20240529,141900,383385911,441,441,441,441,1992
|
|
20240529,141800,382507439,440,437,440,437,34660
|
|
20240529,141700,367326455,437,437,437,437,101
|
|
20240529,141600,367282318,436,436,436,436,30
|
|
20240529,141500,367269238,436,436,437,436,332
|
|
20240529,141400,367124476,436,436,436,436,0
|
|
20240529,141300,367124476,436,437,439,436,353
|
|
20240529,141200,366970400,437,437,437,437,0
|
|
20240529,141100,366970400,437,437,437,437,0
|
|
20240529,141000,366970400,437,436,437,433,12537
|
|
20240529,140900,361540327,437,437,437,437,0
|
|
20240529,140800,361540327,437,437,437,437,9
|
|
20240529,140700,361536394,437,437,437,437,504
|
|
20240529,140600,361316146,439,439,439,439,1
|
|
20240529,140500,361315707,440,439,440,433,38006
|
|
20240529,140400,344795533,439,438,440,438,3123
|
|
20240529,140300,343424555,440,440,440,440,336
|
|
20240529,140200,343276715,438,438,438,438,259
|
|
20240529,140100,343163273,438,438,438,438,305
|
|
20240529,140000,343029683,439,439,439,439,350
|
|
20240529,135900,342876033,441,441,441,441,3000
|
|
20240529,135800,341553033,440,438,440,438,657
|
|
20240529,135700,341264616,439,439,439,439,8285
|
|
20240529,135600,337627501,439,439,439,439,1715
|
|
20240529,135500,336874616,439,439,439,439,300
|
|
20240529,135400,336742916,439,439,439,439,0
|
|
20240529,135300,336742916,439,439,439,439,0
|
|
20240529,135200,336742916,439,439,439,439,0
|
|
20240529,135100,336742916,439,439,439,439,4078
|
|
20240529,135000,334952674,439,439,439,439,0
|
|
20240529,134900,334952674,439,439,439,439,7731
|
|
20240529,134800,331558765,435,436,436,435,18500
|
|
20240529,134700,323504196,437,437,437,437,640
|
|
20240529,134600,323224516,439,439,439,439,5450
|
|
20240529,134500,320831966,443,443,443,443,0
|
|
20240529,134400,320831966,443,443,443,443,0
|
|
20240529,134300,320831966,443,443,443,443,0
|
|
20240529,134200,320831966,443,443,443,443,1
|
|
20240529,134100,320831523,438,444,444,438,1001
|
|
20240529,134000,320392439,443,440,443,437,1003
|
|
20240529,133900,319954107,437,437,437,437,17721
|
|
20240529,133800,312210030,437,439,439,437,8100
|
|
20240529,133700,308655482,440,443,443,440,3092
|
|
20240529,133600,307294683,443,443,443,443,10
|
|
20240529,133500,307290253,446,446,446,446,0
|
|
20240529,133400,307290253,446,446,446,446,0
|
|
20240529,133300,307290253,446,446,446,446,0
|
|
20240529,133200,307290253,446,446,446,446,0
|
|
20240529,133100,307290253,446,446,446,446,0
|
|
20240529,133000,307290253,446,446,446,446,0
|
|
20240529,132900,307290253,446,446,446,446,0
|
|
20240529,132800,307290253,446,446,446,446,0
|
|
20240529,132700,307290253,446,446,446,446,0
|
|
20240529,132600,307290253,446,446,446,446,0
|
|
20240529,132500,307290253,446,446,446,446,0
|
|
20240529,132400,307290253,446,445,446,445,18
|
|
20240529,132300,307282235,444,445,445,442,3004
|
|
20240529,132200,305952701,446,445,446,445,22
|
|
20240529,132100,305942892,445,445,445,445,28
|
|
20240529,132000,305930432,445,446,446,445,6
|
|
20240529,131900,305927758,446,446,446,446,6
|
|
20240529,131800,305925082,446,446,446,446,2
|
|
20240529,131700,305924190,446,444,446,444,982
|
|
20240529,131600,305488178,444,444,444,444,8
|
|
20240529,131500,305484626,444,444,444,444,4
|
|
20240529,131400,305482850,444,444,444,444,14
|
|
20240529,131300,305476634,446,446,446,446,12
|
|
20240529,131200,305471282,446,446,446,446,10
|
|
20240529,131100,305466822,444,444,444,444,195
|
|
20240529,131000,305380242,444,444,444,444,0
|
|
20240529,130900,305380242,444,445,445,444,10
|
|
20240529,130800,305375796,445,445,445,445,0
|
|
20240529,130700,305375796,445,446,446,445,38
|
|
20240529,130600,305358868,446,446,446,446,0
|
|
20240529,130500,305358868,446,446,446,446,300
|
|
20240529,130400,305225068,446,446,446,446,0
|
|
20240529,130300,305225068,446,446,446,446,0
|
|
20240529,130200,305225068,446,446,446,446,0
|
|
20240529,130100,305225068,446,445,446,445,7
|
|
20240529,130000,305221952,444,445,445,440,7005
|
|
20240529,125900,302134506,445,445,445,445,0
|
|
20240529,125800,302134506,445,445,445,445,1321
|
|
20240529,125700,301546661,445,445,445,445,0
|
|
20240529,125600,301546661,445,445,445,445,1
|
|
20240529,125500,301546216,445,445,445,445,2
|
|
20240529,125400,301545326,445,445,445,445,2
|
|
20240529,125300,301544436,443,444,444,443,140
|
|
20240529,125200,301482409,443,443,443,443,0
|
|
20240529,125100,301482409,443,443,443,443,0
|
|
20240529,125000,301482409,443,444,444,443,10
|
|
20240529,124900,301477970,444,444,444,444,0
|
|
20240529,124800,301477970,444,444,444,444,4674
|
|
20240529,124700,299402714,446,446,446,446,0
|
|
20240529,124600,299402714,446,446,446,446,0
|
|
20240529,124500,299402714,446,446,446,446,0
|
|
20240529,124400,299402714,446,446,446,446,1
|
|
20240529,124300,299402268,446,446,446,446,0
|
|
20240529,124200,299402268,446,446,446,446,0
|
|
20240529,124100,299402268,446,446,446,446,0
|
|
20240529,124000,299402268,446,446,446,446,0
|
|
20240529,123900,299402268,446,446,446,446,0
|
|
20240529,123800,299402268,446,446,446,446,0
|
|
20240529,123700,299402268,446,446,446,446,1
|
|
20240529,123600,299401822,447,447,447,447,0
|
|
20240529,123500,299401822,447,447,447,447,3
|
|
20240529,123400,299400481,446,446,446,446,293
|
|
20240529,123300,299269803,446,445,446,445,3
|
|
20240529,123200,299268466,445,445,445,445,0
|
|
20240529,123100,299268466,445,445,445,445,0
|
|
20240529,123000,299268466,445,445,445,445,0
|
|
20240529,122900,299268466,445,445,445,445,0
|
|
20240529,122800,299268466,445,445,445,445,0
|
|
20240529,122700,299268466,445,445,445,445,150
|
|
20240529,122600,299201716,445,445,445,445,300
|
|
20240529,122500,299068216,446,446,446,446,0
|
|
20240529,122400,299068216,446,446,446,446,0
|
|
20240529,122300,299068216,446,446,446,446,10
|
|
20240529,122200,299063756,447,447,447,447,0
|
|
20240529,122100,299063756,447,447,447,447,0
|
|
20240529,122000,299063756,447,447,447,447,0
|
|
20240529,121900,299063756,447,447,447,447,50
|
|
20240529,121800,299041406,447,447,447,447,0
|
|
20240529,121700,299041406,447,447,447,447,1
|
|
20240529,121600,299040959,445,448,448,445,649
|
|
20240529,121500,298752133,448,448,448,448,0
|
|
20240529,121400,298752133,448,448,448,448,2800
|
|
20240529,121300,297497733,448,448,448,448,1
|
|
20240529,121200,297497285,446,446,446,446,0
|
|
20240529,121100,297497285,446,446,446,446,0
|
|
20240529,121000,297497285,446,446,446,446,0
|
|
20240529,120900,297497285,446,446,446,446,0
|
|
20240529,120800,297497285,446,446,446,446,76
|
|
20240529,120700,297463389,446,446,446,446,0
|
|
20240529,120600,297463389,446,446,446,446,0
|
|
20240529,120500,297463389,446,446,446,446,1
|
|
20240529,120400,297462943,444,444,444,444,0
|
|
20240529,120300,297462943,444,444,444,444,0
|
|
20240529,120200,297462943,444,444,444,444,0
|
|
20240529,120100,297462943,444,444,444,444,0
|
|
20240529,120000,297462943,444,444,444,444,0
|
|
20240529,115900,297462943,444,444,444,444,1
|
|
20240529,115800,297462499,444,444,444,444,0
|
|
20240529,115700,297462499,444,444,444,444,0
|
|
20240529,115600,297462499,444,444,444,444,0
|
|
20240529,115500,297462499,444,444,444,444,0
|
|
20240529,115400,297462499,444,444,444,444,0
|
|
20240529,115300,297462499,444,444,444,444,55
|
|
20240529,115200,297438079,448,448,448,448,0
|
|
20240529,115100,297438079,448,448,448,448,0
|
|
20240529,115000,297438079,448,448,448,448,0
|
|
20240529,114900,297438079,448,448,448,448,69
|
|
20240529,114800,297407167,448,448,448,448,1
|
|
20240529,114700,297406719,446,449,449,446,2
|
|
20240529,114600,297405824,450,450,450,450,0
|
|
20240529,114500,297405824,450,450,450,450,301
|
|
20240529,114400,297270374,450,450,450,450,2
|
|
20240529,114300,297269474,447,443,452,443,18449
|
|
20240529,114200,288979483,443,443,443,443,33
|
|
20240529,114100,288964864,442,442,442,442,719
|
|
20240529,114000,288647066,442,442,442,442,0
|
|
20240529,113900,288647066,442,442,442,442,0
|
|
20240529,113800,288647066,442,442,442,442,0
|
|
20240529,113700,288647066,442,442,442,442,445
|
|
20240529,113600,288450376,442,442,442,442,6
|
|
20240529,113500,288447724,443,443,443,443,0
|
|
20240529,113400,288447724,443,443,443,443,0
|
|
20240529,113300,288447724,443,443,443,443,500
|
|
20240529,113200,288226224,443,443,443,443,1000
|
|
20240529,113100,287783224,443,443,443,443,0
|
|
20240529,113000,287783224,443,443,443,443,280
|
|
20240529,112900,287659184,442,442,442,442,41
|
|
20240529,112800,287641062,439,439,439,439,0
|
|
20240529,112700,287641062,439,439,439,439,40
|
|
20240529,112600,287623502,439,440,440,439,19807
|
|
20240529,112500,278926798,441,441,441,441,8275
|
|
20240529,112400,275277523,441,441,441,441,5
|
|
20240529,112300,275275318,443,443,443,443,0
|
|
20240529,112200,275275318,443,443,443,443,300
|
|
20240529,112100,275142418,443,444,444,443,7489
|
|
20240529,112000,271824790,443,443,443,443,787
|
|
20240529,111900,271476149,443,443,443,443,300
|
|
20240529,111800,271343249,443,443,443,443,0
|
|
20240529,111700,271343249,443,442,443,442,172
|
|
20240529,111600,271267224,443,443,443,443,0
|
|
20240529,111500,271267224,443,443,443,443,1
|
|
20240529,111400,271266781,440,440,440,440,3154
|
|
20240529,111300,269879021,440,440,440,440,0
|
|
20240529,111200,269879021,440,440,440,440,2350
|
|
20240529,111100,268845021,438,441,441,438,5000
|
|
20240529,111000,266647709,441,441,441,441,5000
|
|
20240529,110900,264442709,441,441,441,441,0
|
|
20240529,110800,264442709,441,441,441,441,0
|
|
20240529,110700,264442709,441,441,441,441,0
|
|
20240529,110600,264442709,441,441,441,441,6331
|
|
20240529,110500,261650738,446,446,446,446,0
|
|
20240529,110400,261650738,446,446,446,446,0
|
|
20240529,110300,261650738,446,446,446,446,1
|
|
20240529,110200,261650292,442,442,442,442,1840
|
|
20240529,110100,260837012,442,442,442,442,2048
|
|
20240529,110000,259931796,442,442,442,442,1113
|
|
20240529,105900,259439850,444,444,444,444,0
|
|
20240529,105800,259439850,444,444,444,444,3
|
|
20240529,105700,259438518,438,441,441,438,5000
|
|
20240529,105600,257236951,442,443,443,442,2
|
|
20240529,105500,257236066,445,447,447,445,11
|
|
20240529,105400,257231169,445,445,445,445,0
|
|
20240529,105300,257231169,445,445,445,445,0
|
|
20240529,105200,257231169,445,445,445,445,0
|
|
20240529,105100,257231169,445,445,445,445,1
|
|
20240529,105000,257230724,444,444,444,444,0
|
|
20240529,104900,257230724,444,445,445,444,5000
|
|
20240529,104800,255005748,445,445,445,445,15000
|
|
20240529,104700,248330748,445,445,445,445,0
|
|
20240529,104600,248330748,445,445,445,445,0
|
|
20240529,104500,248330748,445,445,445,445,1
|
|
20240529,104400,248330303,445,448,448,445,5001
|
|
20240529,104300,246104849,449,449,449,449,0
|
|
20240529,104200,246104849,449,448,449,448,5000
|
|
20240529,104100,243862347,448,448,448,448,0
|
|
20240529,104000,243862347,448,446,448,446,75
|
|
20240529,103900,243828825,446,446,446,446,0
|
|
20240529,103800,243828825,446,445,446,445,1141
|
|
20240529,103700,243320513,445,445,445,445,0
|
|
20240529,103600,243320513,445,445,445,445,2956
|
|
20240529,103500,242005093,445,445,445,445,0
|
|
20240529,103400,242005093,445,441,445,441,22584
|
|
20240529,103300,232027709,442,442,442,442,605
|
|
20240529,103200,231760299,443,444,444,443,201
|
|
20240529,103100,231671155,444,444,444,444,6
|
|
20240529,103000,231668491,444,445,445,444,200
|
|
20240529,102900,231579591,444,444,444,444,0
|
|
20240529,102800,231579591,444,444,444,444,750
|
|
20240529,102700,231246591,444,444,444,444,200
|
|
20240529,102600,231157791,444,444,444,444,1
|
|
20240529,102500,231157347,444,443,444,443,1001
|
|
20240529,102400,230713336,440,440,440,440,2000
|
|
20240529,102300,229833336,440,440,440,440,156
|
|
20240529,102200,229764696,441,441,441,441,7555
|
|
20240529,102100,226432941,441,441,441,441,10
|
|
20240529,102000,226428531,441,441,441,441,0
|
|
20240529,101900,226428531,441,441,441,441,0
|
|
20240529,101800,226428531,441,441,441,441,252
|
|
20240529,101700,226317399,441,441,441,441,177
|
|
20240529,101600,226239342,440,443,443,440,1833
|
|
20240529,101500,225430121,445,443,445,443,605
|
|
20240529,101400,225162096,443,443,443,443,53
|
|
20240529,101300,225138617,443,443,443,443,300
|
|
20240529,101200,225005717,445,443,445,443,1938
|
|
20240529,101100,224147181,438,441,441,435,4260
|
|
20240529,101000,222281199,443,441,443,441,408
|
|
20240529,100900,222100655,441,441,441,441,175
|
|
20240529,100800,222023480,440,440,440,440,1000
|
|
20240529,100700,221583480,441,441,441,441,200
|
|
20240529,100600,221495280,441,443,443,441,100
|
|
20240529,100500,221451080,443,443,443,443,5
|
|
20240529,100400,221448865,443,438,443,438,5401
|
|
20240529,100300,219070970,437,434,437,433,12230
|
|
20240529,100200,213742657,434,434,434,434,3795
|
|
20240529,100100,212095627,430,435,436,430,40000
|
|
20240529,100000,194829130,435,440,440,435,27877
|
|
20240529,095900,182644396,440,440,440,440,1000
|
|
20240529,095800,182204396,440,444,444,440,13004
|
|
20240529,095700,176470679,443,444,444,443,2559
|
|
20240529,095600,175336798,447,448,448,444,9130
|
|
20240529,095500,171276416,448,448,448,448,26
|
|
20240529,095400,171264768,447,447,447,447,0
|
|
20240529,095300,171264768,447,447,447,447,2248
|
|
20240529,095200,170259912,446,446,446,446,191
|
|
20240529,095100,170174726,446,446,446,446,15
|
|
20240529,095000,170168036,445,445,445,445,5058
|
|
20240529,094900,167917226,446,448,448,446,4292
|
|
20240529,094800,166002300,450,449,450,449,1579
|
|
20240529,094700,165292552,449,447,449,447,4504
|
|
20240529,094600,163270260,447,444,447,444,10960
|
|
20240529,094500,158394304,444,444,444,444,5117
|
|
20240529,094400,156122356,442,443,443,442,1704
|
|
20240529,094300,155369182,442,438,443,438,3418
|
|
20240529,094200,153865677,438,438,439,438,8340
|
|
20240529,094100,150205864,438,444,446,438,19838
|
|
20240529,094000,141469016,446,446,446,443,3248
|
|
20240529,093900,140026655,446,446,446,442,50424
|
|
20240529,093800,117716031,448,453,453,446,54880
|
|
20240529,093700,93152504,453,454,454,453,1522
|
|
20240529,093600,92462016,454,455,455,454,3307
|
|
20240529,093500,90960567,458,458,458,458,0
|
|
20240529,093400,90960567,458,459,459,458,6
|
|
20240529,093300,90957814,459,457,459,457,288
|
|
20240529,093200,90825999,458,458,458,458,0
|
|
20240529,093100,90825999,458,454,458,454,227
|
|
20240529,093000,90722857,454,457,457,454,1113
|
|
20240529,092900,90217549,454,454,454,454,6878
|
|
20240529,092800,87094937,454,452,454,452,2380
|
|
20240529,092700,86017593,452,452,452,452,0
|
|
20240529,092600,86017593,452,452,452,452,13
|
|
20240529,092500,86011717,452,452,452,452,25
|
|
20240529,092400,86000417,452,452,452,452,513
|
|
20240529,092300,85768541,449,454,454,449,608
|
|
20240529,092200,85494801,452,450,452,450,2498
|
|
20240529,092100,84365966,452,450,452,449,3128
|
|
20240529,092000,82960043,449,449,449,449,4
|
|
20240529,091900,82958247,449,455,455,449,23266
|
|
20240529,091800,72399891,457,454,457,454,501
|
|
20240529,091700,72172434,454,452,454,452,279
|
|
20240529,091600,72046324,449,449,449,449,0
|
|
20240529,091500,72046324,449,451,451,449,8892
|
|
20240529,091400,68046216,451,456,456,451,30020
|
|
20240529,091300,54504558,456,455,456,452,151
|
|
20240529,091200,54436002,455,455,455,455,329
|
|
20240529,091100,54286307,453,456,456,453,19071
|
|
20240529,091000,45605344,457,462,462,452,49214
|
|
20240529,090900,23162201,465,461,466,458,1606
|
|
20240529,090800,22422585,455,464,464,455,17712
|
|
20240529,090700,14315765,469,463,469,462,5665
|
|
20240529,090600,11692935,462,458,462,458,698
|
|
20240529,090500,11372802,457,456,457,456,300
|
|
20240529,090400,11235703,456,457,457,456,6764
|
|
20240529,090300,8144655,457,458,458,457,2210
|
|
20240529,090200,7132967,459,459,459,459,6635
|
|
20240529,090100,4087502,459,457,459,456,3457
|
|
20240529,090000,2501943,459,463,463,458,5421
|