656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,195300,280895010,921,921,921,921,665
|
|
20240530,195200,280895010,921,921,921,921,0
|
|
20240530,195100,280895010,921,921,921,921,0
|
|
20240530,195000,280895010,921,921,921,921,0
|
|
20240530,194900,280895010,921,921,921,921,0
|
|
20240530,194800,280895010,921,921,921,921,0
|
|
20240530,194700,280895010,921,921,921,921,0
|
|
20240530,194600,280895010,921,921,921,921,0
|
|
20240530,194500,280895010,921,921,921,921,0
|
|
20240530,194400,280895010,921,921,921,921,0
|
|
20240530,194300,280895010,921,921,921,921,0
|
|
20240530,194200,280895010,921,921,921,921,0
|
|
20240530,194100,280895010,921,921,921,921,0
|
|
20240530,194000,280895010,921,921,921,921,0
|
|
20240530,193900,280895010,921,921,921,921,0
|
|
20240530,193800,280895010,921,921,921,921,0
|
|
20240530,193700,280895010,921,921,921,921,0
|
|
20240530,193600,280895010,921,921,921,921,0
|
|
20240530,193500,280895010,921,921,921,921,0
|
|
20240530,193400,280895010,921,921,921,921,0
|
|
20240530,193300,280895010,921,921,921,921,0
|
|
20240530,193200,280895010,921,921,921,921,0
|
|
20240530,193100,280895010,921,921,921,921,0
|
|
20240530,193000,280895010,921,921,921,921,0
|
|
20240530,192900,280895010,921,921,921,921,0
|
|
20240530,192800,280895010,921,921,921,921,0
|
|
20240530,192700,280895010,921,921,921,921,0
|
|
20240530,192600,280895010,921,921,921,921,0
|
|
20240530,192500,280895010,921,921,921,921,0
|
|
20240530,192400,280895010,921,921,921,921,0
|
|
20240530,192300,280895010,921,921,921,921,665
|
|
20240530,192200,280895010,921,921,921,921,0
|
|
20240530,192100,280895010,921,921,921,921,0
|
|
20240530,192000,280895010,921,921,921,921,0
|
|
20240530,191900,280895010,921,921,921,921,0
|
|
20240530,191800,280895010,921,921,921,921,0
|
|
20240530,191700,280895010,921,921,921,921,0
|
|
20240530,191600,280895010,921,921,921,921,0
|
|
20240530,191500,280895010,921,921,921,921,0
|
|
20240530,191400,280895010,921,921,921,921,0
|
|
20240530,191300,280895010,921,921,921,921,0
|
|
20240530,191200,280895010,921,921,921,921,0
|
|
20240530,191100,280895010,921,921,921,921,0
|
|
20240530,191000,280895010,921,921,921,921,0
|
|
20240530,190900,280895010,921,921,921,921,0
|
|
20240530,190800,280895010,921,921,921,921,0
|
|
20240530,190700,280895010,921,921,921,921,0
|
|
20240530,190600,280895010,921,921,921,921,0
|
|
20240530,190500,280895010,921,921,921,921,0
|
|
20240530,190400,280895010,921,921,921,921,0
|
|
20240530,190300,280895010,921,921,921,921,0
|
|
20240530,190200,280895010,921,921,921,921,0
|
|
20240530,190100,280895010,921,921,921,921,0
|
|
20240530,190000,280895010,921,921,921,921,0
|
|
20240530,185900,280895010,921,921,921,921,0
|
|
20240530,185800,280895010,921,921,921,921,0
|
|
20240530,185700,280895010,921,921,921,921,0
|
|
20240530,185600,280895010,921,921,921,921,0
|
|
20240530,185500,280895010,921,921,921,921,0
|
|
20240530,185400,280895010,921,921,921,921,0
|
|
20240530,185300,280895010,921,921,921,921,665
|
|
20240530,185200,280895010,921,921,921,921,0
|
|
20240530,185100,280895010,921,921,921,921,0
|
|
20240530,185000,280895010,921,921,921,921,0
|
|
20240530,184900,280895010,921,921,921,921,0
|
|
20240530,184800,280895010,921,921,921,921,0
|
|
20240530,184700,280895010,921,921,921,921,0
|
|
20240530,184600,280895010,921,921,921,921,0
|
|
20240530,184500,280895010,921,921,921,921,0
|
|
20240530,184400,280895010,921,921,921,921,0
|
|
20240530,184300,280895010,921,921,921,921,0
|
|
20240530,184200,280895010,921,921,921,921,0
|
|
20240530,184100,280895010,921,921,921,921,0
|
|
20240530,184000,280895010,921,921,921,921,0
|
|
20240530,183900,280895010,921,921,921,921,0
|
|
20240530,183800,280895010,921,921,921,921,0
|
|
20240530,183700,280895010,921,921,921,921,0
|
|
20240530,183600,280895010,921,921,921,921,0
|
|
20240530,183500,280895010,921,921,921,921,0
|
|
20240530,183400,280895010,921,921,921,921,0
|
|
20240530,183300,280895010,921,921,921,921,0
|
|
20240530,183200,280895010,921,921,921,921,0
|
|
20240530,183100,280895010,921,921,921,921,0
|
|
20240530,183000,280895010,921,921,921,921,0
|
|
20240530,182900,280895010,921,921,921,921,0
|
|
20240530,182800,280895010,921,921,921,921,0
|
|
20240530,182700,280895010,921,921,921,921,0
|
|
20240530,182600,280895010,921,921,921,921,0
|
|
20240530,182500,280895010,921,921,921,921,0
|
|
20240530,182400,280895010,921,921,921,921,0
|
|
20240530,182300,280895010,921,921,921,921,665
|
|
20240530,182200,280895010,921,921,921,921,0
|
|
20240530,182100,280895010,921,921,921,921,0
|
|
20240530,182000,280895010,921,921,921,921,0
|
|
20240530,181900,280895010,921,921,921,921,0
|
|
20240530,181800,280895010,921,921,921,921,0
|
|
20240530,181700,280895010,921,921,921,921,0
|
|
20240530,181600,280895010,921,921,921,921,0
|
|
20240530,181500,280895010,921,921,921,921,0
|
|
20240530,181400,280895010,921,921,921,921,0
|
|
20240530,181300,280895010,921,921,921,921,0
|
|
20240530,181200,280895010,921,921,921,921,0
|
|
20240530,181100,280895010,921,921,921,921,0
|
|
20240530,181000,280895010,921,921,921,921,0
|
|
20240530,180900,280895010,921,921,921,921,0
|
|
20240530,180800,280895010,921,921,921,921,0
|
|
20240530,180700,280895010,921,921,921,921,0
|
|
20240530,180600,280895010,921,921,921,921,0
|
|
20240530,180500,280895010,921,921,921,921,0
|
|
20240530,180400,280895010,921,921,921,921,0
|
|
20240530,180300,280895010,921,921,921,921,0
|
|
20240530,180200,280895010,921,921,921,921,0
|
|
20240530,180100,280895010,921,921,921,921,0
|
|
20240530,180000,280895010,921,921,921,921,0
|
|
20240530,175900,280895010,921,921,921,921,0
|
|
20240530,175800,280895010,921,921,921,921,0
|
|
20240530,175700,280895010,921,921,921,921,0
|
|
20240530,175600,280895010,921,921,921,921,0
|
|
20240530,175500,280895010,921,921,921,921,0
|
|
20240530,175400,280895010,921,921,921,921,0
|
|
20240530,175300,280895010,921,921,921,921,665
|
|
20240530,175200,280895010,921,921,921,921,0
|
|
20240530,175100,280895010,921,921,921,921,0
|
|
20240530,175000,280895010,921,921,921,921,0
|
|
20240530,174900,280895010,921,921,921,921,0
|
|
20240530,174800,280895010,921,921,921,921,0
|
|
20240530,174700,280895010,921,921,921,921,0
|
|
20240530,174600,280895010,921,921,921,921,0
|
|
20240530,174500,280895010,921,921,921,921,0
|
|
20240530,174400,280895010,921,921,921,921,0
|
|
20240530,174300,280895010,921,921,921,921,0
|
|
20240530,174200,280895010,921,921,921,921,0
|
|
20240530,174100,280895010,921,921,921,921,0
|
|
20240530,174000,280895010,921,921,921,921,0
|
|
20240530,173900,280895010,921,921,921,921,0
|
|
20240530,173800,280895010,921,921,921,921,0
|
|
20240530,173700,280895010,921,921,921,921,0
|
|
20240530,173600,280895010,921,921,921,921,0
|
|
20240530,173500,280895010,921,921,921,921,0
|
|
20240530,173400,280895010,921,921,921,921,0
|
|
20240530,173300,280895010,921,921,921,921,0
|
|
20240530,173200,280895010,921,921,921,921,0
|
|
20240530,173100,280895010,921,921,921,921,0
|
|
20240530,173000,280895010,921,921,921,921,0
|
|
20240530,172900,280895010,921,921,921,921,0
|
|
20240530,172800,280895010,921,921,921,921,0
|
|
20240530,172700,280895010,921,921,921,921,0
|
|
20240530,172600,280895010,921,921,921,921,0
|
|
20240530,172500,280895010,921,921,921,921,0
|
|
20240530,172400,280895010,921,921,921,921,0
|
|
20240530,172300,280895010,921,921,921,921,665
|
|
20240530,172200,280895010,921,921,921,921,0
|
|
20240530,172100,280895010,921,921,921,921,0
|
|
20240530,172000,280895010,921,921,921,921,0
|
|
20240530,171900,280895010,921,921,921,921,0
|
|
20240530,171800,280895010,921,921,921,921,0
|
|
20240530,171700,280895010,921,921,921,921,0
|
|
20240530,171600,280895010,921,921,921,921,0
|
|
20240530,171500,280895010,921,921,921,921,0
|
|
20240530,171400,280895010,921,921,921,921,0
|
|
20240530,171300,280895010,921,921,921,921,0
|
|
20240530,171200,280895010,921,921,921,921,0
|
|
20240530,171100,280895010,921,921,921,921,0
|
|
20240530,171000,280895010,921,921,921,921,0
|
|
20240530,170900,280895010,921,921,921,921,0
|
|
20240530,170800,280895010,921,921,921,921,0
|
|
20240530,170700,280895010,921,921,921,921,0
|
|
20240530,170600,280895010,921,921,921,921,0
|
|
20240530,170500,280895010,921,921,921,921,0
|
|
20240530,170400,280895010,921,921,921,921,0
|
|
20240530,170300,280895010,921,921,921,921,0
|
|
20240530,170200,280895010,921,921,921,921,0
|
|
20240530,170100,280895010,921,921,921,921,0
|
|
20240530,170000,280895010,921,921,921,921,0
|
|
20240530,165900,280895010,921,921,921,921,0
|
|
20240530,165800,280895010,921,921,921,921,0
|
|
20240530,165700,280895010,921,921,921,921,0
|
|
20240530,165600,280895010,921,921,921,921,0
|
|
20240530,165500,280895010,921,921,921,921,0
|
|
20240530,165400,280895010,921,921,921,921,0
|
|
20240530,165300,280895010,921,921,921,921,665
|
|
20240530,165200,280895010,921,921,921,921,0
|
|
20240530,165100,280895010,921,921,921,921,0
|
|
20240530,165000,280895010,921,921,921,921,0
|
|
20240530,164900,280895010,921,921,921,921,0
|
|
20240530,164800,280895010,921,921,921,921,0
|
|
20240530,164700,280895010,921,921,921,921,0
|
|
20240530,164600,280895010,921,921,921,921,0
|
|
20240530,164500,280895010,921,921,921,921,0
|
|
20240530,164400,280895010,921,921,921,921,0
|
|
20240530,164300,280895010,921,921,921,921,0
|
|
20240530,164200,280895010,921,921,921,921,0
|
|
20240530,164100,280895010,921,921,921,921,0
|
|
20240530,164000,280895010,921,921,921,921,0
|
|
20240530,163900,280895010,921,921,921,921,0
|
|
20240530,163800,280895010,921,921,921,921,0
|
|
20240530,163700,280895010,921,921,921,921,0
|
|
20240530,163600,280895010,921,921,921,921,0
|
|
20240530,163500,280895010,921,921,921,921,0
|
|
20240530,163400,280895010,921,921,921,921,0
|
|
20240530,163300,280895010,921,921,921,921,0
|
|
20240530,163200,280895010,921,921,921,921,0
|
|
20240530,163100,280895010,921,921,921,921,0
|
|
20240530,163000,280895010,921,921,921,921,0
|
|
20240530,162900,280895010,921,921,921,921,0
|
|
20240530,162800,280895010,921,921,921,921,0
|
|
20240530,162700,280895010,921,921,921,921,0
|
|
20240530,162600,280895010,921,921,921,921,0
|
|
20240530,162500,280895010,921,921,921,921,0
|
|
20240530,162400,280895010,921,921,921,921,0
|
|
20240530,162300,280895010,921,921,921,921,665
|
|
20240530,162200,280895010,921,921,921,921,0
|
|
20240530,162100,280895010,921,921,921,921,0
|
|
20240530,162000,280895010,921,921,921,921,0
|
|
20240530,161900,280895010,921,921,921,921,0
|
|
20240530,161800,280895010,921,921,921,921,0
|
|
20240530,161700,280895010,921,921,921,921,0
|
|
20240530,161600,280895010,921,921,921,921,0
|
|
20240530,161500,280895010,921,921,921,921,0
|
|
20240530,161400,280895010,921,921,921,921,0
|
|
20240530,161300,280895010,921,921,921,921,0
|
|
20240530,161200,280895010,921,921,921,921,0
|
|
20240530,161100,280895010,921,921,921,921,0
|
|
20240530,161000,280895010,921,921,921,921,0
|
|
20240530,160900,280895010,921,921,921,921,0
|
|
20240530,160800,280895010,921,921,921,921,0
|
|
20240530,160700,280895010,921,921,921,921,0
|
|
20240530,160600,280895010,921,921,921,921,0
|
|
20240530,160500,280895010,921,921,921,921,0
|
|
20240530,160400,280895010,921,921,921,921,0
|
|
20240530,160300,280895010,921,921,921,921,0
|
|
20240530,160200,280895010,921,921,921,921,0
|
|
20240530,160100,280895010,921,921,921,921,0
|
|
20240530,160000,280895010,921,921,921,921,0
|
|
20240530,155900,280895010,921,921,921,921,0
|
|
20240530,155800,280895010,921,921,921,921,0
|
|
20240530,155700,280895010,921,921,921,921,0
|
|
20240530,155600,280895010,921,921,921,921,0
|
|
20240530,155500,280895010,921,921,921,921,0
|
|
20240530,155400,280895010,921,921,921,921,0
|
|
20240530,155300,280895010,921,921,921,921,665
|
|
20240530,155200,280895010,921,921,921,921,0
|
|
20240530,155100,280895010,921,921,921,921,0
|
|
20240530,155000,280895010,921,921,921,921,0
|
|
20240530,154900,280895010,921,921,921,921,0
|
|
20240530,154800,280895010,921,921,921,921,0
|
|
20240530,154700,280895010,921,921,921,921,0
|
|
20240530,154600,280895010,921,921,921,921,0
|
|
20240530,154500,280895010,921,921,921,921,0
|
|
20240530,154400,280895010,921,921,921,921,0
|
|
20240530,154300,280895010,921,921,921,921,0
|
|
20240530,154200,280895010,921,921,921,921,0
|
|
20240530,154100,280895010,921,921,921,921,0
|
|
20240530,154000,280895010,921,921,921,921,0
|
|
20240530,153900,280895010,921,921,921,921,0
|
|
20240530,153800,280895010,921,921,921,921,0
|
|
20240530,153700,280895010,921,921,921,921,0
|
|
20240530,153600,280895010,921,921,921,921,0
|
|
20240530,153500,280895010,921,921,921,921,0
|
|
20240530,153400,280895010,921,921,921,921,0
|
|
20240530,153300,280895010,921,921,921,921,0
|
|
20240530,153200,280895010,921,921,921,921,0
|
|
20240530,153100,280895010,921,921,921,921,0
|
|
20240530,153000,280895010,921,921,921,921,665
|
|
20240530,152900,280282545,922,922,922,922,0
|
|
20240530,152800,280282545,922,922,922,922,0
|
|
20240530,152700,280282545,922,922,922,922,0
|
|
20240530,152600,280282545,922,922,922,922,0
|
|
20240530,152500,280282545,922,922,922,922,0
|
|
20240530,152400,280282545,922,922,922,922,0
|
|
20240530,152300,280282545,922,922,922,922,0
|
|
20240530,152200,280282545,922,922,922,922,0
|
|
20240530,152100,280282545,922,922,922,922,0
|
|
20240530,152000,280282545,922,922,922,922,0
|
|
20240530,151900,280282545,922,922,922,922,0
|
|
20240530,151800,280282545,922,922,922,922,1
|
|
20240530,151700,280281623,922,922,922,922,12
|
|
20240530,151600,280270559,922,922,922,922,0
|
|
20240530,151500,280270559,922,917,922,917,24
|
|
20240530,151400,280248496,922,922,922,922,0
|
|
20240530,151300,280248496,922,922,922,922,16
|
|
20240530,151200,280233744,918,921,921,918,543
|
|
20240530,151100,279735201,922,922,922,922,1
|
|
20240530,151000,279734279,922,920,922,920,594
|
|
20240530,150900,279187043,919,919,919,919,406
|
|
20240530,150800,278813929,919,919,919,919,12
|
|
20240530,150700,278802901,919,919,919,919,0
|
|
20240530,150600,278802901,919,920,920,919,17
|
|
20240530,150500,278787273,920,920,920,920,42
|
|
20240530,150400,278748633,922,922,922,922,0
|
|
20240530,150300,278748633,922,922,922,922,1
|
|
20240530,150200,278747711,918,922,922,918,9
|
|
20240530,150100,278739433,923,923,923,923,0
|
|
20240530,150000,278739433,923,923,923,923,0
|
|
20240530,145900,278739433,923,923,923,923,1
|
|
20240530,145800,278738510,919,919,919,919,0
|
|
20240530,145700,278738510,919,923,923,919,25
|
|
20240530,145600,278715531,918,918,918,918,0
|
|
20240530,145500,278715531,918,918,918,918,0
|
|
20240530,145400,278715531,918,918,918,918,224
|
|
20240530,145300,278509899,923,923,923,923,2
|
|
20240530,145200,278508053,919,919,923,919,50
|
|
20240530,145100,278462091,923,923,923,923,0
|
|
20240530,145000,278462091,923,923,923,923,19
|
|
20240530,144900,278444554,924,919,924,919,5960
|
|
20240530,144800,272960253,914,915,917,914,4209
|
|
20240530,144700,269101065,914,914,914,914,0
|
|
20240530,144600,269101065,914,910,914,910,2295
|
|
20240530,144500,267012038,910,911,911,910,16
|
|
20240530,144400,266997465,910,916,916,910,32
|
|
20240530,144300,266968338,909,913,913,909,1000
|
|
20240530,144200,266058400,912,912,912,912,1
|
|
20240530,144100,266057488,917,912,917,910,13980
|
|
20240530,144000,253330681,913,916,916,913,2122
|
|
20240530,143900,251392126,917,917,917,917,11
|
|
20240530,143800,251382039,917,917,917,917,15
|
|
20240530,143700,251368284,917,917,917,917,0
|
|
20240530,143600,251368284,917,917,917,917,12
|
|
20240530,143500,251357280,918,918,918,918,1
|
|
20240530,143400,251356362,918,918,918,918,0
|
|
20240530,143300,251356362,918,918,918,918,0
|
|
20240530,143200,251356362,918,918,918,918,0
|
|
20240530,143100,251356362,918,917,918,914,101
|
|
20240530,143000,251263942,918,918,918,918,12
|
|
20240530,142900,251252926,919,919,919,919,0
|
|
20240530,142800,251252926,919,919,919,919,0
|
|
20240530,142700,251252926,919,919,919,919,24
|
|
20240530,142600,251230870,918,918,918,918,0
|
|
20240530,142500,251230870,918,919,919,918,852
|
|
20240530,142400,250448705,919,919,919,919,0
|
|
20240530,142300,250448705,919,919,919,919,167
|
|
20240530,142200,250295232,919,919,919,919,13
|
|
20240530,142100,250283285,918,918,918,918,0
|
|
20240530,142000,250283285,918,918,918,918,0
|
|
20240530,141900,250283285,918,918,918,918,0
|
|
20240530,141800,250283285,918,918,918,918,12
|
|
20240530,141700,250272269,918,918,918,918,0
|
|
20240530,141600,250272269,918,918,918,918,0
|
|
20240530,141500,250272269,918,918,918,918,12
|
|
20240530,141400,250261253,915,918,918,915,246
|
|
20240530,141300,250036160,918,918,918,918,24
|
|
20240530,141200,250014128,919,919,919,919,0
|
|
20240530,141100,250014128,919,919,919,919,0
|
|
20240530,141000,250014128,919,919,919,919,5
|
|
20240530,140900,250009533,919,919,919,919,12
|
|
20240530,140800,249998505,919,919,919,919,0
|
|
20240530,140700,249998505,919,918,919,918,336
|
|
20240530,140600,249690046,919,919,919,919,0
|
|
20240530,140500,249690046,919,919,919,919,0
|
|
20240530,140400,249690046,919,915,919,915,47
|
|
20240530,140300,249647037,915,916,916,915,302
|
|
20240530,140200,249370695,917,917,917,917,2
|
|
20240530,140100,249368861,917,917,917,917,0
|
|
20240530,140000,249368861,917,917,917,917,522
|
|
20240530,135900,248890187,918,918,918,918,12
|
|
20240530,135800,248879171,918,918,918,918,116
|
|
20240530,135700,248772683,919,919,919,919,12
|
|
20240530,135600,248761655,919,919,919,919,1
|
|
20240530,135500,248760736,919,918,919,918,21
|
|
20240530,135400,248741453,918,918,918,918,11
|
|
20240530,135300,248731355,920,920,920,920,0
|
|
20240530,135200,248731355,920,920,920,919,38
|
|
20240530,135100,248696431,920,920,920,920,4
|
|
20240530,135000,248692751,920,920,920,920,0
|
|
20240530,134900,248692751,920,920,920,920,100
|
|
20240530,134800,248600751,920,915,920,915,206
|
|
20240530,134700,248412256,915,917,917,915,2795
|
|
20240530,134600,245854785,920,920,920,920,0
|
|
20240530,134500,245854785,920,920,920,920,1
|
|
20240530,134400,245853865,916,916,916,916,0
|
|
20240530,134300,245853865,916,918,918,916,669
|
|
20240530,134200,245241029,917,917,917,917,114
|
|
20240530,134100,245136491,917,917,917,917,12
|
|
20240530,134000,245125487,917,917,917,917,0
|
|
20240530,133900,245125487,917,917,917,917,12
|
|
20240530,133800,245114483,917,917,917,917,840
|
|
20240530,133700,244344203,917,917,917,917,23
|
|
20240530,133600,244323112,916,916,916,916,0
|
|
20240530,133500,244323112,916,916,916,916,59
|
|
20240530,133400,244269068,917,917,917,917,24
|
|
20240530,133300,244247060,920,920,920,920,0
|
|
20240530,133200,244247060,920,920,920,920,0
|
|
20240530,133100,244247060,920,920,920,920,349
|
|
20240530,133000,243925980,919,920,920,919,5362
|
|
20240530,132900,238995450,921,921,921,921,12
|
|
20240530,132800,238984398,921,921,921,921,0
|
|
20240530,132700,238984398,921,921,921,921,12
|
|
20240530,132600,238973346,921,921,921,921,0
|
|
20240530,132500,238973346,921,920,921,920,120
|
|
20240530,132400,238862934,920,920,920,920,0
|
|
20240530,132300,238862934,920,920,920,919,138
|
|
20240530,132200,238735975,920,920,920,920,0
|
|
20240530,132100,238735975,920,921,921,920,9009
|
|
20240530,132000,230439991,922,922,922,922,12
|
|
20240530,131900,230428927,921,921,921,921,1
|
|
20240530,131800,230428006,922,921,922,921,20
|
|
20240530,131700,230409574,922,922,922,922,240
|
|
20240530,131600,230188294,922,922,922,922,1
|
|
20240530,131500,230187372,921,921,921,921,0
|
|
20240530,131400,230187372,921,923,923,921,1036
|
|
20240530,131300,229232188,924,924,924,924,0
|
|
20240530,131200,229232188,924,924,924,924,10
|
|
20240530,131100,229222948,923,923,923,923,12
|
|
20240530,131000,229211872,922,922,922,922,10
|
|
20240530,130900,229202652,923,923,923,923,12
|
|
20240530,130800,229191576,922,922,922,922,0
|
|
20240530,130700,229191576,922,924,925,922,352
|
|
20240530,130600,228866351,921,923,923,921,4430
|
|
20240530,130500,224784901,922,923,923,922,13
|
|
20240530,130400,224772903,922,922,922,922,0
|
|
20240530,130300,224772903,922,922,924,922,4
|
|
20240530,130200,224769211,923,923,923,923,12
|
|
20240530,130100,224758135,922,922,922,922,0
|
|
20240530,130000,224758135,922,923,923,922,13
|
|
20240530,125900,224746137,923,923,923,923,11
|
|
20240530,125800,224735984,922,922,922,922,1
|
|
20240530,125700,224735062,923,923,923,923,12
|
|
20240530,125600,224723986,922,922,922,922,0
|
|
20240530,125500,224723986,922,923,923,922,13
|
|
20240530,125400,224711988,923,923,923,923,12
|
|
20240530,125300,224700912,922,922,922,922,0
|
|
20240530,125200,224700912,922,923,923,922,12
|
|
20240530,125100,224689837,923,923,923,923,23
|
|
20240530,125000,224668608,922,922,922,922,1
|
|
20240530,124900,224667686,925,924,925,924,350
|
|
20240530,124800,224344105,925,925,925,925,10
|
|
20240530,124700,224334855,921,921,921,921,1
|
|
20240530,124600,224333934,925,921,926,921,17
|
|
20240530,124500,224318224,923,923,923,923,55
|
|
20240530,124400,224267459,921,921,921,921,0
|
|
20240530,124300,224267459,921,921,921,921,0
|
|
20240530,124200,224267459,921,921,921,921,0
|
|
20240530,124100,224267459,921,925,925,921,48
|
|
20240530,124000,224223063,927,927,927,927,0
|
|
20240530,123900,224223063,927,927,927,927,0
|
|
20240530,123800,224223063,927,927,927,927,0
|
|
20240530,123700,224223063,927,927,927,927,0
|
|
20240530,123600,224223063,927,927,927,927,0
|
|
20240530,123500,224223063,927,927,927,927,45
|
|
20240530,123400,224181348,927,927,927,927,1
|
|
20240530,123300,224180421,920,920,920,920,0
|
|
20240530,123200,224180421,920,920,920,920,0
|
|
20240530,123100,224180421,920,927,927,920,37
|
|
20240530,123000,224146234,926,926,926,926,3233
|
|
20240530,122900,221152476,926,926,926,926,0
|
|
20240530,122800,221152476,926,926,926,926,1
|
|
20240530,122700,221151550,920,920,920,920,0
|
|
20240530,122600,221151550,920,920,920,920,95
|
|
20240530,122500,221064150,920,922,926,920,179
|
|
20240530,122400,220898656,925,925,925,925,1
|
|
20240530,122300,220897731,920,920,920,920,0
|
|
20240530,122200,220897731,920,922,922,920,13
|
|
20240530,122100,220885748,926,926,926,926,1
|
|
20240530,122000,220884822,919,920,920,919,13
|
|
20240530,121900,220872863,921,927,927,921,14
|
|
20240530,121800,220859963,919,919,919,919,0
|
|
20240530,121700,220859963,919,920,920,919,107
|
|
20240530,121600,220761524,920,922,922,920,3511
|
|
20240530,121500,217530380,921,921,921,921,0
|
|
20240530,121400,217530380,921,927,927,921,13
|
|
20240530,121300,217518401,921,921,921,921,11
|
|
20240530,121200,217508270,920,921,921,920,13
|
|
20240530,121100,217496298,920,921,921,920,156
|
|
20240530,121000,217352624,921,928,928,921,2
|
|
20240530,120900,217350775,922,922,922,922,12
|
|
20240530,120800,217339711,923,923,923,923,35
|
|
20240530,120700,217307406,929,929,929,929,0
|
|
20240530,120600,217307406,929,929,929,929,0
|
|
20240530,120500,217307406,929,928,929,928,10
|
|
20240530,120400,217298117,929,928,929,928,185
|
|
20240530,120300,217126416,920,929,929,920,1968
|
|
20240530,120200,215313812,929,929,929,929,0
|
|
20240530,120100,215313812,929,929,929,929,14
|
|
20240530,120000,215300806,930,930,930,929,416
|
|
20240530,115900,214913930,930,930,930,930,0
|
|
20240530,115800,214913930,930,930,930,930,35
|
|
20240530,115700,214881380,929,929,929,929,0
|
|
20240530,115600,214881380,929,929,929,929,0
|
|
20240530,115500,214881380,929,929,929,929,938
|
|
20240530,115400,214009978,930,928,930,927,285
|
|
20240530,115300,213745506,930,930,930,930,0
|
|
20240530,115200,213745506,930,926,930,926,633
|
|
20240530,115100,213156899,926,926,926,926,5
|
|
20240530,115000,213152269,923,923,923,923,698
|
|
20240530,114900,212508015,923,923,923,923,338
|
|
20240530,114800,212196041,923,923,923,923,12
|
|
20240530,114700,212184965,923,923,923,923,0
|
|
20240530,114600,212184965,923,923,923,923,12
|
|
20240530,114500,212173889,920,920,920,920,0
|
|
20240530,114400,212173889,920,920,920,920,0
|
|
20240530,114300,212173889,920,920,920,920,0
|
|
20240530,114200,212173889,920,922,922,920,98
|
|
20240530,114100,212083683,924,924,924,924,0
|
|
20240530,114000,212083683,924,924,924,924,0
|
|
20240530,113900,212083683,924,924,924,924,12
|
|
20240530,113800,212072595,924,924,924,924,14
|
|
20240530,113700,212059659,925,925,925,925,12
|
|
20240530,113600,212048559,925,925,925,925,0
|
|
20240530,113500,212048559,925,925,925,925,12
|
|
20240530,113400,212037459,925,925,925,925,0
|
|
20240530,113300,212037459,925,923,925,923,46
|
|
20240530,113200,211994969,925,925,925,925,0
|
|
20240530,113100,211994969,925,925,925,925,1000
|
|
20240530,113000,211069969,926,926,926,926,0
|
|
20240530,112900,211069969,926,926,926,926,0
|
|
20240530,112800,211069969,926,926,926,926,0
|
|
20240530,112700,211069969,926,926,926,926,1011
|
|
20240530,112600,210133783,926,926,926,926,24
|
|
20240530,112500,210111559,931,931,931,931,0
|
|
20240530,112400,210111559,931,931,931,931,0
|
|
20240530,112300,210111559,931,931,931,931,726
|
|
20240530,112200,209435653,932,932,932,932,0
|
|
20240530,112100,209435653,932,931,934,931,4484
|
|
20240530,112000,205257841,931,928,931,925,7035
|
|
20240530,111900,198719766,927,923,927,923,47
|
|
20240530,111800,198676230,923,923,923,923,0
|
|
20240530,111700,198676230,923,921,923,921,1123
|
|
20240530,111600,197640438,920,920,920,920,0
|
|
20240530,111500,197640438,920,920,920,920,45
|
|
20240530,111400,197599038,922,922,922,922,0
|
|
20240530,111300,197599038,922,922,922,922,0
|
|
20240530,111200,197599038,922,922,922,922,0
|
|
20240530,111100,197599038,922,922,922,922,35
|
|
20240530,111000,197566768,917,917,917,917,0
|
|
20240530,110900,197566768,917,920,920,917,533
|
|
20240530,110800,197077428,922,922,922,922,348
|
|
20240530,110700,196756572,923,923,923,923,1
|
|
20240530,110600,196755649,921,921,921,921,0
|
|
20240530,110500,196755649,921,921,921,921,128
|
|
20240530,110400,196637761,923,922,923,922,3070
|
|
20240530,110300,193804221,923,923,923,923,0
|
|
20240530,110200,193804221,923,923,923,923,0
|
|
20240530,110100,193804221,923,923,923,923,0
|
|
20240530,110000,193804221,923,923,923,923,287
|
|
20240530,105900,193539320,923,922,923,922,287
|
|
20240530,105800,193274509,926,926,926,926,0
|
|
20240530,105700,193274509,926,926,926,926,2
|
|
20240530,105600,193272657,923,922,923,922,501
|
|
20240530,105500,192810734,922,922,922,922,120
|
|
20240530,105400,192700094,922,917,922,916,3
|
|
20240530,105300,192697339,919,920,920,919,31
|
|
20240530,105200,192668826,919,919,919,919,0
|
|
20240530,105100,192668826,919,919,919,919,0
|
|
20240530,105000,192668826,919,919,919,919,0
|
|
20240530,104900,192668826,919,918,919,918,671
|
|
20240530,104800,192052538,918,918,918,918,2008
|
|
20240530,104700,190209194,918,918,918,918,8
|
|
20240530,104600,190201850,918,917,918,916,17
|
|
20240530,104500,190186260,919,913,919,913,2023
|
|
20240530,104400,188331657,913,913,913,913,27
|
|
20240530,104300,188307006,913,913,913,913,1
|
|
20240530,104200,188306093,913,913,913,913,235
|
|
20240530,104100,188091538,912,912,912,912,205
|
|
20240530,104000,187904578,913,913,913,913,11
|
|
20240530,103900,187894535,913,913,913,913,32
|
|
20240530,103800,187865319,913,913,913,913,414
|
|
20240530,103700,187487337,913,913,913,912,1073
|
|
20240530,103600,186508688,913,913,913,913,0
|
|
20240530,103500,186508688,913,913,913,913,159
|
|
20240530,103400,186363521,912,912,912,912,710
|
|
20240530,103300,185716001,913,913,913,913,41
|
|
20240530,103200,185678568,912,913,913,912,77
|
|
20240530,103100,185608280,913,914,914,913,201
|
|
20240530,103000,185424763,914,914,914,914,8
|
|
20240530,102900,185417451,915,915,915,915,0
|
|
20240530,102800,185417451,915,915,915,915,12
|
|
20240530,102700,185406471,913,913,913,913,0
|
|
20240530,102600,185406471,913,916,916,913,3793
|
|
20240530,102500,181934064,914,918,918,913,1728
|
|
20240530,102400,180355089,919,918,919,918,100
|
|
20240530,102300,180263250,919,919,919,919,109
|
|
20240530,102200,180163079,919,919,920,919,204
|
|
20240530,102100,179975474,919,917,919,917,124
|
|
20240530,102000,179861643,918,912,918,912,5382
|
|
20240530,101900,174941973,912,911,912,911,2289
|
|
20240530,101800,172856108,908,912,912,908,5612
|
|
20240530,101700,167750448,912,912,912,911,1011
|
|
20240530,101600,166829190,914,913,916,913,2576
|
|
20240530,101500,164474823,914,912,914,911,2338
|
|
20240530,101400,162341365,911,914,916,911,2849
|
|
20240530,101300,159744635,911,920,921,910,6449
|
|
20240530,101200,153862562,912,915,923,912,2830
|
|
20240530,101100,151274549,915,929,929,915,15677
|
|
20240530,101000,136808981,935,939,940,926,7897
|
|
20240530,100900,129442856,935,940,944,935,2398
|
|
20240530,100800,127187776,944,946,948,939,11073
|
|
20240530,100700,116743687,948,934,955,934,43951
|
|
20240530,100600,75078886,934,925,938,925,20395
|
|
20240530,100500,56098778,926,913,926,913,12546
|
|
20240530,100400,44581235,913,912,913,912,3512
|
|
20240530,100300,41377291,912,912,912,912,3
|
|
20240530,100200,41374555,912,910,912,910,2001
|
|
20240530,100100,39551699,908,908,908,908,5
|
|
20240530,100000,39547159,910,910,910,910,0
|
|
20240530,095900,39547159,910,907,910,907,361
|
|
20240530,095800,39219129,908,910,910,908,155
|
|
20240530,095700,39078291,908,908,908,908,0
|
|
20240530,095600,39078291,908,910,910,908,322
|
|
20240530,095500,38785761,909,910,910,909,43
|
|
20240530,095400,38746673,910,910,910,910,11
|
|
20240530,095300,38736663,909,909,909,909,250
|
|
20240530,095200,38509413,908,908,908,908,205
|
|
20240530,095100,38323273,909,909,909,909,15
|
|
20240530,095000,38309638,909,910,910,909,40
|
|
20240530,094900,38273241,910,910,910,910,13
|
|
20240530,094800,38261411,910,909,910,909,337
|
|
20240530,094700,37954750,910,910,910,910,14
|
|
20240530,094600,37942010,910,910,910,910,67
|
|
20240530,094500,37881040,911,911,911,911,0
|
|
20240530,094400,37881040,911,911,911,911,24
|
|
20240530,094300,37859176,914,914,914,914,0
|
|
20240530,094200,37859176,914,914,914,914,3555
|
|
20240530,094100,34609906,914,911,914,911,18
|
|
20240530,094000,34593505,911,911,911,911,6
|
|
20240530,093900,34588039,914,914,914,914,1
|
|
20240530,093800,34587125,909,909,909,909,96
|
|
20240530,093700,34499861,912,912,912,912,0
|
|
20240530,093600,34499861,912,916,916,912,81
|
|
20240530,093500,34425805,916,916,916,916,0
|
|
20240530,093400,34425805,916,916,916,916,0
|
|
20240530,093300,34425805,916,916,916,916,2
|
|
20240530,093200,34423973,916,916,916,916,0
|
|
20240530,093100,34423973,916,915,916,915,60
|
|
20240530,093000,34369016,912,913,913,912,500
|
|
20240530,092900,33912980,912,911,912,911,917
|
|
20240530,092800,33076740,911,911,911,911,113
|
|
20240530,092700,32973797,911,911,911,911,11
|
|
20240530,092600,32963776,906,906,906,906,0
|
|
20240530,092500,32963776,906,906,906,906,0
|
|
20240530,092400,32963776,906,909,909,906,1000
|
|
20240530,092300,32057738,906,906,906,906,0
|
|
20240530,092200,32057738,906,906,906,906,576
|
|
20240530,092100,31535882,905,905,905,905,0
|
|
20240530,092000,31535882,905,905,905,905,0
|
|
20240530,091900,31535882,905,906,906,905,2001
|
|
20240530,091800,29723976,906,906,906,906,0
|
|
20240530,091700,29723976,906,906,906,906,0
|
|
20240530,091600,29723976,906,906,906,906,408
|
|
20240530,091500,29354328,906,907,907,906,6692
|
|
20240530,091400,23291234,907,907,907,907,4
|
|
20240530,091300,23287606,910,912,912,910,894
|
|
20240530,091200,22473278,914,914,914,914,2252
|
|
20240530,091100,20414950,914,914,914,913,1713
|
|
20240530,091000,18849378,914,914,914,914,2189
|
|
20240530,090900,16848632,906,906,906,906,376
|
|
20240530,090800,16507976,906,906,906,906,0
|
|
20240530,090700,16507976,906,906,906,906,0
|
|
20240530,090600,16507976,906,908,908,905,868
|
|
20240530,090500,15721073,908,916,916,908,117
|
|
20240530,090400,15614701,916,916,916,916,4000
|
|
20240530,090300,11950701,905,905,905,905,538
|
|
20240530,090200,11463811,917,913,917,913,3017
|
|
20240530,090100,8708103,914,912,914,912,2287
|
|
20240530,090000,6618175,905,905,905,900,7315
|