629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192600,51282070,355,355,355,355,3173
|
|
20240530,192500,51282070,355,355,355,355,0
|
|
20240530,192400,51282070,355,355,355,355,0
|
|
20240530,192300,51282070,355,355,355,355,0
|
|
20240530,192200,51282070,355,355,355,355,0
|
|
20240530,192100,51282070,355,355,355,355,0
|
|
20240530,192000,51282070,355,355,355,355,0
|
|
20240530,191900,51282070,355,355,355,355,0
|
|
20240530,191800,51282070,355,355,355,355,0
|
|
20240530,191700,51282070,355,355,355,355,0
|
|
20240530,191600,51282070,355,355,355,355,0
|
|
20240530,191500,51282070,355,355,355,355,0
|
|
20240530,191400,51282070,355,355,355,355,0
|
|
20240530,191300,51282070,355,355,355,355,0
|
|
20240530,191200,51282070,355,355,355,355,0
|
|
20240530,191100,51282070,355,355,355,355,0
|
|
20240530,191000,51282070,355,355,355,355,0
|
|
20240530,190900,51282070,355,355,355,355,0
|
|
20240530,190800,51282070,355,355,355,355,0
|
|
20240530,190700,51282070,355,355,355,355,0
|
|
20240530,190600,51282070,355,355,355,355,0
|
|
20240530,190500,51282070,355,355,355,355,0
|
|
20240530,190400,51282070,355,355,355,355,0
|
|
20240530,190300,51282070,355,355,355,355,0
|
|
20240530,190200,51282070,355,355,355,355,0
|
|
20240530,190100,51282070,355,355,355,355,0
|
|
20240530,190000,51282070,355,355,355,355,0
|
|
20240530,185900,51282070,355,355,355,355,0
|
|
20240530,185800,51282070,355,355,355,355,0
|
|
20240530,185700,51282070,355,355,355,355,0
|
|
20240530,185600,51282070,355,355,355,355,3173
|
|
20240530,185500,51282070,355,355,355,355,0
|
|
20240530,185400,51282070,355,355,355,355,0
|
|
20240530,185300,51282070,355,355,355,355,0
|
|
20240530,185200,51282070,355,355,355,355,0
|
|
20240530,185100,51282070,355,355,355,355,0
|
|
20240530,185000,51282070,355,355,355,355,0
|
|
20240530,184900,51282070,355,355,355,355,0
|
|
20240530,184800,51282070,355,355,355,355,0
|
|
20240530,184700,51282070,355,355,355,355,0
|
|
20240530,184600,51282070,355,355,355,355,0
|
|
20240530,184500,51282070,355,355,355,355,0
|
|
20240530,184400,51282070,355,355,355,355,0
|
|
20240530,184300,51282070,355,355,355,355,0
|
|
20240530,184200,51282070,355,355,355,355,0
|
|
20240530,184100,51282070,355,355,355,355,0
|
|
20240530,184000,51282070,355,355,355,355,0
|
|
20240530,183900,51282070,355,355,355,355,0
|
|
20240530,183800,51282070,355,355,355,355,0
|
|
20240530,183700,51282070,355,355,355,355,0
|
|
20240530,183600,51282070,355,355,355,355,0
|
|
20240530,183500,51282070,355,355,355,355,0
|
|
20240530,183400,51282070,355,355,355,355,0
|
|
20240530,183300,51282070,355,355,355,355,0
|
|
20240530,183200,51282070,355,355,355,355,0
|
|
20240530,183100,51282070,355,355,355,355,0
|
|
20240530,183000,51282070,355,355,355,355,0
|
|
20240530,182900,51282070,355,355,355,355,0
|
|
20240530,182800,51282070,355,355,355,355,0
|
|
20240530,182700,51282070,355,355,355,355,0
|
|
20240530,182600,51282070,355,355,355,355,3173
|
|
20240530,182500,51282070,355,355,355,355,0
|
|
20240530,182400,51282070,355,355,355,355,0
|
|
20240530,182300,51282070,355,355,355,355,0
|
|
20240530,182200,51282070,355,355,355,355,0
|
|
20240530,182100,51282070,355,355,355,355,0
|
|
20240530,182000,51282070,355,355,355,355,0
|
|
20240530,181900,51282070,355,355,355,355,0
|
|
20240530,181800,51282070,355,355,355,355,0
|
|
20240530,181700,51282070,355,355,355,355,0
|
|
20240530,181600,51282070,355,355,355,355,0
|
|
20240530,181500,51282070,355,355,355,355,0
|
|
20240530,181400,51282070,355,355,355,355,0
|
|
20240530,181300,51282070,355,355,355,355,0
|
|
20240530,181200,51282070,355,355,355,355,0
|
|
20240530,181100,51282070,355,355,355,355,0
|
|
20240530,181000,51282070,355,355,355,355,0
|
|
20240530,180900,51282070,355,355,355,355,0
|
|
20240530,180800,51282070,355,355,355,355,0
|
|
20240530,180700,51282070,355,355,355,355,0
|
|
20240530,180600,51282070,355,355,355,355,0
|
|
20240530,180500,51282070,355,355,355,355,0
|
|
20240530,180400,51282070,355,355,355,355,0
|
|
20240530,180300,51282070,355,355,355,355,0
|
|
20240530,180200,51282070,355,355,355,355,0
|
|
20240530,180100,51282070,355,355,355,355,0
|
|
20240530,180000,51282070,355,355,355,355,0
|
|
20240530,175900,51282070,355,355,355,355,0
|
|
20240530,175800,51282070,355,355,355,355,0
|
|
20240530,175700,51282070,355,355,355,355,0
|
|
20240530,175600,51282070,355,355,355,355,3173
|
|
20240530,175500,51282070,355,355,355,355,0
|
|
20240530,175400,51282070,355,355,355,355,0
|
|
20240530,175300,51282070,355,355,355,355,0
|
|
20240530,175200,51282070,355,355,355,355,0
|
|
20240530,175100,51282070,355,355,355,355,0
|
|
20240530,175000,51282070,355,355,355,355,0
|
|
20240530,174900,51282070,355,355,355,355,0
|
|
20240530,174800,51282070,355,355,355,355,0
|
|
20240530,174700,51282070,355,355,355,355,0
|
|
20240530,174600,51282070,355,355,355,355,0
|
|
20240530,174500,51282070,355,355,355,355,0
|
|
20240530,174400,51282070,355,355,355,355,0
|
|
20240530,174300,51282070,355,355,355,355,0
|
|
20240530,174200,51282070,355,355,355,355,0
|
|
20240530,174100,51282070,355,355,355,355,0
|
|
20240530,174000,51282070,355,355,355,355,0
|
|
20240530,173900,51282070,355,355,355,355,0
|
|
20240530,173800,51282070,355,355,355,355,0
|
|
20240530,173700,51282070,355,355,355,355,0
|
|
20240530,173600,51282070,355,355,355,355,0
|
|
20240530,173500,51282070,355,355,355,355,0
|
|
20240530,173400,51282070,355,355,355,355,0
|
|
20240530,173300,51282070,355,355,355,355,0
|
|
20240530,173200,51282070,355,355,355,355,0
|
|
20240530,173100,51282070,355,355,355,355,0
|
|
20240530,173000,51282070,355,355,355,355,0
|
|
20240530,172900,51282070,355,355,355,355,0
|
|
20240530,172800,51282070,355,355,355,355,0
|
|
20240530,172700,51282070,355,355,355,355,0
|
|
20240530,172600,51282070,355,355,355,355,3173
|
|
20240530,172500,51282070,355,355,355,355,0
|
|
20240530,172400,51282070,355,355,355,355,0
|
|
20240530,172300,51282070,355,355,355,355,0
|
|
20240530,172200,51282070,355,355,355,355,0
|
|
20240530,172100,51282070,355,355,355,355,0
|
|
20240530,172000,51282070,355,355,355,355,0
|
|
20240530,171900,51282070,355,355,355,355,0
|
|
20240530,171800,51282070,355,355,355,355,0
|
|
20240530,171700,51282070,355,355,355,355,0
|
|
20240530,171600,51282070,355,355,355,355,0
|
|
20240530,171500,51282070,355,355,355,355,0
|
|
20240530,171400,51282070,355,355,355,355,0
|
|
20240530,171300,51282070,355,355,355,355,0
|
|
20240530,171200,51282070,355,355,355,355,0
|
|
20240530,171100,51282070,355,355,355,355,0
|
|
20240530,171000,51282070,355,355,355,355,0
|
|
20240530,170900,51282070,355,355,355,355,0
|
|
20240530,170800,51282070,355,355,355,355,0
|
|
20240530,170700,51282070,355,355,355,355,0
|
|
20240530,170600,51282070,355,355,355,355,0
|
|
20240530,170500,51282070,355,355,355,355,0
|
|
20240530,170400,51282070,355,355,355,355,0
|
|
20240530,170300,51282070,355,355,355,355,0
|
|
20240530,170200,51282070,355,355,355,355,0
|
|
20240530,170100,51282070,355,355,355,355,0
|
|
20240530,170000,51282070,355,355,355,355,0
|
|
20240530,165900,51282070,355,355,355,355,0
|
|
20240530,165800,51282070,355,355,355,355,0
|
|
20240530,165700,51282070,355,355,355,355,0
|
|
20240530,165600,51282070,355,355,355,355,3173
|
|
20240530,165500,51282070,355,355,355,355,0
|
|
20240530,165400,51282070,355,355,355,355,0
|
|
20240530,165300,51282070,355,355,355,355,0
|
|
20240530,165200,51282070,355,355,355,355,0
|
|
20240530,165100,51282070,355,355,355,355,0
|
|
20240530,165000,51282070,355,355,355,355,0
|
|
20240530,164900,51282070,355,355,355,355,0
|
|
20240530,164800,51282070,355,355,355,355,0
|
|
20240530,164700,51282070,355,355,355,355,0
|
|
20240530,164600,51282070,355,355,355,355,0
|
|
20240530,164500,51282070,355,355,355,355,0
|
|
20240530,164400,51282070,355,355,355,355,0
|
|
20240530,164300,51282070,355,355,355,355,0
|
|
20240530,164200,51282070,355,355,355,355,0
|
|
20240530,164100,51282070,355,355,355,355,0
|
|
20240530,164000,51282070,355,355,355,355,0
|
|
20240530,163900,51282070,355,355,355,355,0
|
|
20240530,163800,51282070,355,355,355,355,0
|
|
20240530,163700,51282070,355,355,355,355,0
|
|
20240530,163600,51282070,355,355,355,355,0
|
|
20240530,163500,51282070,355,355,355,355,0
|
|
20240530,163400,51282070,355,355,355,355,0
|
|
20240530,163300,51282070,355,355,355,355,0
|
|
20240530,163200,51282070,355,355,355,355,0
|
|
20240530,163100,51282070,355,355,355,355,0
|
|
20240530,163000,51282070,355,355,355,355,0
|
|
20240530,162900,51282070,355,355,355,355,0
|
|
20240530,162800,51282070,355,355,355,355,0
|
|
20240530,162700,51282070,355,355,355,355,0
|
|
20240530,162600,51282070,355,355,355,355,3173
|
|
20240530,162500,51282070,355,355,355,355,0
|
|
20240530,162400,51282070,355,355,355,355,0
|
|
20240530,162300,51282070,355,355,355,355,0
|
|
20240530,162200,51282070,355,355,355,355,0
|
|
20240530,162100,51282070,355,355,355,355,0
|
|
20240530,162000,51282070,355,355,355,355,0
|
|
20240530,161900,51282070,355,355,355,355,0
|
|
20240530,161800,51282070,355,355,355,355,0
|
|
20240530,161700,51282070,355,355,355,355,0
|
|
20240530,161600,51282070,355,355,355,355,0
|
|
20240530,161500,51282070,355,355,355,355,0
|
|
20240530,161400,51282070,355,355,355,355,0
|
|
20240530,161300,51282070,355,355,355,355,0
|
|
20240530,161200,51282070,355,355,355,355,0
|
|
20240530,161100,51282070,355,355,355,355,0
|
|
20240530,161000,51282070,355,355,355,355,0
|
|
20240530,160900,51282070,355,355,355,355,0
|
|
20240530,160800,51282070,355,355,355,355,0
|
|
20240530,160700,51282070,355,355,355,355,0
|
|
20240530,160600,51282070,355,355,355,355,0
|
|
20240530,160500,51282070,355,355,355,355,0
|
|
20240530,160400,51282070,355,355,355,355,0
|
|
20240530,160300,51282070,355,355,355,355,0
|
|
20240530,160200,51282070,355,355,355,355,0
|
|
20240530,160100,51282070,355,355,355,355,0
|
|
20240530,160000,51282070,355,355,355,355,0
|
|
20240530,155900,51282070,355,355,355,355,0
|
|
20240530,155800,51282070,355,355,355,355,0
|
|
20240530,155700,51282070,355,355,355,355,0
|
|
20240530,155600,51282070,355,355,355,355,3173
|
|
20240530,155500,51282070,355,355,355,355,0
|
|
20240530,155400,51282070,355,355,355,355,0
|
|
20240530,155300,51282070,355,355,355,355,0
|
|
20240530,155200,51282070,355,355,355,355,0
|
|
20240530,155100,51282070,355,355,355,355,0
|
|
20240530,155000,51282070,355,355,355,355,0
|
|
20240530,154900,51282070,355,355,355,355,0
|
|
20240530,154800,51282070,355,355,355,355,0
|
|
20240530,154700,51282070,355,355,355,355,0
|
|
20240530,154600,51282070,355,355,355,355,0
|
|
20240530,154500,51282070,355,355,355,355,0
|
|
20240530,154400,51282070,355,355,355,355,0
|
|
20240530,154300,51282070,355,355,355,355,0
|
|
20240530,154200,51282070,355,355,355,355,0
|
|
20240530,154100,51282070,355,355,355,355,0
|
|
20240530,154000,51282070,355,355,355,355,0
|
|
20240530,153900,51282070,355,355,355,355,0
|
|
20240530,153800,51282070,355,355,355,355,0
|
|
20240530,153700,51282070,355,355,355,355,0
|
|
20240530,153600,51282070,355,355,355,355,0
|
|
20240530,153500,51282070,355,355,355,355,0
|
|
20240530,153400,51282070,355,355,355,355,0
|
|
20240530,153300,51282070,355,355,355,355,0
|
|
20240530,153200,51282070,355,355,355,355,0
|
|
20240530,153100,51282070,355,355,355,355,0
|
|
20240530,153000,51282070,355,355,355,355,3173
|
|
20240530,152900,50155655,357,357,357,357,0
|
|
20240530,152800,50155655,357,357,357,357,0
|
|
20240530,152700,50155655,357,357,357,357,0
|
|
20240530,152600,50155655,357,357,357,357,0
|
|
20240530,152500,50155655,357,357,357,357,0
|
|
20240530,152400,50155655,357,357,357,357,0
|
|
20240530,152300,50155655,357,357,357,357,0
|
|
20240530,152200,50155655,357,357,357,357,0
|
|
20240530,152100,50155655,357,357,357,357,0
|
|
20240530,152000,50155655,357,357,357,357,0
|
|
20240530,151900,50155655,357,357,357,357,0
|
|
20240530,151800,50155655,357,357,357,357,0
|
|
20240530,151700,50155655,357,357,357,357,0
|
|
20240530,151600,50155655,357,355,357,355,98
|
|
20240530,151500,50120863,357,356,357,356,3
|
|
20240530,151400,50119794,355,355,355,355,0
|
|
20240530,151300,50119794,355,355,355,355,0
|
|
20240530,151200,50119794,355,355,355,355,0
|
|
20240530,151100,50119794,355,356,356,355,1920
|
|
20240530,151000,49438174,358,358,358,358,0
|
|
20240530,150900,49438174,358,358,358,358,0
|
|
20240530,150800,49438174,358,358,358,358,0
|
|
20240530,150700,49438174,358,358,358,358,3000
|
|
20240530,150600,48364174,358,358,358,358,0
|
|
20240530,150500,48364174,358,358,358,358,0
|
|
20240530,150400,48364174,358,358,358,358,0
|
|
20240530,150300,48364174,358,358,358,358,1
|
|
20240530,150200,48363816,357,357,357,357,3100
|
|
20240530,150100,47257116,357,357,357,357,1
|
|
20240530,150000,47256759,356,356,356,356,0
|
|
20240530,145900,47256759,356,356,356,356,0
|
|
20240530,145800,47256759,356,356,356,356,0
|
|
20240530,145700,47256759,356,356,356,356,1
|
|
20240530,145600,47256403,356,356,356,356,1500
|
|
20240530,145500,46722403,355,355,355,355,0
|
|
20240530,145400,46722403,355,355,355,355,0
|
|
20240530,145300,46722403,355,355,355,355,0
|
|
20240530,145200,46722403,355,355,355,355,0
|
|
20240530,145100,46722403,355,355,355,355,0
|
|
20240530,145000,46722403,355,355,355,355,0
|
|
20240530,144900,46722403,355,355,355,355,0
|
|
20240530,144800,46722403,355,355,355,355,0
|
|
20240530,144700,46722403,355,355,355,355,0
|
|
20240530,144600,46722403,355,355,355,355,0
|
|
20240530,144500,46722403,355,355,355,355,0
|
|
20240530,144400,46722403,355,355,355,355,0
|
|
20240530,144300,46722403,355,355,355,355,250
|
|
20240530,144200,46633653,356,356,356,356,0
|
|
20240530,144100,46633653,356,356,356,356,13
|
|
20240530,144000,46629025,356,356,356,356,0
|
|
20240530,143900,46629025,356,356,356,356,0
|
|
20240530,143800,46629025,356,356,356,356,0
|
|
20240530,143700,46629025,356,356,356,356,0
|
|
20240530,143600,46629025,356,356,356,356,0
|
|
20240530,143500,46629025,356,356,356,356,0
|
|
20240530,143400,46629025,356,356,356,356,0
|
|
20240530,143300,46629025,356,356,356,356,0
|
|
20240530,143200,46629025,356,356,356,356,0
|
|
20240530,143100,46629025,356,356,356,356,93
|
|
20240530,143000,46595917,356,356,356,356,0
|
|
20240530,142900,46595917,356,356,356,356,0
|
|
20240530,142800,46595917,356,356,356,356,1433
|
|
20240530,142700,46085769,357,357,357,357,0
|
|
20240530,142600,46085769,357,357,357,357,0
|
|
20240530,142500,46085769,357,357,357,357,0
|
|
20240530,142400,46085769,357,357,357,357,0
|
|
20240530,142300,46085769,357,357,357,357,0
|
|
20240530,142200,46085769,357,357,357,357,0
|
|
20240530,142100,46085769,357,357,357,357,0
|
|
20240530,142000,46085769,357,357,357,357,0
|
|
20240530,141900,46085769,357,357,357,357,0
|
|
20240530,141800,46085769,357,357,357,357,1
|
|
20240530,141700,46085412,356,356,356,356,0
|
|
20240530,141600,46085412,356,356,356,356,0
|
|
20240530,141500,46085412,356,356,356,356,0
|
|
20240530,141400,46085412,356,356,356,356,0
|
|
20240530,141300,46085412,356,356,356,356,0
|
|
20240530,141200,46085412,356,356,356,356,0
|
|
20240530,141100,46085412,356,356,356,356,0
|
|
20240530,141000,46085412,356,356,356,356,0
|
|
20240530,140900,46085412,356,356,356,356,0
|
|
20240530,140800,46085412,356,356,356,356,0
|
|
20240530,140700,46085412,356,356,356,356,600
|
|
20240530,140600,45871812,356,356,356,356,0
|
|
20240530,140500,45871812,356,356,356,356,505
|
|
20240530,140400,45692032,356,356,356,356,0
|
|
20240530,140300,45692032,356,356,356,356,0
|
|
20240530,140200,45692032,356,356,356,356,0
|
|
20240530,140100,45692032,356,356,356,356,115
|
|
20240530,140000,45651092,357,357,357,357,0
|
|
20240530,135900,45651092,357,357,358,357,621
|
|
20240530,135800,45429343,357,357,357,357,68
|
|
20240530,135700,45405067,356,356,356,356,0
|
|
20240530,135600,45405067,356,356,356,356,0
|
|
20240530,135500,45405067,356,356,356,356,279
|
|
20240530,135400,45305743,356,356,356,356,39
|
|
20240530,135300,45291859,356,356,356,356,0
|
|
20240530,135200,45291859,356,356,356,356,2000
|
|
20240530,135100,44579859,357,357,357,357,0
|
|
20240530,135000,44579859,357,357,357,357,0
|
|
20240530,134900,44579859,357,357,357,357,349
|
|
20240530,134800,44455266,357,357,357,357,0
|
|
20240530,134700,44455266,357,357,357,357,0
|
|
20240530,134600,44455266,357,357,357,357,1
|
|
20240530,134500,44454909,357,357,357,357,10
|
|
20240530,134400,44451339,357,357,357,357,1
|
|
20240530,134300,44450982,357,357,357,357,6
|
|
20240530,134200,44448840,357,357,357,357,0
|
|
20240530,134100,44448840,357,357,357,357,0
|
|
20240530,134000,44448840,357,357,357,357,36
|
|
20240530,133900,44435988,358,358,358,358,0
|
|
20240530,133800,44435988,358,358,358,358,0
|
|
20240530,133700,44435988,358,358,358,358,10
|
|
20240530,133600,44432408,356,356,356,356,0
|
|
20240530,133500,44432408,356,356,356,356,0
|
|
20240530,133400,44432408,356,356,356,356,0
|
|
20240530,133300,44432408,356,356,356,356,0
|
|
20240530,133200,44432408,356,356,356,356,0
|
|
20240530,133100,44432408,356,356,356,356,0
|
|
20240530,133000,44432408,356,358,358,356,829
|
|
20240530,132900,44136692,360,360,360,360,0
|
|
20240530,132800,44136692,360,359,360,359,356
|
|
20240530,132700,44008887,359,359,359,359,0
|
|
20240530,132600,44008887,359,359,359,359,0
|
|
20240530,132500,44008887,359,359,359,359,0
|
|
20240530,132400,44008887,359,359,359,359,6000
|
|
20240530,132300,41854887,359,359,359,359,0
|
|
20240530,132200,41854887,359,359,359,359,0
|
|
20240530,132100,41854887,359,359,359,359,0
|
|
20240530,132000,41854887,359,358,359,358,3297
|
|
20240530,131900,40672152,358,358,358,358,0
|
|
20240530,131800,40672152,358,358,358,358,2000
|
|
20240530,131700,39956152,359,359,359,359,0
|
|
20240530,131600,39956152,359,359,359,359,0
|
|
20240530,131500,39956152,359,359,359,359,0
|
|
20240530,131400,39956152,359,359,359,359,0
|
|
20240530,131300,39956152,359,359,359,359,0
|
|
20240530,131200,39956152,359,359,359,359,0
|
|
20240530,131100,39956152,359,359,359,359,0
|
|
20240530,131000,39956152,359,357,359,355,6527
|
|
20240530,130900,37636743,359,359,359,359,6000
|
|
20240530,130800,35482743,358,358,358,358,504
|
|
20240530,130700,35302311,359,359,359,359,1
|
|
20240530,130600,35301952,358,358,358,358,0
|
|
20240530,130500,35301952,358,358,358,358,896
|
|
20240530,130400,34981184,358,358,358,358,0
|
|
20240530,130300,34981184,358,358,358,358,0
|
|
20240530,130200,34981184,358,358,358,358,0
|
|
20240530,130100,34981184,358,358,358,358,0
|
|
20240530,130000,34981184,358,358,358,358,2
|
|
20240530,125900,34980468,358,358,358,358,0
|
|
20240530,125800,34980468,358,358,358,358,0
|
|
20240530,125700,34980468,358,358,358,358,0
|
|
20240530,125600,34980468,358,358,358,358,0
|
|
20240530,125500,34980468,358,358,358,358,398
|
|
20240530,125400,34837984,358,358,358,358,1002
|
|
20240530,125300,34479268,358,358,358,358,76
|
|
20240530,125200,34452060,358,358,358,358,116
|
|
20240530,125100,34410532,358,358,358,358,2296
|
|
20240530,125000,33588564,358,358,358,358,0
|
|
20240530,124900,33588564,358,358,358,358,0
|
|
20240530,124800,33588564,358,358,358,358,426
|
|
20240530,124700,33436056,358,358,358,358,788
|
|
20240530,124600,33153952,357,357,357,357,0
|
|
20240530,124500,33153952,357,357,357,357,16
|
|
20240530,124400,33148240,357,357,357,357,63
|
|
20240530,124300,33125749,357,357,357,357,0
|
|
20240530,124200,33125749,357,357,357,357,0
|
|
20240530,124100,33125749,357,357,357,357,0
|
|
20240530,124000,33125749,357,357,357,357,0
|
|
20240530,123900,33125749,357,357,357,357,0
|
|
20240530,123800,33125749,357,357,357,357,734
|
|
20240530,123700,32863711,358,358,358,358,0
|
|
20240530,123600,32863711,358,358,358,358,1
|
|
20240530,123500,32863353,357,357,357,357,25
|
|
20240530,123400,32854428,357,357,357,357,0
|
|
20240530,123300,32854428,357,357,357,357,0
|
|
20240530,123200,32854428,357,357,357,357,0
|
|
20240530,123100,32854428,357,357,357,357,0
|
|
20240530,123000,32854428,357,357,357,357,242
|
|
20240530,122900,32768034,357,357,357,357,0
|
|
20240530,122800,32768034,357,357,357,357,0
|
|
20240530,122700,32768034,357,357,357,357,0
|
|
20240530,122600,32768034,357,357,357,357,10
|
|
20240530,122500,32764464,358,358,358,358,0
|
|
20240530,122400,32764464,358,358,358,358,380
|
|
20240530,122300,32628424,358,358,358,358,100
|
|
20240530,122200,32592624,358,358,358,358,0
|
|
20240530,122100,32592624,358,358,358,358,100
|
|
20240530,122000,32556824,358,358,358,358,1
|
|
20240530,121900,32556466,357,357,357,357,0
|
|
20240530,121800,32556466,357,357,357,357,0
|
|
20240530,121700,32556466,357,357,357,357,0
|
|
20240530,121600,32556466,357,357,357,357,0
|
|
20240530,121500,32556466,357,357,357,357,0
|
|
20240530,121400,32556466,357,357,357,357,0
|
|
20240530,121300,32556466,357,357,357,357,0
|
|
20240530,121200,32556466,357,357,357,357,37
|
|
20240530,121100,32543257,358,358,358,358,0
|
|
20240530,121000,32543257,358,357,358,357,33
|
|
20240530,120900,32531467,357,357,358,357,58
|
|
20240530,120800,32510746,358,358,358,358,30
|
|
20240530,120700,32500006,359,358,359,358,411
|
|
20240530,120600,32352867,356,356,356,356,0
|
|
20240530,120500,32352867,356,356,356,356,50
|
|
20240530,120400,32335067,355,355,355,355,0
|
|
20240530,120300,32335067,355,355,355,355,0
|
|
20240530,120200,32335067,355,355,355,355,0
|
|
20240530,120100,32335067,355,355,355,355,0
|
|
20240530,120000,32335067,355,355,355,355,0
|
|
20240530,115900,32335067,355,355,355,355,0
|
|
20240530,115800,32335067,355,355,355,355,0
|
|
20240530,115700,32335067,355,355,355,355,0
|
|
20240530,115600,32335067,355,355,355,355,0
|
|
20240530,115500,32335067,355,355,355,355,0
|
|
20240530,115400,32335067,355,355,355,355,0
|
|
20240530,115300,32335067,355,355,355,355,0
|
|
20240530,115200,32335067,355,355,355,355,0
|
|
20240530,115100,32335067,355,355,355,355,0
|
|
20240530,115000,32335067,355,355,355,355,0
|
|
20240530,114900,32335067,355,355,355,355,0
|
|
20240530,114800,32335067,355,355,355,355,0
|
|
20240530,114700,32335067,355,355,355,355,0
|
|
20240530,114600,32335067,355,355,355,355,1
|
|
20240530,114500,32334712,355,355,355,355,0
|
|
20240530,114400,32334712,355,355,355,355,103
|
|
20240530,114300,32298147,355,355,355,355,0
|
|
20240530,114200,32298147,355,355,355,355,0
|
|
20240530,114100,32298147,355,355,355,355,0
|
|
20240530,114000,32298147,355,355,355,355,0
|
|
20240530,113900,32298147,355,355,355,355,0
|
|
20240530,113800,32298147,355,355,355,355,0
|
|
20240530,113700,32298147,355,355,355,355,0
|
|
20240530,113600,32298147,355,355,355,355,0
|
|
20240530,113500,32298147,355,355,355,355,0
|
|
20240530,113400,32298147,355,355,355,355,0
|
|
20240530,113300,32298147,355,355,355,355,0
|
|
20240530,113200,32298147,355,355,355,355,0
|
|
20240530,113100,32298147,355,355,355,355,0
|
|
20240530,113000,32298147,355,355,355,355,0
|
|
20240530,112900,32298147,355,355,355,355,0
|
|
20240530,112800,32298147,355,355,355,355,0
|
|
20240530,112700,32298147,355,355,355,355,0
|
|
20240530,112600,32298147,355,355,355,355,0
|
|
20240530,112500,32298147,355,355,355,355,0
|
|
20240530,112400,32298147,355,355,355,355,0
|
|
20240530,112300,32298147,355,355,355,355,0
|
|
20240530,112200,32298147,355,355,355,355,0
|
|
20240530,112100,32298147,355,355,355,355,223
|
|
20240530,112000,32218982,358,358,358,358,0
|
|
20240530,111900,32218982,358,358,358,358,0
|
|
20240530,111800,32218982,358,358,358,358,0
|
|
20240530,111700,32218982,358,358,358,358,0
|
|
20240530,111600,32218982,358,358,358,358,6
|
|
20240530,111500,32216834,358,357,358,357,5
|
|
20240530,111400,32215048,356,356,356,356,0
|
|
20240530,111300,32215048,356,356,356,356,0
|
|
20240530,111200,32215048,356,356,356,356,0
|
|
20240530,111100,32215048,356,356,356,356,8852
|
|
20240530,111000,29063736,356,356,356,356,11150
|
|
20240530,110900,25094336,356,356,356,356,0
|
|
20240530,110800,25094336,356,356,356,356,0
|
|
20240530,110700,25094336,356,356,356,356,100
|
|
20240530,110600,25058736,356,357,357,356,301
|
|
20240530,110500,24951579,358,358,358,358,0
|
|
20240530,110400,24951579,358,358,358,358,2292
|
|
20240530,110300,24131043,357,356,357,356,9016
|
|
20240530,110200,20913222,356,356,356,356,0
|
|
20240530,110100,20913222,356,356,356,356,761
|
|
20240530,110000,20642306,356,356,356,356,0
|
|
20240530,105900,20642306,356,355,356,355,441
|
|
20240530,105800,20485390,355,355,355,355,0
|
|
20240530,105700,20485390,355,355,355,355,0
|
|
20240530,105600,20485390,355,355,355,355,0
|
|
20240530,105500,20485390,355,355,355,355,0
|
|
20240530,105400,20485390,355,355,355,355,0
|
|
20240530,105300,20485390,355,355,355,355,0
|
|
20240530,105200,20485390,355,355,355,355,0
|
|
20240530,105100,20485390,355,355,355,355,0
|
|
20240530,105000,20485390,355,355,355,355,0
|
|
20240530,104900,20485390,355,355,355,355,0
|
|
20240530,104800,20485390,355,355,355,355,0
|
|
20240530,104700,20485390,355,355,355,355,298
|
|
20240530,104600,20379600,355,355,355,355,120
|
|
20240530,104500,20337000,355,355,355,355,0
|
|
20240530,104400,20337000,355,355,355,355,0
|
|
20240530,104300,20337000,355,355,355,355,1
|
|
20240530,104200,20336645,355,355,355,355,0
|
|
20240530,104100,20336645,355,355,355,355,0
|
|
20240530,104000,20336645,355,355,355,355,0
|
|
20240530,103900,20336645,355,355,355,355,0
|
|
20240530,103800,20336645,355,355,355,355,243
|
|
20240530,103700,20250380,355,355,355,355,1
|
|
20240530,103600,20250025,355,355,355,355,0
|
|
20240530,103500,20250025,355,355,355,355,13
|
|
20240530,103400,20245410,355,355,355,355,0
|
|
20240530,103300,20245410,355,355,355,355,23
|
|
20240530,103200,20237245,356,356,356,356,0
|
|
20240530,103100,20237245,356,356,356,356,0
|
|
20240530,103000,20237245,356,356,356,356,18
|
|
20240530,102900,20230837,355,355,355,355,446
|
|
20240530,102800,20072507,355,355,355,355,3
|
|
20240530,102700,20071442,355,355,355,355,1551
|
|
20240530,102600,19520837,356,355,356,355,22
|
|
20240530,102500,19513006,356,356,356,356,0
|
|
20240530,102400,19513006,356,356,356,356,30
|
|
20240530,102300,19502326,356,356,356,356,7
|
|
20240530,102200,19499834,355,355,355,355,0
|
|
20240530,102100,19499834,355,355,355,355,0
|
|
20240530,102000,19499834,355,355,355,355,0
|
|
20240530,101900,19499834,355,355,355,355,5
|
|
20240530,101800,19498059,356,356,356,356,0
|
|
20240530,101700,19498059,356,356,356,356,10
|
|
20240530,101600,19494499,355,355,355,355,0
|
|
20240530,101500,19494499,355,355,355,355,1
|
|
20240530,101400,19494144,355,355,355,355,5014
|
|
20240530,101300,17714174,354,354,354,354,0
|
|
20240530,101200,17714174,354,354,354,354,0
|
|
20240530,101100,17714174,354,354,354,354,14
|
|
20240530,101000,17709218,354,354,354,354,889
|
|
20240530,100900,17394512,354,354,354,354,0
|
|
20240530,100800,17394512,354,354,354,354,0
|
|
20240530,100700,17394512,354,354,354,354,111
|
|
20240530,100600,17355218,354,353,354,353,25
|
|
20240530,100500,17346376,353,353,353,353,20
|
|
20240530,100400,17339316,353,353,353,353,0
|
|
20240530,100300,17339316,353,353,353,353,3
|
|
20240530,100200,17338257,352,353,354,352,1170
|
|
20240530,100100,16926360,355,355,355,355,0
|
|
20240530,100000,16926360,355,355,355,355,10
|
|
20240530,095900,16922810,353,353,353,353,1
|
|
20240530,095800,16922457,355,355,355,355,1
|
|
20240530,095700,16922102,355,355,355,355,107
|
|
20240530,095600,16884117,355,353,355,353,509
|
|
20240530,095500,16704254,353,352,353,352,50
|
|
20240530,095400,16686622,353,353,353,352,5
|
|
20240530,095300,16684860,353,353,353,353,0
|
|
20240530,095200,16684860,353,353,353,353,4
|
|
20240530,095100,16683448,352,352,352,352,0
|
|
20240530,095000,16683448,352,352,352,352,0
|
|
20240530,094900,16683448,352,352,352,352,0
|
|
20240530,094800,16683448,352,352,352,352,0
|
|
20240530,094700,16683448,352,352,352,352,0
|
|
20240530,094600,16683448,352,352,352,352,0
|
|
20240530,094500,16683448,352,352,352,352,0
|
|
20240530,094400,16683448,352,352,352,352,0
|
|
20240530,094300,16683448,352,352,352,352,0
|
|
20240530,094200,16683448,352,352,352,352,132
|
|
20240530,094100,16636984,353,353,353,353,0
|
|
20240530,094000,16636984,353,353,353,353,2919
|
|
20240530,093900,15606577,352,353,353,352,60
|
|
20240530,093800,15585450,354,354,354,354,0
|
|
20240530,093700,15585450,354,354,354,354,0
|
|
20240530,093600,15585450,354,354,354,354,1412
|
|
20240530,093500,15085602,354,354,354,354,0
|
|
20240530,093400,15085602,354,354,354,354,0
|
|
20240530,093300,15085602,354,356,356,354,5227
|
|
20240530,093200,13234616,354,354,354,354,0
|
|
20240530,093100,13234616,354,354,355,354,9749
|
|
20240530,093000,9783244,354,354,354,354,11
|
|
20240530,092900,9779350,354,354,354,354,21
|
|
20240530,092800,9771916,356,356,356,356,210
|
|
20240530,092700,9697156,357,355,357,353,2706
|
|
20240530,092600,8741219,356,356,357,356,2374
|
|
20240530,092500,7896038,356,355,360,355,7284
|
|
20240530,092400,5288825,356,356,356,356,0
|
|
20240530,092300,5288825,356,356,356,356,1
|
|
20240530,092200,5288469,357,357,357,357,210
|
|
20240530,092100,5213499,357,357,357,357,1
|
|
20240530,092000,5213142,354,356,356,354,759
|
|
20240530,091900,4944167,356,357,357,356,21
|
|
20240530,091800,4936673,357,357,357,357,3
|
|
20240530,091700,4935602,358,355,358,355,4884
|
|
20240530,091600,3201729,355,354,355,354,328
|
|
20240530,091500,3085290,353,353,353,353,379
|
|
20240530,091400,2951503,353,353,353,353,1
|
|
20240530,091300,2951150,352,352,352,352,0
|
|
20240530,091200,2951150,352,352,352,352,829
|
|
20240530,091100,2659342,352,352,352,352,0
|
|
20240530,091000,2659342,352,352,352,352,286
|
|
20240530,090900,2558670,352,352,352,352,0
|
|
20240530,090800,2558670,352,352,352,352,0
|
|
20240530,090700,2558670,352,354,354,352,1250
|
|
20240530,090600,2118099,354,354,354,354,3
|
|
20240530,090500,2117037,355,354,355,354,142
|
|
20240530,090400,2066657,355,352,355,352,1317
|
|
20240530,090300,1602056,352,352,352,352,22
|
|
20240530,090200,1594312,351,351,351,351,100
|
|
20240530,090100,1559212,351,351,351,351,0
|
|
20240530,090000,1559212,351,352,352,351,4431
|