605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190200,63042214,307,307,307,307,8678
|
|
20240530,190100,63042214,307,307,307,307,0
|
|
20240530,190000,63042214,307,307,307,307,0
|
|
20240530,185900,63042214,307,307,307,307,0
|
|
20240530,185800,63042214,307,307,307,307,0
|
|
20240530,185700,63042214,307,307,307,307,0
|
|
20240530,185600,63042214,307,307,307,307,0
|
|
20240530,185500,63042214,307,307,307,307,0
|
|
20240530,185400,63042214,307,307,307,307,0
|
|
20240530,185300,63042214,307,307,307,307,0
|
|
20240530,185200,63042214,307,307,307,307,0
|
|
20240530,185100,63042214,307,307,307,307,0
|
|
20240530,185000,63042214,307,307,307,307,0
|
|
20240530,184900,63042214,307,307,307,307,0
|
|
20240530,184800,63042214,307,307,307,307,0
|
|
20240530,184700,63042214,307,307,307,307,0
|
|
20240530,184600,63042214,307,307,307,307,0
|
|
20240530,184500,63042214,307,307,307,307,0
|
|
20240530,184400,63042214,307,307,307,307,0
|
|
20240530,184300,63042214,307,307,307,307,0
|
|
20240530,184200,63042214,307,307,307,307,0
|
|
20240530,184100,63042214,307,307,307,307,0
|
|
20240530,184000,63042214,307,307,307,307,0
|
|
20240530,183900,63042214,307,307,307,307,0
|
|
20240530,183800,63042214,307,307,307,307,0
|
|
20240530,183700,63042214,307,307,307,307,0
|
|
20240530,183600,63042214,307,307,307,307,0
|
|
20240530,183500,63042214,307,307,307,307,0
|
|
20240530,183400,63042214,307,307,307,307,0
|
|
20240530,183300,63042214,307,307,307,307,0
|
|
20240530,183200,63042214,307,307,307,307,8678
|
|
20240530,183100,63042214,307,307,307,307,0
|
|
20240530,183000,63042214,307,307,307,307,0
|
|
20240530,182900,63042214,307,307,307,307,0
|
|
20240530,182800,63042214,307,307,307,307,0
|
|
20240530,182700,63042214,307,307,307,307,0
|
|
20240530,182600,63042214,307,307,307,307,0
|
|
20240530,182500,63042214,307,307,307,307,0
|
|
20240530,182400,63042214,307,307,307,307,0
|
|
20240530,182300,63042214,307,307,307,307,0
|
|
20240530,182200,63042214,307,307,307,307,0
|
|
20240530,182100,63042214,307,307,307,307,0
|
|
20240530,182000,63042214,307,307,307,307,0
|
|
20240530,181900,63042214,307,307,307,307,0
|
|
20240530,181800,63042214,307,307,307,307,0
|
|
20240530,181700,63042214,307,307,307,307,0
|
|
20240530,181600,63042214,307,307,307,307,0
|
|
20240530,181500,63042214,307,307,307,307,0
|
|
20240530,181400,63042214,307,307,307,307,0
|
|
20240530,181300,63042214,307,307,307,307,0
|
|
20240530,181200,63042214,307,307,307,307,0
|
|
20240530,181100,63042214,307,307,307,307,0
|
|
20240530,181000,63042214,307,307,307,307,0
|
|
20240530,180900,63042214,307,307,307,307,0
|
|
20240530,180800,63042214,307,307,307,307,0
|
|
20240530,180700,63042214,307,307,307,307,0
|
|
20240530,180600,63042214,307,307,307,307,0
|
|
20240530,180500,63042214,307,307,307,307,0
|
|
20240530,180400,63042214,307,307,307,307,0
|
|
20240530,180300,63042214,307,307,307,307,0
|
|
20240530,180200,63042214,307,307,307,307,8678
|
|
20240530,180100,63042214,307,307,307,307,0
|
|
20240530,180000,63042214,307,307,307,307,0
|
|
20240530,175900,63042214,307,307,307,307,0
|
|
20240530,175800,63042214,307,307,307,307,0
|
|
20240530,175700,63042214,307,307,307,307,0
|
|
20240530,175600,63042214,307,307,307,307,0
|
|
20240530,175500,63042214,307,307,307,307,0
|
|
20240530,175400,63042214,307,307,307,307,0
|
|
20240530,175300,63042214,307,307,307,307,0
|
|
20240530,175200,63042214,307,307,307,307,0
|
|
20240530,175100,63042214,307,307,307,307,0
|
|
20240530,175000,63042214,307,307,307,307,0
|
|
20240530,174900,63042214,307,307,307,307,0
|
|
20240530,174800,63042214,307,307,307,307,0
|
|
20240530,174700,63042214,307,307,307,307,0
|
|
20240530,174600,63042214,307,307,307,307,0
|
|
20240530,174500,63042214,307,307,307,307,0
|
|
20240530,174400,63042214,307,307,307,307,0
|
|
20240530,174300,63042214,307,307,307,307,0
|
|
20240530,174200,63042214,307,307,307,307,0
|
|
20240530,174100,63042214,307,307,307,307,0
|
|
20240530,174000,63042214,307,307,307,307,0
|
|
20240530,173900,63042214,307,307,307,307,0
|
|
20240530,173800,63042214,307,307,307,307,0
|
|
20240530,173700,63042214,307,307,307,307,0
|
|
20240530,173600,63042214,307,307,307,307,0
|
|
20240530,173500,63042214,307,307,307,307,0
|
|
20240530,173400,63042214,307,307,307,307,0
|
|
20240530,173300,63042214,307,307,307,307,0
|
|
20240530,173200,63042214,307,307,307,307,8678
|
|
20240530,173100,63042214,307,307,307,307,0
|
|
20240530,173000,63042214,307,307,307,307,0
|
|
20240530,172900,63042214,307,307,307,307,0
|
|
20240530,172800,63042214,307,307,307,307,0
|
|
20240530,172700,63042214,307,307,307,307,0
|
|
20240530,172600,63042214,307,307,307,307,0
|
|
20240530,172500,63042214,307,307,307,307,0
|
|
20240530,172400,63042214,307,307,307,307,0
|
|
20240530,172300,63042214,307,307,307,307,0
|
|
20240530,172200,63042214,307,307,307,307,0
|
|
20240530,172100,63042214,307,307,307,307,0
|
|
20240530,172000,63042214,307,307,307,307,0
|
|
20240530,171900,63042214,307,307,307,307,0
|
|
20240530,171800,63042214,307,307,307,307,0
|
|
20240530,171700,63042214,307,307,307,307,0
|
|
20240530,171600,63042214,307,307,307,307,0
|
|
20240530,171500,63042214,307,307,307,307,0
|
|
20240530,171400,63042214,307,307,307,307,0
|
|
20240530,171300,63042214,307,307,307,307,0
|
|
20240530,171200,63042214,307,307,307,307,0
|
|
20240530,171100,63042214,307,307,307,307,0
|
|
20240530,171000,63042214,307,307,307,307,0
|
|
20240530,170900,63042214,307,307,307,307,0
|
|
20240530,170800,63042214,307,307,307,307,0
|
|
20240530,170700,63042214,307,307,307,307,0
|
|
20240530,170600,63042214,307,307,307,307,0
|
|
20240530,170500,63042214,307,307,307,307,0
|
|
20240530,170400,63042214,307,307,307,307,0
|
|
20240530,170300,63042214,307,307,307,307,0
|
|
20240530,170200,63042214,307,307,307,307,8678
|
|
20240530,170100,63042214,307,307,307,307,0
|
|
20240530,170000,63042214,307,307,307,307,0
|
|
20240530,165900,63042214,307,307,307,307,0
|
|
20240530,165800,63042214,307,307,307,307,0
|
|
20240530,165700,63042214,307,307,307,307,0
|
|
20240530,165600,63042214,307,307,307,307,0
|
|
20240530,165500,63042214,307,307,307,307,0
|
|
20240530,165400,63042214,307,307,307,307,0
|
|
20240530,165300,63042214,307,307,307,307,0
|
|
20240530,165200,63042214,307,307,307,307,0
|
|
20240530,165100,63042214,307,307,307,307,0
|
|
20240530,165000,63042214,307,307,307,307,0
|
|
20240530,164900,63042214,307,307,307,307,0
|
|
20240530,164800,63042214,307,307,307,307,0
|
|
20240530,164700,63042214,307,307,307,307,0
|
|
20240530,164600,63042214,307,307,307,307,0
|
|
20240530,164500,63042214,307,307,307,307,0
|
|
20240530,164400,63042214,307,307,307,307,0
|
|
20240530,164300,63042214,307,307,307,307,0
|
|
20240530,164200,63042214,307,307,307,307,0
|
|
20240530,164100,63042214,307,307,307,307,0
|
|
20240530,164000,63042214,307,307,307,307,0
|
|
20240530,163900,63042214,307,307,307,307,0
|
|
20240530,163800,63042214,307,307,307,307,0
|
|
20240530,163700,63042214,307,307,307,307,0
|
|
20240530,163600,63042214,307,307,307,307,0
|
|
20240530,163500,63042214,307,307,307,307,0
|
|
20240530,163400,63042214,307,307,307,307,0
|
|
20240530,163300,63042214,307,307,307,307,0
|
|
20240530,163200,63042214,307,307,307,307,8678
|
|
20240530,163100,63042214,307,307,307,307,0
|
|
20240530,163000,63042214,307,307,307,307,0
|
|
20240530,162900,63042214,307,307,307,307,0
|
|
20240530,162800,63042214,307,307,307,307,0
|
|
20240530,162700,63042214,307,307,307,307,0
|
|
20240530,162600,63042214,307,307,307,307,0
|
|
20240530,162500,63042214,307,307,307,307,0
|
|
20240530,162400,63042214,307,307,307,307,0
|
|
20240530,162300,63042214,307,307,307,307,0
|
|
20240530,162200,63042214,307,307,307,307,0
|
|
20240530,162100,63042214,307,307,307,307,0
|
|
20240530,162000,63042214,307,307,307,307,0
|
|
20240530,161900,63042214,307,307,307,307,0
|
|
20240530,161800,63042214,307,307,307,307,0
|
|
20240530,161700,63042214,307,307,307,307,0
|
|
20240530,161600,63042214,307,307,307,307,0
|
|
20240530,161500,63042214,307,307,307,307,0
|
|
20240530,161400,63042214,307,307,307,307,0
|
|
20240530,161300,63042214,307,307,307,307,0
|
|
20240530,161200,63042214,307,307,307,307,0
|
|
20240530,161100,63042214,307,307,307,307,0
|
|
20240530,161000,63042214,307,307,307,307,0
|
|
20240530,160900,63042214,307,307,307,307,0
|
|
20240530,160800,63042214,307,307,307,307,0
|
|
20240530,160700,63042214,307,307,307,307,0
|
|
20240530,160600,63042214,307,307,307,307,0
|
|
20240530,160500,63042214,307,307,307,307,0
|
|
20240530,160400,63042214,307,307,307,307,0
|
|
20240530,160300,63042214,307,307,307,307,0
|
|
20240530,160200,63042214,307,307,307,307,8678
|
|
20240530,160100,63042214,307,307,307,307,0
|
|
20240530,160000,63042214,307,307,307,307,0
|
|
20240530,155900,63042214,307,307,307,307,0
|
|
20240530,155800,63042214,307,307,307,307,0
|
|
20240530,155700,63042214,307,307,307,307,0
|
|
20240530,155600,63042214,307,307,307,307,0
|
|
20240530,155500,63042214,307,307,307,307,0
|
|
20240530,155400,63042214,307,307,307,307,0
|
|
20240530,155300,63042214,307,307,307,307,0
|
|
20240530,155200,63042214,307,307,307,307,0
|
|
20240530,155100,63042214,307,307,307,307,0
|
|
20240530,155000,63042214,307,307,307,307,0
|
|
20240530,154900,63042214,307,307,307,307,0
|
|
20240530,154800,63042214,307,307,307,307,0
|
|
20240530,154700,63042214,307,307,307,307,0
|
|
20240530,154600,63042214,307,307,307,307,0
|
|
20240530,154500,63042214,307,307,307,307,0
|
|
20240530,154400,63042214,307,307,307,307,0
|
|
20240530,154300,63042214,307,307,307,307,0
|
|
20240530,154200,63042214,307,307,307,307,0
|
|
20240530,154100,63042214,307,307,307,307,0
|
|
20240530,154000,63042214,307,307,307,307,0
|
|
20240530,153900,63042214,307,307,307,307,0
|
|
20240530,153800,63042214,307,307,307,307,0
|
|
20240530,153700,63042214,307,307,307,307,0
|
|
20240530,153600,63042214,307,307,307,307,0
|
|
20240530,153500,63042214,307,307,307,307,0
|
|
20240530,153400,63042214,307,307,307,307,0
|
|
20240530,153300,63042214,307,307,307,307,0
|
|
20240530,153200,63042214,307,307,307,307,8678
|
|
20240530,153100,63042214,307,307,307,307,0
|
|
20240530,153000,63042214,307,307,307,307,8678
|
|
20240530,152900,60378068,307,307,307,307,0
|
|
20240530,152800,60378068,307,307,307,307,0
|
|
20240530,152700,60378068,307,307,307,307,0
|
|
20240530,152600,60378068,307,307,307,307,0
|
|
20240530,152500,60378068,307,307,307,307,0
|
|
20240530,152400,60378068,307,307,307,307,0
|
|
20240530,152300,60378068,307,307,307,307,0
|
|
20240530,152200,60378068,307,307,307,307,0
|
|
20240530,152100,60378068,307,307,307,307,0
|
|
20240530,152000,60378068,307,307,307,307,0
|
|
20240530,151900,60378068,307,305,307,305,3993
|
|
20240530,151800,59160199,307,307,307,307,0
|
|
20240530,151700,59160199,307,305,307,305,10376
|
|
20240530,151600,55989193,305,305,305,305,22000
|
|
20240530,151500,49279193,306,305,306,305,1002
|
|
20240530,151400,48973581,306,306,306,306,17
|
|
20240530,151300,48968379,306,306,306,306,0
|
|
20240530,151200,48968379,306,306,306,306,1
|
|
20240530,151100,48968073,306,306,306,306,3000
|
|
20240530,151000,48050073,306,306,306,306,0
|
|
20240530,150900,48050073,306,306,306,306,0
|
|
20240530,150800,48050073,306,305,306,305,1002
|
|
20240530,150700,47743462,307,307,307,307,0
|
|
20240530,150600,47743462,307,306,307,306,1031
|
|
20240530,150500,47427865,305,305,305,305,1
|
|
20240530,150400,47427560,307,307,307,307,4
|
|
20240530,150300,47426332,306,306,306,306,6
|
|
20240530,150200,47424496,307,307,307,307,0
|
|
20240530,150100,47424496,307,306,307,305,37
|
|
20240530,150000,47413173,307,307,307,307,2
|
|
20240530,145900,47412559,306,306,306,306,51
|
|
20240530,145800,47396953,306,306,306,306,0
|
|
20240530,145700,47396953,306,306,307,306,10
|
|
20240530,145600,47393891,305,306,306,305,16
|
|
20240530,145500,47388996,306,306,307,305,6
|
|
20240530,145400,47387159,305,306,306,305,5372
|
|
20240530,145300,45748694,305,305,305,305,1
|
|
20240530,145200,45748389,308,307,308,307,6
|
|
20240530,145100,45746546,308,306,308,306,22
|
|
20240530,145000,45739792,306,306,306,305,4
|
|
20240530,144900,45738570,307,307,307,307,0
|
|
20240530,144800,45738570,307,306,307,306,4035
|
|
20240530,144700,44503859,305,306,306,305,452
|
|
20240530,144600,44365548,307,307,307,307,0
|
|
20240530,144500,44365548,307,307,307,307,0
|
|
20240530,144400,44365548,307,307,307,307,0
|
|
20240530,144300,44365548,307,307,307,307,0
|
|
20240530,144200,44365548,307,307,307,307,0
|
|
20240530,144100,44365548,307,307,307,307,0
|
|
20240530,144000,44365548,307,307,307,307,0
|
|
20240530,143900,44365548,307,306,307,306,2
|
|
20240530,143800,44364935,307,307,307,307,2
|
|
20240530,143700,44364321,307,307,307,307,0
|
|
20240530,143600,44364321,307,307,307,307,0
|
|
20240530,143500,44364321,307,307,307,307,0
|
|
20240530,143400,44364321,307,306,307,306,10003
|
|
20240530,143300,41303400,306,306,306,306,1
|
|
20240530,143200,41303094,308,308,308,308,0
|
|
20240530,143100,41303094,308,308,308,308,0
|
|
20240530,143000,41303094,308,308,308,308,0
|
|
20240530,142900,41303094,308,307,308,307,3
|
|
20240530,142800,41302171,308,308,308,308,0
|
|
20240530,142700,41302171,308,308,308,308,0
|
|
20240530,142600,41302171,308,308,308,308,0
|
|
20240530,142500,41302171,308,306,308,306,4485
|
|
20240530,142400,39920794,308,307,308,307,1930
|
|
20240530,142300,39326355,308,308,308,308,0
|
|
20240530,142200,39326355,308,308,308,308,0
|
|
20240530,142100,39326355,308,308,308,308,0
|
|
20240530,142000,39326355,308,308,308,308,0
|
|
20240530,141900,39326355,308,308,308,308,1
|
|
20240530,141800,39326047,307,307,307,307,4
|
|
20240530,141700,39324819,306,306,306,306,1
|
|
20240530,141600,39324513,308,308,308,308,0
|
|
20240530,141500,39324513,308,308,308,308,0
|
|
20240530,141400,39324513,308,308,308,308,0
|
|
20240530,141300,39324513,308,307,308,307,2939
|
|
20240530,141200,38422180,307,307,307,307,267
|
|
20240530,141100,38340211,307,307,307,307,0
|
|
20240530,141000,38340211,307,307,307,307,0
|
|
20240530,140900,38340211,307,307,307,307,0
|
|
20240530,140800,38340211,307,307,307,307,0
|
|
20240530,140700,38340211,307,307,307,307,4
|
|
20240530,140600,38338983,307,307,307,307,0
|
|
20240530,140500,38338983,307,307,307,307,0
|
|
20240530,140400,38338983,307,307,307,307,0
|
|
20240530,140300,38338983,307,307,307,307,0
|
|
20240530,140200,38338983,307,307,307,307,10
|
|
20240530,140100,38335913,306,306,306,306,432
|
|
20240530,140000,38203721,307,306,307,306,7002
|
|
20240530,135900,36061107,306,306,306,306,0
|
|
20240530,135800,36061107,306,306,306,306,1
|
|
20240530,135700,36060801,307,307,307,307,248
|
|
20240530,135600,35984665,307,307,307,307,2000
|
|
20240530,135500,35370665,307,307,307,307,0
|
|
20240530,135400,35370665,307,307,307,307,37
|
|
20240530,135300,35359306,306,306,306,306,0
|
|
20240530,135200,35359306,306,306,306,306,1
|
|
20240530,135100,35359000,308,308,308,308,0
|
|
20240530,135000,35359000,308,308,308,308,0
|
|
20240530,134900,35359000,308,308,308,308,0
|
|
20240530,134800,35359000,308,308,308,308,0
|
|
20240530,134700,35359000,308,308,308,308,0
|
|
20240530,134600,35359000,308,308,308,308,0
|
|
20240530,134500,35359000,308,308,308,308,0
|
|
20240530,134400,35359000,308,308,308,308,0
|
|
20240530,134300,35359000,308,308,308,308,0
|
|
20240530,134200,35359000,308,308,308,308,0
|
|
20240530,134100,35359000,308,308,308,308,0
|
|
20240530,134000,35359000,308,308,308,308,0
|
|
20240530,133900,35359000,308,308,308,308,0
|
|
20240530,133800,35359000,308,308,308,308,1
|
|
20240530,133700,35358692,307,307,307,307,0
|
|
20240530,133600,35358692,307,307,307,307,0
|
|
20240530,133500,35358692,307,307,307,307,0
|
|
20240530,133400,35358692,307,307,307,307,0
|
|
20240530,133300,35358692,307,307,307,307,0
|
|
20240530,133200,35358692,307,307,307,307,0
|
|
20240530,133100,35358692,307,307,307,307,0
|
|
20240530,133000,35358692,307,307,307,307,0
|
|
20240530,132900,35358692,307,307,307,307,0
|
|
20240530,132800,35358692,307,307,307,307,0
|
|
20240530,132700,35358692,307,307,307,307,0
|
|
20240530,132600,35358692,307,307,307,307,1
|
|
20240530,132500,35358385,306,306,306,306,0
|
|
20240530,132400,35358385,306,306,306,306,0
|
|
20240530,132300,35358385,306,306,306,306,0
|
|
20240530,132200,35358385,306,306,307,306,402
|
|
20240530,132100,35234973,307,307,307,307,0
|
|
20240530,132000,35234973,307,307,307,307,0
|
|
20240530,131900,35234973,307,307,307,307,0
|
|
20240530,131800,35234973,307,307,307,307,59
|
|
20240530,131700,35216860,307,307,307,307,0
|
|
20240530,131600,35216860,307,307,307,307,0
|
|
20240530,131500,35216860,307,307,307,307,0
|
|
20240530,131400,35216860,307,307,307,307,50
|
|
20240530,131300,35201510,307,307,307,307,50
|
|
20240530,131200,35186160,308,308,308,308,0
|
|
20240530,131100,35186160,308,308,308,308,0
|
|
20240530,131000,35186160,308,307,308,306,614
|
|
20240530,130900,34998268,307,307,307,307,6
|
|
20240530,130800,34996426,306,306,306,306,0
|
|
20240530,130700,34996426,306,306,306,306,0
|
|
20240530,130600,34996426,306,306,306,306,0
|
|
20240530,130500,34996426,306,306,306,306,0
|
|
20240530,130400,34996426,306,306,306,306,0
|
|
20240530,130300,34996426,306,306,306,306,0
|
|
20240530,130200,34996426,306,306,306,306,1688
|
|
20240530,130100,34479898,306,306,306,306,0
|
|
20240530,130000,34479898,306,306,306,306,0
|
|
20240530,125900,34479898,306,306,306,306,0
|
|
20240530,125800,34479898,306,306,306,306,0
|
|
20240530,125700,34479898,306,306,306,306,0
|
|
20240530,125600,34479898,306,306,306,306,0
|
|
20240530,125500,34479898,306,306,306,306,0
|
|
20240530,125400,34479898,306,306,306,306,0
|
|
20240530,125300,34479898,306,306,306,306,5005
|
|
20240530,125200,32948368,307,307,307,307,0
|
|
20240530,125100,32948368,307,307,307,307,15
|
|
20240530,125000,32943763,308,308,308,308,0
|
|
20240530,124900,32943763,308,308,308,308,0
|
|
20240530,124800,32943763,308,308,308,308,0
|
|
20240530,124700,32943763,308,308,308,308,0
|
|
20240530,124600,32943763,308,308,308,308,5
|
|
20240530,124500,32942223,308,308,308,308,5
|
|
20240530,124400,32940683,307,307,307,307,2
|
|
20240530,124300,32940069,307,307,307,307,0
|
|
20240530,124200,32940069,307,307,307,307,19
|
|
20240530,124100,32934236,307,307,307,307,8
|
|
20240530,124000,32931780,307,307,307,307,7
|
|
20240530,123900,32929631,308,308,308,308,0
|
|
20240530,123800,32929631,308,308,308,308,0
|
|
20240530,123700,32929631,308,308,308,308,0
|
|
20240530,123600,32929631,308,308,308,308,0
|
|
20240530,123500,32929631,308,308,308,308,0
|
|
20240530,123400,32929631,308,308,308,308,0
|
|
20240530,123300,32929631,308,308,308,308,1
|
|
20240530,123200,32929323,308,308,308,308,0
|
|
20240530,123100,32929323,308,308,308,308,1
|
|
20240530,123000,32929015,307,307,307,307,1
|
|
20240530,122900,32928708,306,306,306,306,0
|
|
20240530,122800,32928708,306,306,306,306,3
|
|
20240530,122700,32927790,307,307,307,307,175
|
|
20240530,122600,32874065,308,308,308,308,0
|
|
20240530,122500,32874065,308,308,308,308,1
|
|
20240530,122400,32873757,307,307,307,307,0
|
|
20240530,122300,32873757,307,307,307,307,0
|
|
20240530,122200,32873757,307,307,307,307,0
|
|
20240530,122100,32873757,307,307,307,307,0
|
|
20240530,122000,32873757,307,307,307,307,0
|
|
20240530,121900,32873757,307,307,307,307,3
|
|
20240530,121800,32872836,307,307,307,307,600
|
|
20240530,121700,32688636,307,307,307,307,50
|
|
20240530,121600,32673286,307,307,307,307,3
|
|
20240530,121500,32672365,307,307,307,307,50
|
|
20240530,121400,32657015,306,306,306,306,1
|
|
20240530,121300,32656709,307,307,307,307,1
|
|
20240530,121200,32656402,307,307,307,307,50
|
|
20240530,121100,32641052,306,306,306,306,0
|
|
20240530,121000,32641052,306,306,306,306,0
|
|
20240530,120900,32641052,306,306,306,306,1
|
|
20240530,120800,32640746,306,306,306,306,0
|
|
20240530,120700,32640746,306,306,306,306,0
|
|
20240530,120600,32640746,306,306,306,306,0
|
|
20240530,120500,32640746,306,306,307,306,4115
|
|
20240530,120400,31381541,307,307,307,307,100
|
|
20240530,120300,31350841,307,307,307,307,96
|
|
20240530,120200,31321369,307,307,307,307,6
|
|
20240530,120100,31319527,307,307,307,307,0
|
|
20240530,120000,31319527,307,307,307,307,20
|
|
20240530,115900,31313387,307,307,307,307,2
|
|
20240530,115800,31312773,307,307,307,307,3
|
|
20240530,115700,31311852,307,307,307,307,0
|
|
20240530,115600,31311852,307,307,307,307,1
|
|
20240530,115500,31311545,307,307,307,307,0
|
|
20240530,115400,31311545,307,307,307,307,0
|
|
20240530,115300,31311545,307,307,307,307,0
|
|
20240530,115200,31311545,307,307,307,307,0
|
|
20240530,115100,31311545,307,307,307,307,0
|
|
20240530,115000,31311545,307,307,307,307,200
|
|
20240530,114900,31250145,307,307,307,307,5756
|
|
20240530,114800,29483053,307,307,307,307,500
|
|
20240530,114700,29329553,307,307,307,307,10
|
|
20240530,114600,29326483,307,307,307,307,0
|
|
20240530,114500,29326483,307,307,307,307,0
|
|
20240530,114400,29326483,307,307,307,307,0
|
|
20240530,114300,29326483,307,307,307,307,0
|
|
20240530,114200,29326483,307,307,307,307,0
|
|
20240530,114100,29326483,307,307,307,307,0
|
|
20240530,114000,29326483,307,307,307,307,0
|
|
20240530,113900,29326483,307,307,307,307,50
|
|
20240530,113800,29311133,307,307,307,307,0
|
|
20240530,113700,29311133,307,307,307,307,0
|
|
20240530,113600,29311133,307,307,307,307,0
|
|
20240530,113500,29311133,307,307,307,307,1
|
|
20240530,113400,29310826,307,307,307,307,0
|
|
20240530,113300,29310826,307,307,307,307,0
|
|
20240530,113200,29310826,307,307,307,307,0
|
|
20240530,113100,29310826,307,307,307,307,0
|
|
20240530,113000,29310826,307,307,307,307,10000
|
|
20240530,112900,26240826,307,307,307,307,50
|
|
20240530,112800,26225476,307,307,307,307,0
|
|
20240530,112700,26225476,307,307,307,307,0
|
|
20240530,112600,26225476,307,307,307,307,51
|
|
20240530,112500,26209819,307,307,307,307,0
|
|
20240530,112400,26209819,307,307,307,307,15
|
|
20240530,112300,26205214,308,308,308,308,0
|
|
20240530,112200,26205214,308,308,308,308,0
|
|
20240530,112100,26205214,308,308,308,308,0
|
|
20240530,112000,26205214,308,308,308,308,0
|
|
20240530,111900,26205214,308,308,308,308,0
|
|
20240530,111800,26205214,308,308,308,308,0
|
|
20240530,111700,26205214,308,308,308,308,0
|
|
20240530,111600,26205214,308,308,308,308,0
|
|
20240530,111500,26205214,308,308,308,308,0
|
|
20240530,111400,26205214,308,308,308,308,0
|
|
20240530,111300,26205214,308,308,308,308,1
|
|
20240530,111200,26204906,306,306,306,306,0
|
|
20240530,111100,26204906,306,306,306,306,32
|
|
20240530,111000,26195114,307,307,307,307,0
|
|
20240530,110900,26195114,307,307,307,307,0
|
|
20240530,110800,26195114,307,307,307,307,327
|
|
20240530,110700,26094725,308,308,308,308,2
|
|
20240530,110600,26094109,307,307,307,307,521
|
|
20240530,110500,25934162,308,308,308,308,0
|
|
20240530,110400,25934162,308,307,308,307,298
|
|
20240530,110300,25842577,307,307,307,307,0
|
|
20240530,110200,25842577,307,308,308,307,3
|
|
20240530,110100,25841655,307,307,307,307,1489
|
|
20240530,110000,25384532,307,307,307,307,6330
|
|
20240530,105900,23441222,308,308,308,308,0
|
|
20240530,105800,23441222,308,308,308,308,0
|
|
20240530,105700,23441222,308,308,308,308,100
|
|
20240530,105600,23410422,308,308,308,308,4
|
|
20240530,105500,23409190,308,308,308,308,448
|
|
20240530,105400,23271206,308,308,308,308,132
|
|
20240530,105300,23230550,308,308,308,308,4125
|
|
20240530,105200,21960050,308,308,308,308,0
|
|
20240530,105100,21960050,308,308,308,308,101
|
|
20240530,105000,21928942,308,308,308,308,0
|
|
20240530,104900,21928942,308,308,308,308,198
|
|
20240530,104800,21867958,308,308,308,308,40
|
|
20240530,104700,21855638,308,308,308,308,33
|
|
20240530,104600,21845474,308,308,308,308,114
|
|
20240530,104500,21810362,308,308,308,308,198
|
|
20240530,104400,21749378,308,308,308,308,33
|
|
20240530,104300,21739214,308,308,308,308,0
|
|
20240530,104200,21739214,308,308,308,308,0
|
|
20240530,104100,21739214,308,308,308,308,66
|
|
20240530,104000,21718886,308,308,308,308,0
|
|
20240530,103900,21718886,308,307,308,307,4
|
|
20240530,103800,21717655,307,307,307,307,1061
|
|
20240530,103700,21391928,308,308,308,308,1
|
|
20240530,103600,21391620,308,308,308,308,0
|
|
20240530,103500,21391620,308,308,308,308,0
|
|
20240530,103400,21391620,308,308,308,308,0
|
|
20240530,103300,21391620,308,308,308,308,0
|
|
20240530,103200,21391620,308,308,308,308,3
|
|
20240530,103100,21390696,308,308,308,308,0
|
|
20240530,103000,21390696,308,308,308,308,7
|
|
20240530,102900,21388540,308,308,308,308,0
|
|
20240530,102800,21388540,308,308,308,308,0
|
|
20240530,102700,21388540,308,308,308,308,0
|
|
20240530,102600,21388540,308,308,308,308,0
|
|
20240530,102500,21388540,308,308,308,308,1000
|
|
20240530,102400,21080540,308,308,308,308,1
|
|
20240530,102300,21080232,306,306,306,306,0
|
|
20240530,102200,21080232,306,306,306,306,0
|
|
20240530,102100,21080232,306,306,306,306,1458
|
|
20240530,102000,20634084,306,306,306,306,3000
|
|
20240530,101900,19716084,307,307,307,307,0
|
|
20240530,101800,19716084,307,307,307,307,0
|
|
20240530,101700,19716084,307,307,307,307,2
|
|
20240530,101600,19715470,306,306,306,306,0
|
|
20240530,101500,19715470,306,306,306,306,0
|
|
20240530,101400,19715470,306,306,306,306,1
|
|
20240530,101300,19715164,306,306,306,306,3000
|
|
20240530,101200,18797164,306,306,306,306,0
|
|
20240530,101100,18797164,306,307,307,306,3000
|
|
20240530,101000,17879064,308,308,308,308,0
|
|
20240530,100900,17879064,308,308,308,308,0
|
|
20240530,100800,17879064,308,308,308,308,0
|
|
20240530,100700,17879064,308,308,308,308,0
|
|
20240530,100600,17879064,308,308,308,308,0
|
|
20240530,100500,17879064,308,308,308,308,5
|
|
20240530,100400,17877524,308,308,308,308,0
|
|
20240530,100300,17877524,308,308,308,308,0
|
|
20240530,100200,17877524,308,308,308,308,0
|
|
20240530,100100,17877524,308,308,308,308,15
|
|
20240530,100000,17872904,308,308,308,308,0
|
|
20240530,095900,17872904,308,308,308,308,0
|
|
20240530,095800,17872904,308,308,308,308,0
|
|
20240530,095700,17872904,308,308,308,308,9
|
|
20240530,095600,17870132,308,308,308,308,100
|
|
20240530,095500,17839332,308,308,308,308,0
|
|
20240530,095400,17839332,308,308,308,308,6
|
|
20240530,095300,17837484,308,308,308,308,0
|
|
20240530,095200,17837484,308,308,308,308,0
|
|
20240530,095100,17837484,308,307,308,307,150
|
|
20240530,095000,17791419,307,306,307,306,3010
|
|
20240530,094900,16870349,307,307,307,307,130
|
|
20240530,094800,16830439,307,307,307,307,10
|
|
20240530,094700,16827369,307,307,307,307,2000
|
|
20240530,094600,16213369,306,306,306,306,0
|
|
20240530,094500,16213369,306,306,306,306,0
|
|
20240530,094400,16213369,306,306,306,306,27329
|
|
20240530,094300,7850695,307,307,307,307,3013
|
|
20240530,094200,6925704,307,307,307,307,0
|
|
20240530,094100,6925704,307,307,307,307,0
|
|
20240530,094000,6925704,307,307,307,307,475
|
|
20240530,093900,6779879,309,309,309,309,0
|
|
20240530,093800,6779879,309,309,309,309,5
|
|
20240530,093700,6778334,309,309,309,309,0
|
|
20240530,093600,6778334,309,309,309,309,0
|
|
20240530,093500,6778334,309,309,309,309,0
|
|
20240530,093400,6778334,309,309,309,309,1
|
|
20240530,093300,6778025,307,307,307,307,4
|
|
20240530,093200,6776797,308,308,308,308,20
|
|
20240530,093100,6770637,308,308,308,308,1000
|
|
20240530,093000,6462637,308,308,308,308,0
|
|
20240530,092900,6462637,308,308,308,308,300
|
|
20240530,092800,6370237,308,308,308,308,6
|
|
20240530,092700,6368389,307,308,308,307,4374
|
|
20240530,092600,5022571,308,308,308,308,50
|
|
20240530,092500,5007171,308,308,308,308,50
|
|
20240530,092400,4991771,308,308,308,308,3
|
|
20240530,092300,4990847,308,308,308,308,1
|
|
20240530,092200,4990539,307,307,307,307,0
|
|
20240530,092100,4990539,307,309,309,307,1627
|
|
20240530,092000,4491046,309,309,309,309,0
|
|
20240530,091900,4491046,309,309,309,309,0
|
|
20240530,091800,4491046,309,309,309,309,0
|
|
20240530,091700,4491046,309,309,309,309,0
|
|
20240530,091600,4491046,309,309,309,309,0
|
|
20240530,091500,4491046,309,309,309,309,0
|
|
20240530,091400,4491046,309,309,309,309,0
|
|
20240530,091300,4491046,309,309,309,309,0
|
|
20240530,091200,4491046,309,309,309,309,1
|
|
20240530,091100,4490737,309,309,309,309,3
|
|
20240530,091000,4489810,309,309,309,309,1
|
|
20240530,090900,4489501,307,307,307,307,1
|
|
20240530,090800,4489194,309,309,309,309,5
|
|
20240530,090700,4487649,309,307,309,307,2
|
|
20240530,090600,4487033,308,308,308,308,2016
|
|
20240530,090500,3866105,309,309,309,309,2
|
|
20240530,090400,3865487,309,309,309,309,0
|
|
20240530,090300,3865487,309,309,309,309,5
|
|
20240530,090200,3863942,309,308,309,306,11998
|
|
20240530,090100,180147,309,309,309,309,550
|
|
20240530,090000,10197,309,309,309,309,33
|