607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,190400,589106188,824,824,824,824,6635
|
|
20240530,190300,589106188,824,824,824,824,0
|
|
20240530,190200,589106188,824,824,824,824,0
|
|
20240530,190100,589106188,824,824,824,824,0
|
|
20240530,190000,589106188,824,824,824,824,0
|
|
20240530,185900,589106188,824,824,824,824,0
|
|
20240530,185800,589106188,824,824,824,824,0
|
|
20240530,185700,589106188,824,824,824,824,0
|
|
20240530,185600,589106188,824,824,824,824,0
|
|
20240530,185500,589106188,824,824,824,824,0
|
|
20240530,185400,589106188,824,824,824,824,0
|
|
20240530,185300,589106188,824,824,824,824,0
|
|
20240530,185200,589106188,824,824,824,824,0
|
|
20240530,185100,589106188,824,824,824,824,0
|
|
20240530,185000,589106188,824,824,824,824,0
|
|
20240530,184900,589106188,824,824,824,824,0
|
|
20240530,184800,589106188,824,824,824,824,0
|
|
20240530,184700,589106188,824,824,824,824,0
|
|
20240530,184600,589106188,824,824,824,824,0
|
|
20240530,184500,589106188,824,824,824,824,0
|
|
20240530,184400,589106188,824,824,824,824,0
|
|
20240530,184300,589106188,824,824,824,824,0
|
|
20240530,184200,589106188,824,824,824,824,0
|
|
20240530,184100,589106188,824,824,824,824,0
|
|
20240530,184000,589106188,824,824,824,824,0
|
|
20240530,183900,589106188,824,824,824,824,0
|
|
20240530,183800,589106188,824,824,824,824,0
|
|
20240530,183700,589106188,824,824,824,824,0
|
|
20240530,183600,589106188,824,824,824,824,0
|
|
20240530,183500,589106188,824,824,824,824,0
|
|
20240530,183400,589106188,824,824,824,824,6635
|
|
20240530,183300,589106188,824,824,824,824,0
|
|
20240530,183200,589106188,824,824,824,824,0
|
|
20240530,183100,589106188,824,824,824,824,0
|
|
20240530,183000,589106188,824,824,824,824,0
|
|
20240530,182900,589106188,824,824,824,824,0
|
|
20240530,182800,589106188,824,824,824,824,0
|
|
20240530,182700,589106188,824,824,824,824,0
|
|
20240530,182600,589106188,824,824,824,824,0
|
|
20240530,182500,589106188,824,824,824,824,0
|
|
20240530,182400,589106188,824,824,824,824,0
|
|
20240530,182300,589106188,824,824,824,824,0
|
|
20240530,182200,589106188,824,824,824,824,0
|
|
20240530,182100,589106188,824,824,824,824,0
|
|
20240530,182000,589106188,824,824,824,824,0
|
|
20240530,181900,589106188,824,824,824,824,0
|
|
20240530,181800,589106188,824,824,824,824,0
|
|
20240530,181700,589106188,824,824,824,824,0
|
|
20240530,181600,589106188,824,824,824,824,0
|
|
20240530,181500,589106188,824,824,824,824,0
|
|
20240530,181400,589106188,824,824,824,824,0
|
|
20240530,181300,589106188,824,824,824,824,0
|
|
20240530,181200,589106188,824,824,824,824,0
|
|
20240530,181100,589106188,824,824,824,824,0
|
|
20240530,181000,589106188,824,824,824,824,0
|
|
20240530,180900,589106188,824,824,824,824,0
|
|
20240530,180800,589106188,824,824,824,824,0
|
|
20240530,180700,589106188,824,824,824,824,0
|
|
20240530,180600,589106188,824,824,824,824,0
|
|
20240530,180500,589106188,824,824,824,824,0
|
|
20240530,180400,589106188,824,824,824,824,6635
|
|
20240530,180300,589106188,824,824,824,824,0
|
|
20240530,180200,589106188,824,824,824,824,0
|
|
20240530,180100,589106188,824,824,824,824,0
|
|
20240530,180000,589106188,824,824,824,824,0
|
|
20240530,175900,589106188,824,824,824,824,0
|
|
20240530,175800,589106188,824,824,824,824,0
|
|
20240530,175700,589106188,824,824,824,824,0
|
|
20240530,175600,589106188,824,824,824,824,0
|
|
20240530,175500,589106188,824,824,824,824,0
|
|
20240530,175400,589106188,824,824,824,824,0
|
|
20240530,175300,589106188,824,824,824,824,0
|
|
20240530,175200,589106188,824,824,824,824,0
|
|
20240530,175100,589106188,824,824,824,824,0
|
|
20240530,175000,589106188,824,824,824,824,0
|
|
20240530,174900,589106188,824,824,824,824,0
|
|
20240530,174800,589106188,824,824,824,824,0
|
|
20240530,174700,589106188,824,824,824,824,0
|
|
20240530,174600,589106188,824,824,824,824,0
|
|
20240530,174500,589106188,824,824,824,824,0
|
|
20240530,174400,589106188,824,824,824,824,0
|
|
20240530,174300,589106188,824,824,824,824,0
|
|
20240530,174200,589106188,824,824,824,824,0
|
|
20240530,174100,589106188,824,824,824,824,0
|
|
20240530,174000,589106188,824,824,824,824,0
|
|
20240530,173900,589106188,824,824,824,824,0
|
|
20240530,173800,589106188,824,824,824,824,0
|
|
20240530,173700,589106188,824,824,824,824,0
|
|
20240530,173600,589106188,824,824,824,824,0
|
|
20240530,173500,589106188,824,824,824,824,0
|
|
20240530,173400,589106188,824,824,824,824,6635
|
|
20240530,173300,589106188,824,824,824,824,0
|
|
20240530,173200,589106188,824,824,824,824,0
|
|
20240530,173100,589106188,824,824,824,824,0
|
|
20240530,173000,589106188,824,824,824,824,0
|
|
20240530,172900,589106188,824,824,824,824,0
|
|
20240530,172800,589106188,824,824,824,824,0
|
|
20240530,172700,589106188,824,824,824,824,0
|
|
20240530,172600,589106188,824,824,824,824,0
|
|
20240530,172500,589106188,824,824,824,824,0
|
|
20240530,172400,589106188,824,824,824,824,0
|
|
20240530,172300,589106188,824,824,824,824,0
|
|
20240530,172200,589106188,824,824,824,824,0
|
|
20240530,172100,589106188,824,824,824,824,0
|
|
20240530,172000,589106188,824,824,824,824,0
|
|
20240530,171900,589106188,824,824,824,824,0
|
|
20240530,171800,589106188,824,824,824,824,0
|
|
20240530,171700,589106188,824,824,824,824,0
|
|
20240530,171600,589106188,824,824,824,824,0
|
|
20240530,171500,589106188,824,824,824,824,0
|
|
20240530,171400,589106188,824,824,824,824,0
|
|
20240530,171300,589106188,824,824,824,824,0
|
|
20240530,171200,589106188,824,824,824,824,0
|
|
20240530,171100,589106188,824,824,824,824,0
|
|
20240530,171000,589106188,824,824,824,824,0
|
|
20240530,170900,589106188,824,824,824,824,0
|
|
20240530,170800,589106188,824,824,824,824,0
|
|
20240530,170700,589106188,824,824,824,824,0
|
|
20240530,170600,589106188,824,824,824,824,0
|
|
20240530,170500,589106188,824,824,824,824,0
|
|
20240530,170400,589106188,824,824,824,824,6635
|
|
20240530,170300,589106188,824,824,824,824,0
|
|
20240530,170200,589106188,824,824,824,824,0
|
|
20240530,170100,589106188,824,824,824,824,0
|
|
20240530,170000,589106188,824,824,824,824,0
|
|
20240530,165900,589106188,824,824,824,824,0
|
|
20240530,165800,589106188,824,824,824,824,0
|
|
20240530,165700,589106188,824,824,824,824,0
|
|
20240530,165600,589106188,824,824,824,824,0
|
|
20240530,165500,589106188,824,824,824,824,0
|
|
20240530,165400,589106188,824,824,824,824,0
|
|
20240530,165300,589106188,824,824,824,824,0
|
|
20240530,165200,589106188,824,824,824,824,0
|
|
20240530,165100,589106188,824,824,824,824,0
|
|
20240530,165000,589106188,824,824,824,824,0
|
|
20240530,164900,589106188,824,824,824,824,0
|
|
20240530,164800,589106188,824,824,824,824,0
|
|
20240530,164700,589106188,824,824,824,824,0
|
|
20240530,164600,589106188,824,824,824,824,0
|
|
20240530,164500,589106188,824,824,824,824,0
|
|
20240530,164400,589106188,824,824,824,824,0
|
|
20240530,164300,589106188,824,824,824,824,0
|
|
20240530,164200,589106188,824,824,824,824,0
|
|
20240530,164100,589106188,824,824,824,824,0
|
|
20240530,164000,589106188,824,824,824,824,0
|
|
20240530,163900,589106188,824,824,824,824,0
|
|
20240530,163800,589106188,824,824,824,824,0
|
|
20240530,163700,589106188,824,824,824,824,0
|
|
20240530,163600,589106188,824,824,824,824,0
|
|
20240530,163500,589106188,824,824,824,824,0
|
|
20240530,163400,589106188,824,824,824,824,6635
|
|
20240530,163300,589106188,824,824,824,824,0
|
|
20240530,163200,589106188,824,824,824,824,0
|
|
20240530,163100,589106188,824,824,824,824,0
|
|
20240530,163000,589106188,824,824,824,824,0
|
|
20240530,162900,589106188,824,824,824,824,0
|
|
20240530,162800,589106188,824,824,824,824,0
|
|
20240530,162700,589106188,824,824,824,824,0
|
|
20240530,162600,589106188,824,824,824,824,0
|
|
20240530,162500,589106188,824,824,824,824,0
|
|
20240530,162400,589106188,824,824,824,824,0
|
|
20240530,162300,589106188,824,824,824,824,0
|
|
20240530,162200,589106188,824,824,824,824,0
|
|
20240530,162100,589106188,824,824,824,824,0
|
|
20240530,162000,589106188,824,824,824,824,0
|
|
20240530,161900,589106188,824,824,824,824,0
|
|
20240530,161800,589106188,824,824,824,824,0
|
|
20240530,161700,589106188,824,824,824,824,0
|
|
20240530,161600,589106188,824,824,824,824,0
|
|
20240530,161500,589106188,824,824,824,824,0
|
|
20240530,161400,589106188,824,824,824,824,0
|
|
20240530,161300,589106188,824,824,824,824,0
|
|
20240530,161200,589106188,824,824,824,824,0
|
|
20240530,161100,589106188,824,824,824,824,0
|
|
20240530,161000,589106188,824,824,824,824,0
|
|
20240530,160900,589106188,824,824,824,824,0
|
|
20240530,160800,589106188,824,824,824,824,0
|
|
20240530,160700,589106188,824,824,824,824,0
|
|
20240530,160600,589106188,824,824,824,824,0
|
|
20240530,160500,589106188,824,824,824,824,0
|
|
20240530,160400,589106188,824,824,824,824,6635
|
|
20240530,160300,589106188,824,824,824,824,0
|
|
20240530,160200,589106188,824,824,824,824,0
|
|
20240530,160100,589106188,824,824,824,824,0
|
|
20240530,160000,589106188,824,824,824,824,0
|
|
20240530,155900,589106188,824,824,824,824,0
|
|
20240530,155800,589106188,824,824,824,824,0
|
|
20240530,155700,589106188,824,824,824,824,0
|
|
20240530,155600,589106188,824,824,824,824,0
|
|
20240530,155500,589106188,824,824,824,824,0
|
|
20240530,155400,589106188,824,824,824,824,0
|
|
20240530,155300,589106188,824,824,824,824,0
|
|
20240530,155200,589106188,824,824,824,824,0
|
|
20240530,155100,589106188,824,824,824,824,0
|
|
20240530,155000,589106188,824,824,824,824,0
|
|
20240530,154900,589106188,824,824,824,824,0
|
|
20240530,154800,589106188,824,824,824,824,0
|
|
20240530,154700,589106188,824,824,824,824,0
|
|
20240530,154600,589106188,824,824,824,824,0
|
|
20240530,154500,589106188,824,824,824,824,0
|
|
20240530,154400,589106188,824,824,824,824,0
|
|
20240530,154300,589106188,824,824,824,824,0
|
|
20240530,154200,589106188,824,824,824,824,0
|
|
20240530,154100,589106188,824,824,824,824,0
|
|
20240530,154000,589106188,824,824,824,824,0
|
|
20240530,153900,589106188,824,824,824,824,0
|
|
20240530,153800,589106188,824,824,824,824,0
|
|
20240530,153700,589106188,824,824,824,824,0
|
|
20240530,153600,589106188,824,824,824,824,0
|
|
20240530,153500,589106188,824,824,824,824,0
|
|
20240530,153400,589106188,824,824,824,824,6635
|
|
20240530,153300,589106188,824,824,824,824,0
|
|
20240530,153200,589106188,824,824,824,824,0
|
|
20240530,153100,589106188,824,824,824,824,0
|
|
20240530,153000,589106188,824,824,824,824,6635
|
|
20240530,152900,583638948,823,823,823,823,0
|
|
20240530,152800,583638948,823,823,823,823,0
|
|
20240530,152700,583638948,823,823,823,823,0
|
|
20240530,152600,583638948,823,823,823,823,0
|
|
20240530,152500,583638948,823,823,823,823,0
|
|
20240530,152400,583638948,823,823,823,823,0
|
|
20240530,152300,583638948,823,823,823,823,0
|
|
20240530,152200,583638948,823,823,823,823,0
|
|
20240530,152100,583638948,823,823,823,823,0
|
|
20240530,152000,583638948,823,823,823,823,0
|
|
20240530,151900,583638948,823,823,824,822,3058
|
|
20240530,151800,581124215,824,825,825,822,413
|
|
20240530,151700,580784701,825,823,825,823,163
|
|
20240530,151600,580650398,823,823,823,823,253
|
|
20240530,151500,580442179,823,824,824,823,1161
|
|
20240530,151400,579486648,825,825,825,825,12
|
|
20240530,151300,579476748,825,825,825,825,1
|
|
20240530,151200,579475923,825,823,825,823,2223
|
|
20240530,151100,577646372,823,823,823,823,1217
|
|
20240530,151000,576644781,823,823,823,823,1920
|
|
20240530,150900,575064621,824,825,825,824,181
|
|
20240530,150800,574915474,824,825,825,824,4381
|
|
20240530,150700,571301249,825,824,825,823,10078
|
|
20240530,150600,563003572,824,824,824,824,13
|
|
20240530,150500,562992860,824,824,824,824,134
|
|
20240530,150400,562882444,824,823,824,823,1391
|
|
20240530,150300,561737641,822,822,822,822,0
|
|
20240530,150200,561737641,822,823,823,822,650
|
|
20240530,150100,561202941,823,823,823,823,0
|
|
20240530,150000,561202941,823,823,823,823,600
|
|
20240530,145900,560709141,823,823,823,823,1235
|
|
20240530,145800,559692736,823,823,823,823,12
|
|
20240530,145700,559682860,822,822,822,822,134
|
|
20240530,145600,559572712,822,822,822,822,3367
|
|
20240530,145500,556805038,822,822,822,822,3790
|
|
20240530,145400,553689658,823,824,824,823,3045
|
|
20240530,145300,551183613,824,825,825,824,11335
|
|
20240530,145200,541843556,825,825,825,825,646
|
|
20240530,145100,541310606,825,825,825,825,100
|
|
20240530,145000,541228106,825,825,825,825,565
|
|
20240530,144900,540761981,826,824,826,824,1857
|
|
20240530,144800,539231789,824,824,824,824,2005
|
|
20240530,144700,537579669,824,823,824,823,1083
|
|
20240530,144600,536688352,823,823,823,822,2256
|
|
20240530,144500,534831708,821,821,821,821,0
|
|
20240530,144400,534831708,821,821,821,821,0
|
|
20240530,144300,534831708,821,821,821,821,0
|
|
20240530,144200,534831708,821,821,821,821,2
|
|
20240530,144100,534830066,821,821,824,821,5042
|
|
20240530,144000,530689794,821,822,824,820,43380
|
|
20240530,143900,495079195,823,825,825,823,15965
|
|
20240530,143800,481931423,825,825,825,825,207
|
|
20240530,143700,481760648,825,825,825,825,4
|
|
20240530,143600,481757348,824,825,825,824,4223
|
|
20240530,143500,478276596,824,824,824,824,120
|
|
20240530,143400,478177716,824,823,824,823,1689
|
|
20240530,143300,476786565,824,824,824,824,559
|
|
20240530,143200,476325949,824,824,824,823,1560
|
|
20240530,143100,475040698,825,824,825,824,12
|
|
20240530,143000,475030808,824,824,824,824,432
|
|
20240530,142900,474674840,825,825,825,825,1160
|
|
20240530,142800,473717840,825,825,825,825,106
|
|
20240530,142700,473630390,827,827,827,827,0
|
|
20240530,142600,473630390,827,827,827,827,5
|
|
20240530,142500,473626255,823,825,825,823,16992
|
|
20240530,142400,459627167,825,825,825,825,1010
|
|
20240530,142300,458793917,827,825,827,825,1129
|
|
20240530,142200,457860874,825,826,826,825,4295
|
|
20240530,142100,454313490,826,826,826,826,1
|
|
20240530,142000,454312664,826,825,826,825,1052
|
|
20240530,141900,453443745,825,826,827,825,20603
|
|
20240530,141800,436440701,827,826,827,826,1221
|
|
20240530,141700,435431934,827,827,827,827,1
|
|
20240530,141600,435431107,827,827,827,827,2
|
|
20240530,141500,435429453,827,827,827,827,11
|
|
20240530,141400,435420356,827,827,827,827,670
|
|
20240530,141300,434866266,827,827,827,827,0
|
|
20240530,141200,434866266,827,827,827,827,0
|
|
20240530,141100,434866266,827,827,827,827,1
|
|
20240530,141000,434865439,826,826,826,826,0
|
|
20240530,140900,434865439,826,826,826,826,216
|
|
20240530,140800,434687023,827,827,827,827,100
|
|
20240530,140700,434604323,827,827,827,827,0
|
|
20240530,140600,434604323,827,827,827,827,36
|
|
20240530,140500,434574551,827,827,827,827,10
|
|
20240530,140400,434566281,827,827,827,827,140
|
|
20240530,140300,434450501,827,827,827,827,1958
|
|
20240530,140200,432831235,827,827,827,827,120
|
|
20240530,140100,432731995,827,827,827,827,27
|
|
20240530,140000,432709666,827,827,827,827,50
|
|
20240530,135900,432668316,827,827,827,827,459
|
|
20240530,135800,432288723,827,827,827,827,0
|
|
20240530,135700,432288723,827,828,828,827,24
|
|
20240530,135600,432268872,826,826,826,826,0
|
|
20240530,135500,432268872,826,828,828,826,32
|
|
20240530,135400,432242396,828,826,828,826,1916
|
|
20240530,135300,430657948,826,826,826,826,300
|
|
20240530,135200,430410148,826,826,826,826,5544
|
|
20240530,135100,425830804,826,826,826,826,30
|
|
20240530,135000,425806024,827,828,828,827,1003
|
|
20240530,134900,424976540,826,826,826,826,0
|
|
20240530,134800,424976540,826,826,826,826,30
|
|
20240530,134700,424951760,827,828,828,827,101
|
|
20240530,134600,424868133,826,827,827,826,2839
|
|
20240530,134500,422521480,827,827,829,827,1409
|
|
20240530,134400,421355815,826,829,829,826,3600
|
|
20240530,134300,418380114,829,829,829,829,200
|
|
20240530,134200,418214314,829,829,829,829,100
|
|
20240530,134100,418131414,827,828,828,827,2381
|
|
20240530,134000,416162284,829,829,829,829,0
|
|
20240530,133900,416162284,829,829,829,829,100
|
|
20240530,133800,416079384,829,829,829,829,107
|
|
20240530,133700,415990681,828,828,828,828,3
|
|
20240530,133600,415988197,828,829,829,828,1036
|
|
20240530,133500,415130383,828,828,828,828,2052
|
|
20240530,133400,413431327,828,828,828,828,1894
|
|
20240530,133300,411863095,828,828,828,828,0
|
|
20240530,133200,411863095,828,828,828,828,6
|
|
20240530,133100,411858127,828,828,828,828,2
|
|
20240530,133000,411856471,828,828,828,828,0
|
|
20240530,132900,411856471,828,828,828,828,486
|
|
20240530,132800,411454063,828,828,828,828,0
|
|
20240530,132700,411454063,828,828,828,828,0
|
|
20240530,132600,411454063,828,828,828,828,0
|
|
20240530,132500,411454063,828,828,828,828,1517
|
|
20240530,132400,410197987,828,828,828,828,0
|
|
20240530,132300,410197987,828,828,828,828,0
|
|
20240530,132200,410197987,828,828,828,828,600
|
|
20240530,132100,409701187,828,828,828,828,561
|
|
20240530,132000,409236679,828,828,828,828,147
|
|
20240530,131900,409114963,829,829,829,829,2
|
|
20240530,131800,409113305,828,828,828,828,107
|
|
20240530,131700,409024709,828,828,828,828,1030
|
|
20240530,131600,408171869,829,829,829,829,7
|
|
20240530,131500,408166066,829,829,829,829,7
|
|
20240530,131400,408160263,828,828,828,828,0
|
|
20240530,131300,408160263,828,829,829,828,11
|
|
20240530,131200,408151145,829,829,829,829,0
|
|
20240530,131100,408151145,829,829,829,829,121
|
|
20240530,131000,408050836,827,830,830,827,3812
|
|
20240530,130900,404894881,830,830,830,830,0
|
|
20240530,130800,404894881,830,830,830,829,50
|
|
20240530,130700,404853391,830,829,830,829,153
|
|
20240530,130600,404726484,829,829,829,829,2000
|
|
20240530,130500,403068484,829,829,829,829,501
|
|
20240530,130400,402653155,830,830,830,830,312
|
|
20240530,130300,402394195,830,830,830,830,10
|
|
20240530,130200,402385895,829,829,829,829,20
|
|
20240530,130100,402369315,829,829,829,829,2292
|
|
20240530,130000,400469247,829,829,829,829,0
|
|
20240530,125900,400469247,829,829,829,829,24
|
|
20240530,125800,400449351,829,829,829,829,120
|
|
20240530,125700,400349871,828,828,828,828,0
|
|
20240530,125600,400349871,828,829,830,828,3015
|
|
20240530,125500,397853414,830,830,830,830,6
|
|
20240530,125400,397848434,830,830,830,830,2
|
|
20240530,125300,397846774,829,829,829,829,0
|
|
20240530,125200,397846774,829,830,830,829,1200
|
|
20240530,125100,396851774,829,829,829,829,0
|
|
20240530,125000,396851774,829,829,829,829,1620
|
|
20240530,124900,395508794,829,829,829,829,14
|
|
20240530,124800,395497188,828,828,828,828,0
|
|
20240530,124700,395497188,828,828,828,828,0
|
|
20240530,124600,395497188,828,828,828,828,124
|
|
20240530,124500,395394516,829,828,829,828,12
|
|
20240530,124400,395384569,829,829,829,829,0
|
|
20240530,124300,395384569,829,829,829,829,100
|
|
20240530,124200,395301669,829,829,829,829,0
|
|
20240530,124100,395301669,829,829,829,829,12
|
|
20240530,124000,395291721,829,829,829,829,0
|
|
20240530,123900,395291721,829,829,829,829,40
|
|
20240530,123800,395258561,827,827,827,827,0
|
|
20240530,123700,395258561,827,827,827,827,1300
|
|
20240530,123600,394183461,827,828,830,827,2657
|
|
20240530,123500,391984975,828,828,828,828,0
|
|
20240530,123400,391984975,828,828,828,828,0
|
|
20240530,123300,391984975,828,828,828,828,0
|
|
20240530,123200,391984975,828,829,829,828,1181
|
|
20240530,123100,391007097,829,829,829,829,15
|
|
20240530,123000,390994662,829,829,829,829,0
|
|
20240530,122900,390994662,829,829,829,829,103
|
|
20240530,122800,390909275,829,829,829,829,5
|
|
20240530,122700,390905130,829,829,829,829,93
|
|
20240530,122600,390828033,829,829,829,829,560
|
|
20240530,122500,390363793,829,829,829,829,32
|
|
20240530,122400,390337265,829,829,829,829,50
|
|
20240530,122300,390295815,829,829,829,829,40
|
|
20240530,122200,390262655,829,829,829,829,0
|
|
20240530,122100,390262655,829,829,829,829,244
|
|
20240530,122000,390060379,829,830,830,829,166
|
|
20240530,121900,389922665,830,830,830,830,23
|
|
20240530,121800,389903575,830,830,830,830,0
|
|
20240530,121700,389903575,830,830,830,830,50
|
|
20240530,121600,389862075,830,830,830,830,0
|
|
20240530,121500,389862075,830,830,830,830,521
|
|
20240530,121400,389429645,830,830,830,829,1033
|
|
20240530,121300,388573279,830,830,830,830,401
|
|
20240530,121200,388240449,830,829,830,829,1349
|
|
20240530,121100,387121967,830,830,830,830,33
|
|
20240530,121000,387094577,830,829,830,829,5208
|
|
20240530,120900,382775144,829,829,829,829,10
|
|
20240530,120800,382766854,828,827,828,827,38
|
|
20240530,120700,382735395,827,827,827,827,194
|
|
20240530,120600,382574957,827,827,827,827,0
|
|
20240530,120500,382574957,827,826,827,826,1012
|
|
20240530,120400,381738045,827,827,827,827,0
|
|
20240530,120300,381738045,827,826,827,826,24
|
|
20240530,120200,381718209,826,826,826,826,0
|
|
20240530,120100,381718209,826,826,827,826,1232
|
|
20240530,120000,380700567,826,826,826,826,21
|
|
20240530,115900,380683221,826,826,826,826,0
|
|
20240530,115800,380683221,826,826,826,826,0
|
|
20240530,115700,380683221,826,826,826,826,12
|
|
20240530,115600,380673309,827,827,827,827,0
|
|
20240530,115500,380673309,827,827,827,827,0
|
|
20240530,115400,380673309,827,826,827,826,21
|
|
20240530,115300,380655962,827,827,827,827,345
|
|
20240530,115200,380370647,826,826,826,826,0
|
|
20240530,115100,380370647,826,826,826,826,0
|
|
20240530,115000,380370647,826,826,826,826,0
|
|
20240530,114900,380370647,826,826,826,826,0
|
|
20240530,114800,380370647,826,826,826,826,1009
|
|
20240530,114700,379537213,826,826,826,826,0
|
|
20240530,114600,379537213,826,825,826,825,905
|
|
20240530,114500,378789783,825,825,825,825,3272
|
|
20240530,114400,376090383,825,825,825,825,1455
|
|
20240530,114300,374890008,825,825,825,825,0
|
|
20240530,114200,374890008,825,825,825,825,11
|
|
20240530,114100,374880933,827,827,827,827,8
|
|
20240530,114000,374874317,826,827,827,826,3389
|
|
20240530,113900,372075000,826,826,826,826,10
|
|
20240530,113800,372066740,827,827,827,827,0
|
|
20240530,113700,372066740,827,827,827,827,0
|
|
20240530,113600,372066740,827,826,827,826,18
|
|
20240530,113500,372051871,826,826,826,826,0
|
|
20240530,113400,372051871,826,826,826,826,0
|
|
20240530,113300,372051871,826,826,826,826,5
|
|
20240530,113200,372047741,827,827,827,827,1000
|
|
20240530,113100,371220741,827,827,827,827,1007
|
|
20240530,113000,370387952,827,827,828,827,3749
|
|
20240530,112900,367287527,828,828,828,828,41
|
|
20240530,112800,367253579,828,828,828,827,134
|
|
20240530,112700,367142757,828,828,828,828,5
|
|
20240530,112600,367138617,828,828,828,828,2053
|
|
20240530,112500,365438733,828,828,828,828,4521
|
|
20240530,112400,361695345,828,828,828,828,500
|
|
20240530,112300,361281345,829,829,829,829,242
|
|
20240530,112200,361080727,828,828,829,828,9836
|
|
20240530,112100,352936514,828,828,828,828,3300
|
|
20240530,112000,350204114,826,828,828,826,141
|
|
20240530,111900,350087566,825,829,829,825,31463
|
|
20240530,111800,324069400,829,829,829,829,500
|
|
20240530,111700,323654900,829,829,829,829,3077
|
|
20240530,111600,321104067,829,829,829,829,2492
|
|
20240530,111500,319038199,830,830,830,830,366
|
|
20240530,111400,318734419,830,830,830,830,1367
|
|
20240530,111300,317599809,829,829,829,829,0
|
|
20240530,111200,317599809,829,829,829,829,0
|
|
20240530,111100,317599809,829,830,830,829,191
|
|
20240530,111000,317441349,830,830,830,829,34
|
|
20240530,110900,317413141,830,830,830,830,0
|
|
20240530,110800,317413141,830,830,830,830,50
|
|
20240530,110700,317371641,830,829,830,829,110
|
|
20240530,110600,317280441,828,829,829,828,2698
|
|
20240530,110500,315044358,829,829,829,829,1000
|
|
20240530,110400,314215358,829,829,829,829,12
|
|
20240530,110300,314205410,830,830,830,830,1
|
|
20240530,110200,314204580,829,829,829,829,12
|
|
20240530,110100,314194632,829,829,829,829,6
|
|
20240530,110000,314189658,829,830,830,829,42
|
|
20240530,105900,314154810,829,830,830,829,85
|
|
20240530,105800,314084324,830,830,830,830,0
|
|
20240530,105700,314084324,830,829,830,829,16
|
|
20240530,105600,314071056,829,830,830,829,1016
|
|
20240530,105500,313228776,829,830,830,829,1797
|
|
20240530,105400,311739050,829,829,829,829,364
|
|
20240530,105300,311437294,829,829,829,829,0
|
|
20240530,105200,311437294,829,830,831,829,983
|
|
20240530,105100,310621410,830,830,830,830,184
|
|
20240530,105000,310468690,829,830,830,829,50
|
|
20240530,104900,310427202,830,830,830,830,20
|
|
20240530,104800,310410602,830,830,830,830,12
|
|
20240530,104700,310400642,829,829,829,829,446
|
|
20240530,104600,310030908,828,830,830,828,1037
|
|
20240530,104500,309172056,828,829,829,828,205
|
|
20240530,104400,309002114,829,829,830,829,21
|
|
20240530,104300,308984703,828,828,828,828,249
|
|
20240530,104200,308778531,828,829,829,828,117
|
|
20240530,104100,308681654,829,829,829,829,0
|
|
20240530,104000,308681654,829,829,829,829,0
|
|
20240530,103900,308681654,829,830,830,829,711
|
|
20240530,103800,308092129,829,829,829,829,44
|
|
20240530,103700,308055653,829,829,829,829,1022
|
|
20240530,103600,307208415,827,827,827,827,4795
|
|
20240530,103500,303242950,827,827,827,827,3118
|
|
20240530,103400,300664364,828,828,828,828,151
|
|
20240530,103300,300539336,828,828,829,828,213
|
|
20240530,103200,300362909,828,828,828,828,0
|
|
20240530,103100,300362909,828,827,828,827,53
|
|
20240530,103000,300319027,827,827,827,827,12
|
|
20240530,102900,300309103,828,827,828,827,2738
|
|
20240530,102800,298044477,827,828,828,827,3961
|
|
20240530,102700,294765732,829,829,829,829,10
|
|
20240530,102600,294757442,829,829,830,829,713
|
|
20240530,102500,294166192,830,830,830,830,535
|
|
20240530,102400,293722142,830,830,830,830,724
|
|
20240530,102300,293121222,830,830,830,830,2854
|
|
20240530,102200,290752402,830,829,830,829,310
|
|
20240530,102100,290495209,829,829,829,829,45
|
|
20240530,102000,290457904,829,829,829,829,18
|
|
20240530,101900,290442982,828,828,828,828,12
|
|
20240530,101800,290433046,828,827,828,827,1081
|
|
20240530,101700,289537990,828,828,828,828,42
|
|
20240530,101600,289503214,828,828,830,828,28
|
|
20240530,101500,289479990,828,830,830,828,13
|
|
20240530,101400,289469224,827,827,827,827,0
|
|
20240530,101300,289469224,827,830,830,827,24
|
|
20240530,101200,289449340,827,828,828,827,1194
|
|
20240530,101100,288461584,828,829,829,828,18
|
|
20240530,101000,288446675,827,829,829,827,5828
|
|
20240530,100900,283621964,829,829,829,829,19
|
|
20240530,100800,283606213,830,830,830,830,5
|
|
20240530,100700,283602063,829,829,829,829,1581
|
|
20240530,100600,282291414,829,832,832,829,457
|
|
20240530,100500,281912513,832,832,832,832,8
|
|
20240530,100400,281905857,832,833,833,832,8
|
|
20240530,100300,281899199,832,832,832,832,62
|
|
20240530,100200,281847615,829,832,832,829,4
|
|
20240530,100100,281844290,829,829,829,829,501
|
|
20240530,100000,281428961,829,828,829,828,10
|
|
20240530,095900,281420676,827,827,827,827,100
|
|
20240530,095800,281337976,827,828,828,827,7525
|
|
20240530,095700,275108790,828,828,828,827,599
|
|
20240530,095600,274613328,828,832,832,827,8923
|
|
20240530,095500,267231101,832,832,832,832,559
|
|
20240530,095400,266766013,832,831,832,831,625
|
|
20240530,095300,266246530,828,828,829,828,742
|
|
20240530,095200,265632153,828,828,828,828,0
|
|
20240530,095100,265632153,828,828,829,828,16827
|
|
20240530,095000,251699042,828,832,832,828,50583
|
|
20240530,094900,209733301,831,831,831,831,0
|
|
20240530,094800,209733301,831,834,834,831,1571
|
|
20240530,094700,208425821,833,833,833,833,12
|
|
20240530,094600,208415825,834,834,834,834,50
|
|
20240530,094500,208374125,834,834,835,834,102
|
|
20240530,094400,208289027,835,835,835,835,11
|
|
20240530,094300,208279842,836,836,836,836,8
|
|
20240530,094200,208273154,837,836,837,836,1364
|
|
20240530,094100,207132849,836,835,836,835,2901
|
|
20240530,094000,204708613,832,831,832,831,223
|
|
20240530,093900,204523200,834,834,834,834,1981
|
|
20240530,093800,202871046,834,834,834,834,1
|
|
20240530,093700,202870212,831,834,834,831,717
|
|
20240530,093600,202272270,834,834,834,834,667
|
|
20240530,093500,201715992,830,832,832,830,8242
|
|
20240530,093400,194861330,833,834,834,833,6576
|
|
20240530,093300,189381479,834,834,834,833,307
|
|
20240530,093200,189125476,834,837,837,834,5980
|
|
20240530,093100,184133517,835,837,837,835,2818
|
|
20240530,093000,181775677,837,837,837,837,11
|
|
20240530,092900,181766470,837,837,837,835,5470
|
|
20240530,092800,177194292,837,837,837,837,573
|
|
20240530,092700,176714691,837,837,837,837,1007
|
|
20240530,092600,175871832,837,834,837,834,456
|
|
20240530,092500,175491259,834,835,835,834,325
|
|
20240530,092400,175219979,836,836,836,836,33
|
|
20240530,092300,175192391,835,835,835,834,4669
|
|
20240530,092200,171293786,834,833,834,833,1167
|
|
20240530,092100,170320554,833,833,833,833,1
|
|
20240530,092000,170319721,835,837,837,835,2019
|
|
20240530,091900,168633818,837,835,837,835,160
|
|
20240530,091800,168500210,835,833,835,832,2118
|
|
20240530,091700,166737363,832,834,835,832,9717
|
|
20240530,091600,158632206,834,834,834,833,781
|
|
20240530,091500,157981572,834,834,834,834,235
|
|
20240530,091400,157785582,834,834,834,834,2
|
|
20240530,091300,157783914,831,831,831,831,208
|
|
20240530,091200,157611066,830,830,830,830,214
|
|
20240530,091100,157433446,834,835,835,830,5491
|
|
20240530,091000,152875903,835,830,835,826,15483
|
|
20240530,090900,140056802,836,837,837,830,29283
|
|
20240530,090800,115720617,837,838,838,833,18792
|
|
20240530,090700,100047356,838,839,843,835,15955
|
|
20240530,090600,86646964,845,845,847,839,6146
|
|
20240530,090500,81465209,847,841,852,835,13476
|
|
20240530,090400,70103079,850,850,855,849,13289
|
|
20240530,090300,58788743,855,841,855,833,29177
|
|
20240530,090200,34110855,841,840,842,840,2467
|
|
20240530,090100,32037831,840,840,840,840,1323
|
|
20240530,090000,30926511,833,833,843,833,37042
|