627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192400,539325482,310,310,310,310,30357
|
|
20240605,192300,539325482,310,310,310,310,0
|
|
20240605,192200,539325482,310,310,310,310,0
|
|
20240605,192100,539325482,310,310,310,310,0
|
|
20240605,192000,539325482,310,310,310,310,0
|
|
20240605,191900,539325482,310,310,310,310,0
|
|
20240605,191800,539325482,310,310,310,310,0
|
|
20240605,191700,539325482,310,310,310,310,0
|
|
20240605,191600,539325482,310,310,310,310,0
|
|
20240605,191500,539325482,310,310,310,310,0
|
|
20240605,191400,539325482,310,310,310,310,0
|
|
20240605,191300,539325482,310,310,310,310,0
|
|
20240605,191200,539325482,310,310,310,310,0
|
|
20240605,191100,539325482,310,310,310,310,0
|
|
20240605,191000,539325482,310,310,310,310,0
|
|
20240605,190900,539325482,310,310,310,310,0
|
|
20240605,190800,539325482,310,310,310,310,0
|
|
20240605,190700,539325482,310,310,310,310,0
|
|
20240605,190600,539325482,310,310,310,310,0
|
|
20240605,190500,539325482,310,310,310,310,0
|
|
20240605,190400,539325482,310,310,310,310,0
|
|
20240605,190300,539325482,310,310,310,310,0
|
|
20240605,190200,539325482,310,310,310,310,0
|
|
20240605,190100,539325482,310,310,310,310,0
|
|
20240605,190000,539325482,310,310,310,310,0
|
|
20240605,185900,539325482,310,310,310,310,0
|
|
20240605,185800,539325482,310,310,310,310,0
|
|
20240605,185700,539325482,310,310,310,310,0
|
|
20240605,185600,539325482,310,310,310,310,0
|
|
20240605,185500,539325482,310,310,310,310,0
|
|
20240605,185400,539325482,310,310,310,310,30357
|
|
20240605,185300,539325482,310,310,310,310,0
|
|
20240605,185200,539325482,310,310,310,310,0
|
|
20240605,185100,539325482,310,310,310,310,0
|
|
20240605,185000,539325482,310,310,310,310,0
|
|
20240605,184900,539325482,310,310,310,310,0
|
|
20240605,184800,539325482,310,310,310,310,0
|
|
20240605,184700,539325482,310,310,310,310,0
|
|
20240605,184600,539325482,310,310,310,310,0
|
|
20240605,184500,539325482,310,310,310,310,0
|
|
20240605,184400,539325482,310,310,310,310,0
|
|
20240605,184300,539325482,310,310,310,310,0
|
|
20240605,184200,539325482,310,310,310,310,0
|
|
20240605,184100,539325482,310,310,310,310,0
|
|
20240605,184000,539325482,310,310,310,310,0
|
|
20240605,183900,539325482,310,310,310,310,0
|
|
20240605,183800,539325482,310,310,310,310,0
|
|
20240605,183700,539325482,310,310,310,310,0
|
|
20240605,183600,539325482,310,310,310,310,0
|
|
20240605,183500,539325482,310,310,310,310,0
|
|
20240605,183400,539325482,310,310,310,310,0
|
|
20240605,183300,539325482,310,310,310,310,0
|
|
20240605,183200,539325482,310,310,310,310,0
|
|
20240605,183100,539325482,310,310,310,310,0
|
|
20240605,183000,539325482,310,310,310,310,0
|
|
20240605,182900,539325482,310,310,310,310,0
|
|
20240605,182800,539325482,310,310,310,310,0
|
|
20240605,182700,539325482,310,310,310,310,0
|
|
20240605,182600,539325482,310,310,310,310,0
|
|
20240605,182500,539325482,310,310,310,310,0
|
|
20240605,182400,539325482,310,310,310,310,30357
|
|
20240605,182300,539325482,310,310,310,310,0
|
|
20240605,182200,539325482,310,310,310,310,0
|
|
20240605,182100,539325482,310,310,310,310,0
|
|
20240605,182000,539325482,310,310,310,310,0
|
|
20240605,181900,539325482,310,310,310,310,0
|
|
20240605,181800,539325482,310,310,310,310,0
|
|
20240605,181700,539325482,310,310,310,310,0
|
|
20240605,181600,539325482,310,310,310,310,0
|
|
20240605,181500,539325482,310,310,310,310,0
|
|
20240605,181400,539325482,310,310,310,310,0
|
|
20240605,181300,539325482,310,310,310,310,0
|
|
20240605,181200,539325482,310,310,310,310,0
|
|
20240605,181100,539325482,310,310,310,310,0
|
|
20240605,181000,539325482,310,310,310,310,0
|
|
20240605,180900,539325482,310,310,310,310,0
|
|
20240605,180800,539325482,310,310,310,310,0
|
|
20240605,180700,539325482,310,310,310,310,0
|
|
20240605,180600,539325482,310,310,310,310,0
|
|
20240605,180500,539325482,310,310,310,310,0
|
|
20240605,180400,539325482,310,310,310,310,0
|
|
20240605,180300,539325482,310,310,310,310,0
|
|
20240605,180200,539325482,310,310,310,310,0
|
|
20240605,180100,539325482,310,310,310,310,0
|
|
20240605,180000,539325482,310,310,310,310,0
|
|
20240605,175900,539325482,310,310,310,310,0
|
|
20240605,175800,539325482,310,310,310,310,0
|
|
20240605,175700,539325482,310,310,310,310,0
|
|
20240605,175600,539325482,310,310,310,310,0
|
|
20240605,175500,539325482,310,310,310,310,0
|
|
20240605,175400,539325482,310,310,310,310,30357
|
|
20240605,175300,539325482,310,310,310,310,0
|
|
20240605,175200,539325482,310,310,310,310,0
|
|
20240605,175100,539325482,310,310,310,310,0
|
|
20240605,175000,539325482,310,310,310,310,0
|
|
20240605,174900,539325482,310,310,310,310,0
|
|
20240605,174800,539325482,310,310,310,310,0
|
|
20240605,174700,539325482,310,310,310,310,0
|
|
20240605,174600,539325482,310,310,310,310,0
|
|
20240605,174500,539325482,310,310,310,310,0
|
|
20240605,174400,539325482,310,310,310,310,0
|
|
20240605,174300,539325482,310,310,310,310,0
|
|
20240605,174200,539325482,310,310,310,310,0
|
|
20240605,174100,539325482,310,310,310,310,0
|
|
20240605,174000,539325482,310,310,310,310,0
|
|
20240605,173900,539325482,310,310,310,310,0
|
|
20240605,173800,539325482,310,310,310,310,0
|
|
20240605,173700,539325482,310,310,310,310,0
|
|
20240605,173600,539325482,310,310,310,310,0
|
|
20240605,173500,539325482,310,310,310,310,0
|
|
20240605,173400,539325482,310,310,310,310,0
|
|
20240605,173300,539325482,310,310,310,310,0
|
|
20240605,173200,539325482,310,310,310,310,0
|
|
20240605,173100,539325482,310,310,310,310,0
|
|
20240605,173000,539325482,310,310,310,310,0
|
|
20240605,172900,539325482,310,310,310,310,0
|
|
20240605,172800,539325482,310,310,310,310,0
|
|
20240605,172700,539325482,310,310,310,310,0
|
|
20240605,172600,539325482,310,310,310,310,0
|
|
20240605,172500,539325482,310,310,310,310,0
|
|
20240605,172400,539325482,310,310,310,310,30357
|
|
20240605,172300,539325482,310,310,310,310,0
|
|
20240605,172200,539325482,310,310,310,310,0
|
|
20240605,172100,539325482,310,310,310,310,0
|
|
20240605,172000,539325482,310,310,310,310,0
|
|
20240605,171900,539325482,310,310,310,310,0
|
|
20240605,171800,539325482,310,310,310,310,0
|
|
20240605,171700,539325482,310,310,310,310,0
|
|
20240605,171600,539325482,310,310,310,310,0
|
|
20240605,171500,539325482,310,310,310,310,0
|
|
20240605,171400,539325482,310,310,310,310,0
|
|
20240605,171300,539325482,310,310,310,310,0
|
|
20240605,171200,539325482,310,310,310,310,0
|
|
20240605,171100,539325482,310,310,310,310,0
|
|
20240605,171000,539325482,310,310,310,310,0
|
|
20240605,170900,539325482,310,310,310,310,0
|
|
20240605,170800,539325482,310,310,310,310,0
|
|
20240605,170700,539325482,310,310,310,310,0
|
|
20240605,170600,539325482,310,310,310,310,0
|
|
20240605,170500,539325482,310,310,310,310,0
|
|
20240605,170400,539325482,310,310,310,310,0
|
|
20240605,170300,539325482,310,310,310,310,0
|
|
20240605,170200,539325482,310,310,310,310,0
|
|
20240605,170100,539325482,310,310,310,310,0
|
|
20240605,170000,539325482,310,310,310,310,0
|
|
20240605,165900,539325482,310,310,310,310,0
|
|
20240605,165800,539325482,310,310,310,310,0
|
|
20240605,165700,539325482,310,310,310,310,0
|
|
20240605,165600,539325482,310,310,310,310,0
|
|
20240605,165500,539325482,310,310,310,310,0
|
|
20240605,165400,539325482,310,310,310,310,30357
|
|
20240605,165300,539325482,310,310,310,310,0
|
|
20240605,165200,539325482,310,310,310,310,0
|
|
20240605,165100,539325482,310,310,310,310,0
|
|
20240605,165000,539325482,310,310,310,310,0
|
|
20240605,164900,539325482,310,310,310,310,0
|
|
20240605,164800,539325482,310,310,310,310,0
|
|
20240605,164700,539325482,310,310,310,310,0
|
|
20240605,164600,539325482,310,310,310,310,0
|
|
20240605,164500,539325482,310,310,310,310,0
|
|
20240605,164400,539325482,310,310,310,310,0
|
|
20240605,164300,539325482,310,310,310,310,0
|
|
20240605,164200,539325482,310,310,310,310,0
|
|
20240605,164100,539325482,310,310,310,310,0
|
|
20240605,164000,539325482,310,310,310,310,0
|
|
20240605,163900,539325482,310,310,310,310,0
|
|
20240605,163800,539325482,310,310,310,310,0
|
|
20240605,163700,539325482,310,310,310,310,0
|
|
20240605,163600,539325482,310,310,310,310,0
|
|
20240605,163500,539325482,310,310,310,310,0
|
|
20240605,163400,539325482,310,310,310,310,0
|
|
20240605,163300,539325482,310,310,310,310,0
|
|
20240605,163200,539325482,310,310,310,310,0
|
|
20240605,163100,539325482,310,310,310,310,0
|
|
20240605,163000,539325482,310,310,310,310,0
|
|
20240605,162900,539325482,310,310,310,310,0
|
|
20240605,162800,539325482,310,310,310,310,0
|
|
20240605,162700,539325482,310,310,310,310,0
|
|
20240605,162600,539325482,310,310,310,310,0
|
|
20240605,162500,539325482,310,310,310,310,0
|
|
20240605,162400,539325482,310,310,310,310,30357
|
|
20240605,162300,539325482,310,310,310,310,0
|
|
20240605,162200,539325482,310,310,310,310,0
|
|
20240605,162100,539325482,310,310,310,310,0
|
|
20240605,162000,539325482,310,310,310,310,0
|
|
20240605,161900,539325482,310,310,310,310,0
|
|
20240605,161800,539325482,310,310,310,310,0
|
|
20240605,161700,539325482,310,310,310,310,0
|
|
20240605,161600,539325482,310,310,310,310,0
|
|
20240605,161500,539325482,310,310,310,310,0
|
|
20240605,161400,539325482,310,310,310,310,0
|
|
20240605,161300,539325482,310,310,310,310,0
|
|
20240605,161200,539325482,310,310,310,310,0
|
|
20240605,161100,539325482,310,310,310,310,0
|
|
20240605,161000,539325482,310,310,310,310,0
|
|
20240605,160900,539325482,310,310,310,310,0
|
|
20240605,160800,539325482,310,310,310,310,0
|
|
20240605,160700,539325482,310,310,310,310,0
|
|
20240605,160600,539325482,310,310,310,310,0
|
|
20240605,160500,539325482,310,310,310,310,0
|
|
20240605,160400,539325482,310,310,310,310,0
|
|
20240605,160300,539325482,310,310,310,310,0
|
|
20240605,160200,539325482,310,310,310,310,0
|
|
20240605,160100,539325482,310,310,310,310,0
|
|
20240605,160000,539325482,310,310,310,310,0
|
|
20240605,155900,539325482,310,310,310,310,0
|
|
20240605,155800,539325482,310,310,310,310,0
|
|
20240605,155700,539325482,310,310,310,310,0
|
|
20240605,155600,539325482,310,310,310,310,0
|
|
20240605,155500,539325482,310,310,310,310,0
|
|
20240605,155400,539325482,310,310,310,310,30357
|
|
20240605,155300,539325482,310,310,310,310,0
|
|
20240605,155200,539325482,310,310,310,310,0
|
|
20240605,155100,539325482,310,310,310,310,0
|
|
20240605,155000,539325482,310,310,310,310,0
|
|
20240605,154900,539325482,310,310,310,310,0
|
|
20240605,154800,539325482,310,310,310,310,0
|
|
20240605,154700,539325482,310,310,310,310,0
|
|
20240605,154600,539325482,310,310,310,310,0
|
|
20240605,154500,539325482,310,310,310,310,0
|
|
20240605,154400,539325482,310,310,310,310,0
|
|
20240605,154300,539325482,310,310,310,310,0
|
|
20240605,154200,539325482,310,310,310,310,0
|
|
20240605,154100,539325482,310,310,310,310,0
|
|
20240605,154000,539325482,310,310,310,310,0
|
|
20240605,153900,539325482,310,310,310,310,0
|
|
20240605,153800,539325482,310,310,310,310,0
|
|
20240605,153700,539325482,310,310,310,310,0
|
|
20240605,153600,539325482,310,310,310,310,0
|
|
20240605,153500,539325482,310,310,310,310,0
|
|
20240605,153400,539325482,310,310,310,310,0
|
|
20240605,153300,539325482,310,310,310,310,0
|
|
20240605,153200,539325482,310,310,310,310,0
|
|
20240605,153100,539325482,310,310,310,310,0
|
|
20240605,153000,539325482,310,310,310,310,30357
|
|
20240605,152900,529914812,310,310,310,310,0
|
|
20240605,152800,529914812,310,310,310,310,0
|
|
20240605,152700,529914812,310,310,310,310,0
|
|
20240605,152600,529914812,310,310,310,310,0
|
|
20240605,152500,529914812,310,310,310,310,0
|
|
20240605,152400,529914812,310,310,310,310,0
|
|
20240605,152300,529914812,310,310,310,310,0
|
|
20240605,152200,529914812,310,310,310,310,0
|
|
20240605,152100,529914812,310,310,310,310,0
|
|
20240605,152000,529914812,310,310,310,310,0
|
|
20240605,151900,529914812,310,310,310,310,7604
|
|
20240605,151800,527557572,310,310,310,309,7749
|
|
20240605,151700,525158099,309,310,310,309,23014
|
|
20240605,151600,518046759,310,310,310,309,3379
|
|
20240605,151500,517000270,310,310,311,310,3021
|
|
20240605,151400,516063739,310,311,311,310,3210
|
|
20240605,151300,515068129,311,311,311,311,63
|
|
20240605,151200,515048536,311,310,311,310,1501
|
|
20240605,151100,514582725,311,311,311,311,555
|
|
20240605,151000,514410120,311,310,311,310,2967
|
|
20240605,150900,513487413,311,311,311,310,202
|
|
20240605,150800,513424623,311,309,311,309,15577
|
|
20240605,150700,508599758,309,309,310,308,3753
|
|
20240605,150600,507440070,308,309,310,308,3814
|
|
20240605,150500,506259444,310,309,310,308,4331
|
|
20240605,150400,504925225,308,309,310,308,73800
|
|
20240605,150300,482123330,309,309,310,309,1887
|
|
20240605,150200,481539647,309,310,311,309,7668
|
|
20240605,150100,479161627,310,309,310,309,6582
|
|
20240605,150000,477127526,309,311,311,309,82581
|
|
20240605,145900,451513878,311,311,312,311,15121
|
|
20240605,145800,446811246,312,312,312,311,715
|
|
20240605,145700,446588877,312,312,312,311,1004
|
|
20240605,145600,446276029,311,313,313,311,19637
|
|
20240605,145500,440147327,312,312,313,312,7940
|
|
20240605,145400,437670045,312,312,312,312,5929
|
|
20240605,145300,435820197,312,312,312,312,200
|
|
20240605,145200,435757797,312,312,312,312,816
|
|
20240605,145100,435503205,312,313,313,312,396
|
|
20240605,145000,435379457,312,312,312,312,1500
|
|
20240605,144900,434911457,312,313,313,312,2416
|
|
20240605,144800,434157615,313,313,313,313,55
|
|
20240605,144700,434140400,313,313,313,313,9347
|
|
20240605,144600,431214789,313,312,313,312,12
|
|
20240605,144500,431211035,313,312,313,312,21
|
|
20240605,144400,431204482,312,312,313,312,2507
|
|
20240605,144300,430422197,312,312,312,312,1793
|
|
20240605,144200,429862781,312,312,312,312,1192
|
|
20240605,144100,429490877,312,312,312,311,2609
|
|
20240605,144000,428679439,311,311,311,311,1881
|
|
20240605,143900,428094448,311,311,311,311,1000
|
|
20240605,143800,427783448,311,311,312,311,2074
|
|
20240605,143700,427138432,311,311,311,311,12076
|
|
20240605,143600,423382796,311,313,313,311,396
|
|
20240605,143500,423259244,313,312,313,312,21001
|
|
20240605,143400,416705931,312,312,313,312,42858
|
|
20240605,143300,403334226,312,312,312,311,35718
|
|
20240605,143200,392190286,311,312,312,311,336
|
|
20240605,143100,392085634,311,313,313,311,6649
|
|
20240605,143000,390011179,312,314,314,310,177556
|
|
20240605,142900,334632860,315,315,315,315,9449
|
|
20240605,142800,331656425,315,315,315,315,10110
|
|
20240605,142700,328471775,315,315,315,315,5645
|
|
20240605,142600,326693600,315,315,315,315,0
|
|
20240605,142500,326693600,315,315,315,315,353
|
|
20240605,142400,326582405,316,316,316,316,1
|
|
20240605,142300,326582089,316,316,316,316,542
|
|
20240605,142200,326410817,316,316,316,316,5
|
|
20240605,142100,326409237,316,316,316,316,100
|
|
20240605,142000,326377637,315,315,315,315,0
|
|
20240605,141900,326377637,315,315,315,315,0
|
|
20240605,141800,326377637,315,315,315,315,1185
|
|
20240605,141700,326004362,315,315,315,315,2500
|
|
20240605,141600,325216862,315,316,316,315,1237
|
|
20240605,141500,324826207,316,315,316,315,7685
|
|
20240605,141400,322405431,315,315,315,314,249
|
|
20240605,141300,322327243,314,314,314,314,10000
|
|
20240605,141200,319187243,314,314,314,314,0
|
|
20240605,141100,319187243,314,315,315,314,7307
|
|
20240605,141000,316892839,315,315,315,314,302
|
|
20240605,140900,316798009,315,315,315,315,0
|
|
20240605,140800,316798009,315,314,315,314,426
|
|
20240605,140700,316664243,315,315,315,315,85
|
|
20240605,140600,316637468,315,315,315,315,1007
|
|
20240605,140500,316320263,315,315,315,315,60
|
|
20240605,140400,316301363,314,315,315,314,1005
|
|
20240605,140300,315985788,314,315,315,314,12171
|
|
20240605,140200,312162687,315,315,315,315,112
|
|
20240605,140100,312127407,315,315,315,315,670
|
|
20240605,140000,311916357,314,314,314,314,0
|
|
20240605,135900,311916357,314,315,315,314,2001
|
|
20240605,135800,311286043,315,315,315,315,250
|
|
20240605,135700,311207293,316,315,316,315,17000
|
|
20240605,135600,305851969,315,316,316,315,3
|
|
20240605,135500,305851023,316,316,316,316,3
|
|
20240605,135400,305850075,315,315,315,315,394
|
|
20240605,135300,305725965,316,316,316,316,0
|
|
20240605,135200,305725965,316,316,316,316,107
|
|
20240605,135100,305692153,316,316,316,316,1
|
|
20240605,135000,305691837,316,315,316,315,20002
|
|
20240605,134900,299391205,316,316,316,316,500
|
|
20240605,134800,299233205,316,316,316,316,0
|
|
20240605,134700,299233205,316,316,316,316,173
|
|
20240605,134600,299178537,315,316,316,315,1200
|
|
20240605,134500,298800437,316,316,316,316,200
|
|
20240605,134400,298737237,316,316,316,316,50
|
|
20240605,134300,298721437,316,316,316,316,24
|
|
20240605,134200,298713853,315,316,316,315,5001
|
|
20240605,134100,297138537,316,316,316,316,1
|
|
20240605,134000,297138221,315,316,316,315,18632
|
|
20240605,133900,291269093,316,316,316,316,3
|
|
20240605,133800,291268145,316,315,316,315,9801
|
|
20240605,133700,288180780,316,316,316,316,921
|
|
20240605,133600,287889744,316,316,316,315,3507
|
|
20240605,133500,286781539,316,316,316,316,1000
|
|
20240605,133400,286465539,316,316,316,316,1157
|
|
20240605,133300,286099927,317,316,317,315,1477
|
|
20240605,133200,285632973,316,316,316,316,2095
|
|
20240605,133100,284970953,316,316,316,316,3149
|
|
20240605,133000,283975869,316,316,316,316,2
|
|
20240605,132900,283975237,316,316,316,316,1
|
|
20240605,132800,283974921,316,316,316,316,470
|
|
20240605,132700,283826401,316,316,316,316,0
|
|
20240605,132600,283826401,316,315,316,315,101
|
|
20240605,132500,283794585,315,315,315,315,770
|
|
20240605,132400,283552035,315,315,315,315,500
|
|
20240605,132300,283394535,316,316,316,316,19
|
|
20240605,132200,283388531,316,316,316,316,0
|
|
20240605,132100,283388531,316,316,316,316,12
|
|
20240605,132000,283384739,316,316,316,316,52
|
|
20240605,131900,283368307,315,316,316,315,1136
|
|
20240605,131800,283009375,316,315,317,315,891
|
|
20240605,131700,282728067,316,316,316,316,393
|
|
20240605,131600,282603879,317,317,317,317,0
|
|
20240605,131500,282603879,317,317,317,316,4
|
|
20240605,131400,282602612,317,317,317,317,9
|
|
20240605,131300,282599759,317,316,317,316,8
|
|
20240605,131200,282597229,316,317,317,316,22
|
|
20240605,131100,282590273,316,317,317,316,2025
|
|
20240605,131000,281950372,317,317,317,317,12
|
|
20240605,130900,281946568,316,316,316,316,0
|
|
20240605,130800,281946568,316,316,316,316,1
|
|
20240605,130700,281946252,317,317,317,317,0
|
|
20240605,130600,281946252,317,317,317,317,1
|
|
20240605,130500,281945935,317,316,317,316,5615
|
|
20240605,130400,280171584,316,316,316,316,12000
|
|
20240605,130300,276379584,317,317,317,317,1042
|
|
20240605,130200,276049270,316,316,316,316,1000
|
|
20240605,130100,275733270,316,316,316,316,5000
|
|
20240605,130000,274153270,316,317,317,316,12
|
|
20240605,125900,274149468,316,317,317,316,1160
|
|
20240605,125800,273782896,316,316,316,316,2612
|
|
20240605,125700,272957504,317,317,317,317,1
|
|
20240605,125600,272957187,317,317,317,317,1
|
|
20240605,125500,272956870,317,317,317,317,0
|
|
20240605,125400,272956870,317,317,317,317,1
|
|
20240605,125300,272956553,316,316,316,316,1256
|
|
20240605,125200,272559657,316,317,317,316,2021
|
|
20240605,125100,271921002,317,317,317,317,0
|
|
20240605,125000,271921002,317,316,317,316,3587
|
|
20240605,124900,270787010,316,316,317,316,1358
|
|
20240605,124800,270357582,316,316,316,316,1234
|
|
20240605,124700,269967638,317,317,317,317,1
|
|
20240605,124600,269967321,316,316,316,316,0
|
|
20240605,124500,269967321,316,316,316,316,7416
|
|
20240605,124400,267623865,317,317,317,317,0
|
|
20240605,124300,267623865,317,316,317,316,1420
|
|
20240605,124200,267175125,317,317,317,317,2
|
|
20240605,124100,267174491,317,316,317,316,10001
|
|
20240605,124000,264014174,316,317,317,316,33
|
|
20240605,123900,264003715,317,316,317,316,1485
|
|
20240605,123800,263534454,316,316,316,316,18916
|
|
20240605,123700,257556998,315,316,316,315,35796
|
|
20240605,123600,246281257,316,316,316,316,2
|
|
20240605,123500,246280625,316,315,316,315,5494
|
|
20240605,123400,244549834,316,316,316,316,4842
|
|
20240605,123300,243019762,317,317,317,317,54
|
|
20240605,123200,243002644,317,317,317,317,50
|
|
20240605,123100,242986794,317,317,317,317,205
|
|
20240605,123000,242921809,316,317,317,316,20050
|
|
20240605,122900,236585959,317,317,317,317,56
|
|
20240605,122800,236568207,317,317,317,317,39
|
|
20240605,122700,236555844,317,317,317,317,1656
|
|
20240605,122600,236030892,317,317,317,317,347
|
|
20240605,122500,235920893,317,317,317,317,0
|
|
20240605,122400,235920893,317,317,317,317,1946
|
|
20240605,122300,235304011,317,317,317,317,0
|
|
20240605,122200,235304011,317,317,317,317,219
|
|
20240605,122100,235234588,318,318,318,318,55
|
|
20240605,122000,235217098,318,318,318,318,25
|
|
20240605,121900,235209148,318,318,318,318,36
|
|
20240605,121800,235197700,318,318,318,318,105
|
|
20240605,121700,235164310,318,318,318,318,0
|
|
20240605,121600,235164310,318,318,318,318,0
|
|
20240605,121500,235164310,318,317,318,317,1150
|
|
20240605,121400,234798680,318,318,318,318,0
|
|
20240605,121300,234798680,318,318,318,318,0
|
|
20240605,121200,234798680,318,318,318,318,0
|
|
20240605,121100,234798680,318,318,318,318,0
|
|
20240605,121000,234798680,318,318,318,318,0
|
|
20240605,120900,234798680,318,316,318,316,46
|
|
20240605,120800,234784054,318,318,318,318,2
|
|
20240605,120700,234783418,318,317,318,317,20001
|
|
20240605,120600,228443100,318,318,318,318,0
|
|
20240605,120500,228443100,318,318,318,318,0
|
|
20240605,120400,228443100,318,318,318,318,105
|
|
20240605,120300,228409710,318,317,318,317,6010
|
|
20240605,120200,226504530,317,317,317,317,0
|
|
20240605,120100,226504530,317,318,318,317,7386
|
|
20240605,120000,224163068,317,317,317,317,0
|
|
20240605,115900,224163068,317,317,317,317,0
|
|
20240605,115800,224163068,317,318,319,317,20123
|
|
20240605,115700,217782555,318,318,318,318,0
|
|
20240605,115600,217782555,318,318,318,318,50
|
|
20240605,115500,217766655,318,318,318,318,0
|
|
20240605,115400,217766655,318,318,318,318,0
|
|
20240605,115300,217766655,318,318,318,318,300
|
|
20240605,115200,217671255,318,318,318,318,0
|
|
20240605,115100,217671255,318,318,318,318,1000
|
|
20240605,115000,217353255,317,317,317,317,0
|
|
20240605,114900,217353255,317,318,318,317,355
|
|
20240605,114800,217240565,318,318,318,318,1081
|
|
20240605,114700,216896807,318,318,318,318,9
|
|
20240605,114600,216893945,318,318,318,318,9823
|
|
20240605,114500,213770231,319,319,319,319,51
|
|
20240605,114400,213753962,319,319,319,319,0
|
|
20240605,114300,213753962,319,319,319,319,0
|
|
20240605,114200,213753962,319,319,319,319,504
|
|
20240605,114100,213593186,319,319,319,319,32
|
|
20240605,114000,213582978,319,319,319,319,2
|
|
20240605,113900,213582340,318,318,318,318,1000
|
|
20240605,113800,213264340,318,318,318,318,0
|
|
20240605,113700,213264340,318,318,318,318,100
|
|
20240605,113600,213232540,319,319,319,319,5314
|
|
20240605,113500,211537374,319,319,319,319,1210
|
|
20240605,113400,211151384,318,318,318,318,0
|
|
20240605,113300,211151384,318,318,318,318,217
|
|
20240605,113200,211082378,320,318,320,318,5332
|
|
20240605,113100,209386782,318,319,319,318,2279
|
|
20240605,113000,208660784,319,319,319,319,1000
|
|
20240605,112900,208341784,319,319,319,319,3000
|
|
20240605,112800,207384784,319,319,319,319,2392
|
|
20240605,112700,206621736,319,319,319,319,5700
|
|
20240605,112600,204803436,320,320,320,320,2
|
|
20240605,112500,204802796,320,320,320,320,0
|
|
20240605,112400,204802796,320,321,321,320,8355
|
|
20240605,112300,202129137,321,321,321,321,0
|
|
20240605,112200,202129137,321,321,321,321,421
|
|
20240605,112100,201993996,320,320,320,320,70
|
|
20240605,112000,201971596,320,321,321,320,325
|
|
20240605,111900,201867396,320,320,320,320,50
|
|
20240605,111800,201851396,320,320,320,320,0
|
|
20240605,111700,201851396,320,320,320,320,1290
|
|
20240605,111600,201438596,320,320,320,320,0
|
|
20240605,111500,201438596,320,321,321,320,917
|
|
20240605,111400,201144739,321,321,321,321,0
|
|
20240605,111300,201144739,321,320,321,320,185
|
|
20240605,111200,201085537,320,321,321,320,131
|
|
20240605,111100,201043494,321,321,321,321,823
|
|
20240605,111000,200779311,321,321,321,321,0
|
|
20240605,110900,200779311,321,321,321,321,62
|
|
20240605,110800,200759409,322,322,322,322,0
|
|
20240605,110700,200759409,322,322,322,322,0
|
|
20240605,110600,200759409,322,322,322,322,5
|
|
20240605,110500,200757799,322,322,322,322,5
|
|
20240605,110400,200756189,321,321,321,321,6
|
|
20240605,110300,200754263,321,321,321,321,0
|
|
20240605,110200,200754263,321,321,321,321,500
|
|
20240605,110100,200593763,321,321,321,321,3000
|
|
20240605,110000,199630763,321,321,321,321,6000
|
|
20240605,105900,197704763,322,322,322,322,0
|
|
20240605,105800,197704763,322,321,322,321,18
|
|
20240605,105700,197698984,321,321,321,321,200
|
|
20240605,105600,197634784,321,321,321,321,5602
|
|
20240605,105500,195836542,321,321,321,321,271
|
|
20240605,105400,195749551,321,321,321,320,191
|
|
20240605,105300,195688340,321,321,321,321,0
|
|
20240605,105200,195688340,321,321,321,321,2000
|
|
20240605,105100,195046340,321,321,321,321,1507
|
|
20240605,105000,194562593,322,322,322,322,1241
|
|
20240605,104900,194162991,322,321,322,321,2155
|
|
20240605,104800,193469236,321,321,321,321,2883
|
|
20240605,104700,192543793,321,321,321,321,30148
|
|
20240605,104600,182866285,321,320,321,320,226
|
|
20240605,104500,182793931,320,320,321,320,117
|
|
20240605,104400,182756478,320,320,320,320,16165
|
|
20240605,104300,177583678,320,320,320,320,156
|
|
20240605,104200,177533758,320,319,320,319,20100
|
|
20240605,104100,171103276,319,319,319,319,4510
|
|
20240605,104000,169664586,319,319,319,319,200
|
|
20240605,103900,169600786,319,319,319,319,16
|
|
20240605,103800,169595682,319,319,319,319,100
|
|
20240605,103700,169563782,319,319,319,319,0
|
|
20240605,103600,169563782,319,319,319,319,952
|
|
20240605,103500,169260094,319,319,319,319,3
|
|
20240605,103400,169259137,320,320,320,320,0
|
|
20240605,103300,169259137,320,319,320,319,9391
|
|
20240605,103200,166263308,319,319,319,319,900
|
|
20240605,103100,165976208,318,318,318,318,2287
|
|
20240605,103000,165248942,318,318,318,318,11
|
|
20240605,102900,165245444,318,318,318,318,8
|
|
20240605,102800,165242900,318,318,318,318,0
|
|
20240605,102700,165242900,318,318,318,318,200
|
|
20240605,102600,165179300,317,317,317,316,17978
|
|
20240605,102500,159481422,318,318,318,318,13
|
|
20240605,102400,159477288,317,317,317,317,1
|
|
20240605,102300,159476971,317,317,317,317,0
|
|
20240605,102200,159476971,317,317,318,317,18949
|
|
20240605,102100,153470137,316,316,316,316,500
|
|
20240605,102000,153312137,317,317,317,317,1321
|
|
20240605,101900,152893380,316,316,316,316,0
|
|
20240605,101800,152893380,316,316,316,316,0
|
|
20240605,101700,152893380,316,316,316,316,0
|
|
20240605,101600,152893380,316,316,316,315,5240
|
|
20240605,101500,151237574,316,315,317,315,9151
|
|
20240605,101400,148345905,317,317,317,315,1077
|
|
20240605,101300,148006569,315,317,317,315,6218
|
|
20240605,101200,146044279,317,316,317,315,11278
|
|
20240605,101100,142480421,316,316,316,315,10063
|
|
20240605,101000,139306913,316,316,316,316,3520
|
|
20240605,100900,138194593,315,316,316,315,15946
|
|
20240605,100800,133168896,316,316,316,316,861
|
|
20240605,100700,132896820,316,317,317,316,1151
|
|
20240605,100600,132532004,316,316,316,316,1001
|
|
20240605,100500,132215688,316,316,316,315,39
|
|
20240605,100400,132203366,316,316,317,316,1480
|
|
20240605,100300,131735631,316,316,316,315,23649
|
|
20240605,100200,124273047,316,317,318,316,13589
|
|
20240605,100100,119978903,318,318,318,318,0
|
|
20240605,100000,119978903,318,318,318,316,2638
|
|
20240605,095900,119145219,318,318,318,316,221
|
|
20240605,095800,119074981,318,317,318,317,241
|
|
20240605,095700,118998581,318,317,318,316,4801
|
|
20240605,095600,117480424,317,318,318,316,33152
|
|
20240605,095500,107002366,318,317,318,317,8171
|
|
20240605,095400,104411988,317,317,317,317,485
|
|
20240605,095300,104258243,317,317,317,317,51
|
|
20240605,095200,104242076,317,317,318,317,506
|
|
20240605,095100,104081671,318,317,318,317,37489
|
|
20240605,095000,92197595,317,318,318,317,5001
|
|
20240605,094900,90612277,318,318,318,318,14
|
|
20240605,094800,90607825,318,318,318,318,340
|
|
20240605,094700,90499705,318,318,318,318,335
|
|
20240605,094600,90393175,318,318,318,318,7925
|
|
20240605,094500,87873025,318,318,318,318,13168
|
|
20240605,094400,83685601,318,319,320,318,5067
|
|
20240605,094300,82074221,319,318,319,318,18610
|
|
20240605,094200,76140286,319,319,319,318,1979
|
|
20240605,094100,75509023,319,318,319,318,81
|
|
20240605,094000,75483218,318,318,319,318,362
|
|
20240605,093900,75367945,319,319,319,319,80
|
|
20240605,093800,75342425,319,320,320,319,37245
|
|
20240605,093700,63461250,319,320,320,319,2720
|
|
20240605,093600,62593507,319,318,320,318,2768
|
|
20240605,093500,61710727,319,318,319,318,2384
|
|
20240605,093400,60950669,318,318,318,318,1433
|
|
20240605,093300,60494975,318,319,319,318,3
|
|
20240605,093200,60494020,319,319,319,319,1857
|
|
20240605,093100,59901637,318,318,319,318,850
|
|
20240605,093000,59631335,319,319,319,319,2162
|
|
20240605,092900,58941657,319,318,319,318,2719
|
|
20240605,092800,58075087,318,318,318,317,54611
|
|
20240605,092700,40732790,319,320,320,319,9550
|
|
20240605,092600,37686339,319,319,319,319,0
|
|
20240605,092500,37686339,319,319,319,319,231
|
|
20240605,092400,37612650,320,320,320,320,1400
|
|
20240605,092300,37164650,321,321,321,321,0
|
|
20240605,092200,37164650,321,320,321,320,796
|
|
20240605,092100,36909579,320,320,320,320,20
|
|
20240605,092000,36903179,320,320,320,320,500
|
|
20240605,091900,36743179,320,322,322,320,7447
|
|
20240605,091800,34355814,322,322,322,322,1
|
|
20240605,091700,34355492,322,322,322,322,4
|
|
20240605,091600,34354204,321,321,321,321,2982
|
|
20240605,091500,33396982,321,321,321,321,0
|
|
20240605,091400,33396982,321,321,321,321,300
|
|
20240605,091300,33300682,322,322,322,322,1496
|
|
20240605,091200,32818970,321,322,322,321,12
|
|
20240605,091100,32815107,322,322,322,322,156
|
|
20240605,091000,32764875,321,321,321,321,15156
|
|
20240605,090900,27899799,321,320,321,319,46994
|
|
20240605,090800,12861721,320,320,320,320,3112
|
|
20240605,090700,11865881,320,320,320,320,1128
|
|
20240605,090600,11504921,320,320,320,320,2608
|
|
20240605,090500,10670361,321,321,321,320,175
|
|
20240605,090400,10614350,320,320,320,320,23
|
|
20240605,090300,10606990,320,321,321,320,17
|
|
20240605,090200,10601548,321,321,321,320,1002
|
|
20240605,090100,10280856,321,321,321,321,118
|
|
20240605,090000,10242978,321,319,321,319,32077
|