704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,204100,39338652,681,681,681,681,1767
|
|
20240530,204000,39338652,681,681,681,681,0
|
|
20240530,203900,39338652,681,681,681,681,0
|
|
20240530,203800,39338652,681,681,681,681,0
|
|
20240530,203700,39338652,681,681,681,681,0
|
|
20240530,203600,39338652,681,681,681,681,0
|
|
20240530,203500,39338652,681,681,681,681,0
|
|
20240530,203400,39338652,681,681,681,681,0
|
|
20240530,203300,39338652,681,681,681,681,0
|
|
20240530,203200,39338652,681,681,681,681,0
|
|
20240530,203100,39338652,681,681,681,681,0
|
|
20240530,203000,39338652,681,681,681,681,0
|
|
20240530,202900,39338652,681,681,681,681,0
|
|
20240530,202800,39338652,681,681,681,681,0
|
|
20240530,202700,39338652,681,681,681,681,0
|
|
20240530,202600,39338652,681,681,681,681,0
|
|
20240530,202500,39338652,681,681,681,681,0
|
|
20240530,202400,39338652,681,681,681,681,0
|
|
20240530,202300,39338652,681,681,681,681,0
|
|
20240530,202200,39338652,681,681,681,681,0
|
|
20240530,202100,39338652,681,681,681,681,0
|
|
20240530,202000,39338652,681,681,681,681,0
|
|
20240530,201900,39338652,681,681,681,681,0
|
|
20240530,201800,39338652,681,681,681,681,0
|
|
20240530,201700,39338652,681,681,681,681,0
|
|
20240530,201600,39338652,681,681,681,681,0
|
|
20240530,201500,39338652,681,681,681,681,0
|
|
20240530,201400,39338652,681,681,681,681,0
|
|
20240530,201300,39338652,681,681,681,681,0
|
|
20240530,201200,39338652,681,681,681,681,0
|
|
20240530,201100,39338652,681,681,681,681,1767
|
|
20240530,201000,39338652,681,681,681,681,0
|
|
20240530,200900,39338652,681,681,681,681,0
|
|
20240530,200800,39338652,681,681,681,681,0
|
|
20240530,200700,39338652,681,681,681,681,0
|
|
20240530,200600,39338652,681,681,681,681,0
|
|
20240530,200500,39338652,681,681,681,681,0
|
|
20240530,200400,39338652,681,681,681,681,0
|
|
20240530,200300,39338652,681,681,681,681,0
|
|
20240530,200200,39338652,681,681,681,681,0
|
|
20240530,200100,39338652,681,681,681,681,0
|
|
20240530,200000,39338652,681,681,681,681,0
|
|
20240530,195900,39338652,681,681,681,681,0
|
|
20240530,195800,39338652,681,681,681,681,0
|
|
20240530,195700,39338652,681,681,681,681,0
|
|
20240530,195600,39338652,681,681,681,681,0
|
|
20240530,195500,39338652,681,681,681,681,0
|
|
20240530,195400,39338652,681,681,681,681,0
|
|
20240530,195300,39338652,681,681,681,681,0
|
|
20240530,195200,39338652,681,681,681,681,0
|
|
20240530,195100,39338652,681,681,681,681,0
|
|
20240530,195000,39338652,681,681,681,681,0
|
|
20240530,194900,39338652,681,681,681,681,0
|
|
20240530,194800,39338652,681,681,681,681,0
|
|
20240530,194700,39338652,681,681,681,681,0
|
|
20240530,194600,39338652,681,681,681,681,0
|
|
20240530,194500,39338652,681,681,681,681,0
|
|
20240530,194400,39338652,681,681,681,681,0
|
|
20240530,194300,39338652,681,681,681,681,0
|
|
20240530,194200,39338652,681,681,681,681,0
|
|
20240530,194100,39338652,681,681,681,681,1767
|
|
20240530,194000,39338652,681,681,681,681,0
|
|
20240530,193900,39338652,681,681,681,681,0
|
|
20240530,193800,39338652,681,681,681,681,0
|
|
20240530,193700,39338652,681,681,681,681,0
|
|
20240530,193600,39338652,681,681,681,681,0
|
|
20240530,193500,39338652,681,681,681,681,0
|
|
20240530,193400,39338652,681,681,681,681,0
|
|
20240530,193300,39338652,681,681,681,681,0
|
|
20240530,193200,39338652,681,681,681,681,0
|
|
20240530,193100,39338652,681,681,681,681,0
|
|
20240530,193000,39338652,681,681,681,681,0
|
|
20240530,192900,39338652,681,681,681,681,0
|
|
20240530,192800,39338652,681,681,681,681,0
|
|
20240530,192700,39338652,681,681,681,681,0
|
|
20240530,192600,39338652,681,681,681,681,0
|
|
20240530,192500,39338652,681,681,681,681,0
|
|
20240530,192400,39338652,681,681,681,681,0
|
|
20240530,192300,39338652,681,681,681,681,0
|
|
20240530,192200,39338652,681,681,681,681,0
|
|
20240530,192100,39338652,681,681,681,681,0
|
|
20240530,192000,39338652,681,681,681,681,0
|
|
20240530,191900,39338652,681,681,681,681,0
|
|
20240530,191800,39338652,681,681,681,681,0
|
|
20240530,191700,39338652,681,681,681,681,0
|
|
20240530,191600,39338652,681,681,681,681,0
|
|
20240530,191500,39338652,681,681,681,681,0
|
|
20240530,191400,39338652,681,681,681,681,0
|
|
20240530,191300,39338652,681,681,681,681,0
|
|
20240530,191200,39338652,681,681,681,681,0
|
|
20240530,191100,39338652,681,681,681,681,1767
|
|
20240530,191000,39338652,681,681,681,681,0
|
|
20240530,190900,39338652,681,681,681,681,0
|
|
20240530,190800,39338652,681,681,681,681,0
|
|
20240530,190700,39338652,681,681,681,681,0
|
|
20240530,190600,39338652,681,681,681,681,0
|
|
20240530,190500,39338652,681,681,681,681,0
|
|
20240530,190400,39338652,681,681,681,681,0
|
|
20240530,190300,39338652,681,681,681,681,0
|
|
20240530,190200,39338652,681,681,681,681,0
|
|
20240530,190100,39338652,681,681,681,681,0
|
|
20240530,190000,39338652,681,681,681,681,0
|
|
20240530,185900,39338652,681,681,681,681,0
|
|
20240530,185800,39338652,681,681,681,681,0
|
|
20240530,185700,39338652,681,681,681,681,0
|
|
20240530,185600,39338652,681,681,681,681,0
|
|
20240530,185500,39338652,681,681,681,681,0
|
|
20240530,185400,39338652,681,681,681,681,0
|
|
20240530,185300,39338652,681,681,681,681,0
|
|
20240530,185200,39338652,681,681,681,681,0
|
|
20240530,185100,39338652,681,681,681,681,0
|
|
20240530,185000,39338652,681,681,681,681,0
|
|
20240530,184900,39338652,681,681,681,681,0
|
|
20240530,184800,39338652,681,681,681,681,0
|
|
20240530,184700,39338652,681,681,681,681,0
|
|
20240530,184600,39338652,681,681,681,681,0
|
|
20240530,184500,39338652,681,681,681,681,0
|
|
20240530,184400,39338652,681,681,681,681,0
|
|
20240530,184300,39338652,681,681,681,681,0
|
|
20240530,184200,39338652,681,681,681,681,0
|
|
20240530,184100,39338652,681,681,681,681,1767
|
|
20240530,184000,39338652,681,681,681,681,0
|
|
20240530,183900,39338652,681,681,681,681,0
|
|
20240530,183800,39338652,681,681,681,681,0
|
|
20240530,183700,39338652,681,681,681,681,0
|
|
20240530,183600,39338652,681,681,681,681,0
|
|
20240530,183500,39338652,681,681,681,681,0
|
|
20240530,183400,39338652,681,681,681,681,0
|
|
20240530,183300,39338652,681,681,681,681,0
|
|
20240530,183200,39338652,681,681,681,681,0
|
|
20240530,183100,39338652,681,681,681,681,0
|
|
20240530,183000,39338652,681,681,681,681,0
|
|
20240530,182900,39338652,681,681,681,681,0
|
|
20240530,182800,39338652,681,681,681,681,0
|
|
20240530,182700,39338652,681,681,681,681,0
|
|
20240530,182600,39338652,681,681,681,681,0
|
|
20240530,182500,39338652,681,681,681,681,0
|
|
20240530,182400,39338652,681,681,681,681,0
|
|
20240530,182300,39338652,681,681,681,681,0
|
|
20240530,182200,39338652,681,681,681,681,0
|
|
20240530,182100,39338652,681,681,681,681,0
|
|
20240530,182000,39338652,681,681,681,681,0
|
|
20240530,181900,39338652,681,681,681,681,0
|
|
20240530,181800,39338652,681,681,681,681,0
|
|
20240530,181700,39338652,681,681,681,681,0
|
|
20240530,181600,39338652,681,681,681,681,0
|
|
20240530,181500,39338652,681,681,681,681,0
|
|
20240530,181400,39338652,681,681,681,681,0
|
|
20240530,181300,39338652,681,681,681,681,0
|
|
20240530,181200,39338652,681,681,681,681,0
|
|
20240530,181100,39338652,681,681,681,681,1767
|
|
20240530,181000,39338652,681,681,681,681,0
|
|
20240530,180900,39338652,681,681,681,681,0
|
|
20240530,180800,39338652,681,681,681,681,0
|
|
20240530,180700,39338652,681,681,681,681,0
|
|
20240530,180600,39338652,681,681,681,681,0
|
|
20240530,180500,39338652,681,681,681,681,0
|
|
20240530,180400,39338652,681,681,681,681,0
|
|
20240530,180300,39338652,681,681,681,681,0
|
|
20240530,180200,39338652,681,681,681,681,0
|
|
20240530,180100,39338652,681,681,681,681,0
|
|
20240530,180000,39338652,681,681,681,681,0
|
|
20240530,175900,39338652,681,681,681,681,0
|
|
20240530,175800,39338652,681,681,681,681,0
|
|
20240530,175700,39338652,681,681,681,681,0
|
|
20240530,175600,39338652,681,681,681,681,0
|
|
20240530,175500,39338652,681,681,681,681,0
|
|
20240530,175400,39338652,681,681,681,681,0
|
|
20240530,175300,39338652,681,681,681,681,0
|
|
20240530,175200,39338652,681,681,681,681,0
|
|
20240530,175100,39338652,681,681,681,681,0
|
|
20240530,175000,39338652,681,681,681,681,0
|
|
20240530,174900,39338652,681,681,681,681,0
|
|
20240530,174800,39338652,681,681,681,681,0
|
|
20240530,174700,39338652,681,681,681,681,0
|
|
20240530,174600,39338652,681,681,681,681,0
|
|
20240530,174500,39338652,681,681,681,681,0
|
|
20240530,174400,39338652,681,681,681,681,0
|
|
20240530,174300,39338652,681,681,681,681,0
|
|
20240530,174200,39338652,681,681,681,681,0
|
|
20240530,174100,39338652,681,681,681,681,1767
|
|
20240530,174000,39338652,681,681,681,681,0
|
|
20240530,173900,39338652,681,681,681,681,0
|
|
20240530,173800,39338652,681,681,681,681,0
|
|
20240530,173700,39338652,681,681,681,681,0
|
|
20240530,173600,39338652,681,681,681,681,0
|
|
20240530,173500,39338652,681,681,681,681,0
|
|
20240530,173400,39338652,681,681,681,681,0
|
|
20240530,173300,39338652,681,681,681,681,0
|
|
20240530,173200,39338652,681,681,681,681,0
|
|
20240530,173100,39338652,681,681,681,681,0
|
|
20240530,173000,39338652,681,681,681,681,0
|
|
20240530,172900,39338652,681,681,681,681,0
|
|
20240530,172800,39338652,681,681,681,681,0
|
|
20240530,172700,39338652,681,681,681,681,0
|
|
20240530,172600,39338652,681,681,681,681,0
|
|
20240530,172500,39338652,681,681,681,681,0
|
|
20240530,172400,39338652,681,681,681,681,0
|
|
20240530,172300,39338652,681,681,681,681,0
|
|
20240530,172200,39338652,681,681,681,681,0
|
|
20240530,172100,39338652,681,681,681,681,0
|
|
20240530,172000,39338652,681,681,681,681,0
|
|
20240530,171900,39338652,681,681,681,681,0
|
|
20240530,171800,39338652,681,681,681,681,0
|
|
20240530,171700,39338652,681,681,681,681,0
|
|
20240530,171600,39338652,681,681,681,681,0
|
|
20240530,171500,39338652,681,681,681,681,0
|
|
20240530,171400,39338652,681,681,681,681,0
|
|
20240530,171300,39338652,681,681,681,681,0
|
|
20240530,171200,39338652,681,681,681,681,0
|
|
20240530,171100,39338652,681,681,681,681,1767
|
|
20240530,171000,39338652,681,681,681,681,0
|
|
20240530,170900,39338652,681,681,681,681,0
|
|
20240530,170800,39338652,681,681,681,681,0
|
|
20240530,170700,39338652,681,681,681,681,0
|
|
20240530,170600,39338652,681,681,681,681,0
|
|
20240530,170500,39338652,681,681,681,681,0
|
|
20240530,170400,39338652,681,681,681,681,0
|
|
20240530,170300,39338652,681,681,681,681,0
|
|
20240530,170200,39338652,681,681,681,681,0
|
|
20240530,170100,39338652,681,681,681,681,0
|
|
20240530,170000,39338652,681,681,681,681,0
|
|
20240530,165900,39338652,681,681,681,681,0
|
|
20240530,165800,39338652,681,681,681,681,0
|
|
20240530,165700,39338652,681,681,681,681,0
|
|
20240530,165600,39338652,681,681,681,681,0
|
|
20240530,165500,39338652,681,681,681,681,0
|
|
20240530,165400,39338652,681,681,681,681,0
|
|
20240530,165300,39338652,681,681,681,681,0
|
|
20240530,165200,39338652,681,681,681,681,0
|
|
20240530,165100,39338652,681,681,681,681,0
|
|
20240530,165000,39338652,681,681,681,681,0
|
|
20240530,164900,39338652,681,681,681,681,0
|
|
20240530,164800,39338652,681,681,681,681,0
|
|
20240530,164700,39338652,681,681,681,681,0
|
|
20240530,164600,39338652,681,681,681,681,0
|
|
20240530,164500,39338652,681,681,681,681,0
|
|
20240530,164400,39338652,681,681,681,681,0
|
|
20240530,164300,39338652,681,681,681,681,0
|
|
20240530,164200,39338652,681,681,681,681,0
|
|
20240530,164100,39338652,681,681,681,681,1767
|
|
20240530,164000,39338652,681,681,681,681,0
|
|
20240530,163900,39338652,681,681,681,681,0
|
|
20240530,163800,39338652,681,681,681,681,0
|
|
20240530,163700,39338652,681,681,681,681,0
|
|
20240530,163600,39338652,681,681,681,681,0
|
|
20240530,163500,39338652,681,681,681,681,0
|
|
20240530,163400,39338652,681,681,681,681,0
|
|
20240530,163300,39338652,681,681,681,681,0
|
|
20240530,163200,39338652,681,681,681,681,0
|
|
20240530,163100,39338652,681,681,681,681,0
|
|
20240530,163000,39338652,681,681,681,681,0
|
|
20240530,162900,39338652,681,681,681,681,0
|
|
20240530,162800,39338652,681,681,681,681,0
|
|
20240530,162700,39338652,681,681,681,681,0
|
|
20240530,162600,39338652,681,681,681,681,0
|
|
20240530,162500,39338652,681,681,681,681,0
|
|
20240530,162400,39338652,681,681,681,681,0
|
|
20240530,162300,39338652,681,681,681,681,0
|
|
20240530,162200,39338652,681,681,681,681,0
|
|
20240530,162100,39338652,681,681,681,681,0
|
|
20240530,162000,39338652,681,681,681,681,0
|
|
20240530,161900,39338652,681,681,681,681,0
|
|
20240530,161800,39338652,681,681,681,681,0
|
|
20240530,161700,39338652,681,681,681,681,0
|
|
20240530,161600,39338652,681,681,681,681,0
|
|
20240530,161500,39338652,681,681,681,681,0
|
|
20240530,161400,39338652,681,681,681,681,0
|
|
20240530,161300,39338652,681,681,681,681,0
|
|
20240530,161200,39338652,681,681,681,681,0
|
|
20240530,161100,39338652,681,681,681,681,1767
|
|
20240530,161000,39338652,681,681,681,681,0
|
|
20240530,160900,39338652,681,681,681,681,0
|
|
20240530,160800,39338652,681,681,681,681,0
|
|
20240530,160700,39338652,681,681,681,681,0
|
|
20240530,160600,39338652,681,681,681,681,0
|
|
20240530,160500,39338652,681,681,681,681,0
|
|
20240530,160400,39338652,681,681,681,681,0
|
|
20240530,160300,39338652,681,681,681,681,0
|
|
20240530,160200,39338652,681,681,681,681,0
|
|
20240530,160100,39338652,681,681,681,681,0
|
|
20240530,160000,39338652,681,681,681,681,0
|
|
20240530,155900,39338652,681,681,681,681,0
|
|
20240530,155800,39338652,681,681,681,681,0
|
|
20240530,155700,39338652,681,681,681,681,0
|
|
20240530,155600,39338652,681,681,681,681,0
|
|
20240530,155500,39338652,681,681,681,681,0
|
|
20240530,155400,39338652,681,681,681,681,0
|
|
20240530,155300,39338652,681,681,681,681,0
|
|
20240530,155200,39338652,681,681,681,681,0
|
|
20240530,155100,39338652,681,681,681,681,0
|
|
20240530,155000,39338652,681,681,681,681,0
|
|
20240530,154900,39338652,681,681,681,681,0
|
|
20240530,154800,39338652,681,681,681,681,0
|
|
20240530,154700,39338652,681,681,681,681,0
|
|
20240530,154600,39338652,681,681,681,681,0
|
|
20240530,154500,39338652,681,681,681,681,0
|
|
20240530,154400,39338652,681,681,681,681,0
|
|
20240530,154300,39338652,681,681,681,681,0
|
|
20240530,154200,39338652,681,681,681,681,0
|
|
20240530,154100,39338652,681,681,681,681,1767
|
|
20240530,154000,39338652,681,681,681,681,0
|
|
20240530,153900,39338652,681,681,681,681,0
|
|
20240530,153800,39338652,681,681,681,681,0
|
|
20240530,153700,39338652,681,681,681,681,0
|
|
20240530,153600,39338652,681,681,681,681,0
|
|
20240530,153500,39338652,681,681,681,681,0
|
|
20240530,153400,39338652,681,681,681,681,0
|
|
20240530,153300,39338652,681,681,681,681,0
|
|
20240530,153200,39338652,681,681,681,681,0
|
|
20240530,153100,39338652,681,681,681,681,0
|
|
20240530,153000,39338652,681,681,681,681,1767
|
|
20240530,152900,38135325,677,677,677,677,0
|
|
20240530,152800,38135325,677,677,677,677,0
|
|
20240530,152700,38135325,677,677,677,677,0
|
|
20240530,152600,38135325,677,677,677,677,0
|
|
20240530,152500,38135325,677,677,677,677,0
|
|
20240530,152400,38135325,677,677,677,677,0
|
|
20240530,152300,38135325,677,677,677,677,0
|
|
20240530,152200,38135325,677,677,677,677,0
|
|
20240530,152100,38135325,677,677,677,677,0
|
|
20240530,152000,38135325,677,677,677,677,0
|
|
20240530,151900,38135325,677,677,677,677,0
|
|
20240530,151800,38135325,677,677,677,677,0
|
|
20240530,151700,38135325,677,677,677,677,16
|
|
20240530,151600,38124493,678,678,678,678,13
|
|
20240530,151500,38115679,676,677,677,676,137
|
|
20240530,151400,38023051,677,677,677,677,0
|
|
20240530,151300,38023051,677,677,677,677,16
|
|
20240530,151200,38012219,677,677,677,677,0
|
|
20240530,151100,38012219,677,677,677,677,16
|
|
20240530,151000,38001387,677,677,677,677,16
|
|
20240530,150900,37990555,677,677,677,677,0
|
|
20240530,150800,37990555,677,677,677,677,16
|
|
20240530,150700,37979723,677,677,677,677,0
|
|
20240530,150600,37979723,677,678,678,677,32
|
|
20240530,150500,37958039,678,678,678,678,1
|
|
20240530,150400,37957361,678,678,678,678,16
|
|
20240530,150300,37946513,678,678,678,678,0
|
|
20240530,150200,37946513,678,678,678,678,16
|
|
20240530,150100,37935665,678,678,678,678,166
|
|
20240530,150000,37823117,678,678,678,678,50
|
|
20240530,145900,37789217,678,678,678,678,16
|
|
20240530,145800,37778369,678,678,678,678,0
|
|
20240530,145700,37778369,678,678,678,678,16
|
|
20240530,145600,37767521,678,678,678,678,0
|
|
20240530,145500,37767521,678,678,678,678,16
|
|
20240530,145400,37756673,678,678,678,678,10
|
|
20240530,145300,37749893,678,678,678,678,16
|
|
20240530,145200,37739045,678,678,678,678,16
|
|
20240530,145100,37728197,678,678,678,678,0
|
|
20240530,145000,37728197,678,678,678,678,16
|
|
20240530,144900,37717349,678,678,678,678,0
|
|
20240530,144800,37717349,678,678,678,678,16
|
|
20240530,144700,37706501,678,678,678,678,0
|
|
20240530,144600,37706501,678,678,678,678,16
|
|
20240530,144500,37695653,677,678,678,677,95
|
|
20240530,144400,37631322,677,677,677,677,16
|
|
20240530,144300,37620490,677,677,677,677,0
|
|
20240530,144200,37620490,677,677,677,677,0
|
|
20240530,144100,37620490,677,677,677,677,16
|
|
20240530,144000,37609658,676,677,677,676,13
|
|
20240530,143900,37600858,677,677,677,677,16
|
|
20240530,143800,37590026,677,677,677,677,16
|
|
20240530,143700,37579194,677,677,677,677,0
|
|
20240530,143600,37579194,677,677,677,677,16
|
|
20240530,143500,37568362,677,677,677,677,0
|
|
20240530,143400,37568362,677,677,677,677,16
|
|
20240530,143300,37557530,677,677,677,677,0
|
|
20240530,143200,37557530,677,677,677,677,16
|
|
20240530,143100,37546698,677,677,677,677,16
|
|
20240530,143000,37535866,677,677,677,677,0
|
|
20240530,142900,37535866,677,677,677,677,16
|
|
20240530,142800,37525034,678,678,678,678,0
|
|
20240530,142700,37525034,678,678,678,678,16
|
|
20240530,142600,37514186,677,677,677,677,1
|
|
20240530,142500,37513509,678,678,678,678,16
|
|
20240530,142400,37502661,678,678,678,678,0
|
|
20240530,142300,37502661,678,678,678,678,16
|
|
20240530,142200,37491813,678,678,678,678,48
|
|
20240530,142100,37459269,674,674,674,674,0
|
|
20240530,142000,37459269,674,674,674,674,0
|
|
20240530,141900,37459269,674,674,674,674,0
|
|
20240530,141800,37459269,674,674,674,674,0
|
|
20240530,141700,37459269,674,679,679,674,1047
|
|
20240530,141600,36751146,679,679,679,679,0
|
|
20240530,141500,36751146,679,680,680,679,75
|
|
20240530,141400,36700205,680,680,680,680,0
|
|
20240530,141300,36700205,680,680,680,680,32
|
|
20240530,141200,36678445,680,680,680,680,0
|
|
20240530,141100,36678445,680,680,680,680,16
|
|
20240530,141000,36667565,679,679,679,679,0
|
|
20240530,140900,36667565,679,679,679,679,0
|
|
20240530,140800,36667565,679,679,679,679,16
|
|
20240530,140700,36656701,680,680,680,680,16
|
|
20240530,140600,36645821,680,680,680,680,0
|
|
20240530,140500,36645821,680,677,680,677,741
|
|
20240530,140400,36142063,678,678,678,678,16
|
|
20240530,140300,36131215,678,678,678,678,0
|
|
20240530,140200,36131215,678,678,678,678,16
|
|
20240530,140100,36120367,676,678,678,676,246
|
|
20240530,140000,35953951,673,673,673,673,0
|
|
20240530,135900,35953951,673,677,677,673,200
|
|
20240530,135800,35819197,675,675,675,675,0
|
|
20240530,135700,35819197,675,675,675,675,0
|
|
20240530,135600,35819197,675,678,678,675,499
|
|
20240530,135500,35482366,679,679,679,679,16
|
|
20240530,135400,35471502,679,679,679,679,0
|
|
20240530,135300,35471502,679,679,679,679,16
|
|
20240530,135200,35460638,679,680,680,679,30
|
|
20240530,135100,35440239,678,678,678,678,0
|
|
20240530,135000,35440239,678,678,678,678,4
|
|
20240530,134900,35437527,678,678,678,678,1
|
|
20240530,134800,35436849,680,680,680,680,32
|
|
20240530,134700,35415089,679,679,679,679,0
|
|
20240530,134600,35415089,679,679,679,679,1
|
|
20240530,134500,35414410,680,680,680,680,25
|
|
20240530,134400,35397410,680,680,680,680,32
|
|
20240530,134300,35375650,680,681,681,680,30
|
|
20240530,134200,35355234,680,680,680,680,17
|
|
20240530,134100,35343674,683,679,683,679,504
|
|
20240530,134000,35000309,675,675,675,675,0
|
|
20240530,133900,35000309,675,680,680,675,500
|
|
20240530,133800,34662668,680,680,680,680,50
|
|
20240530,133700,34628668,680,680,680,680,16
|
|
20240530,133600,34617788,680,680,680,680,16
|
|
20240530,133500,34606908,680,680,680,680,0
|
|
20240530,133400,34606908,680,681,681,680,62
|
|
20240530,133300,34564732,681,681,681,681,83
|
|
20240530,133200,34508209,681,682,682,681,17
|
|
20240530,133100,34496631,681,681,681,681,369
|
|
20240530,133000,34245342,681,681,681,681,72
|
|
20240530,132900,34196310,682,682,682,682,16
|
|
20240530,132800,34185398,682,682,682,682,0
|
|
20240530,132700,34185398,682,682,682,682,16
|
|
20240530,132600,34174486,683,683,683,683,389
|
|
20240530,132500,33908799,682,682,683,682,421
|
|
20240530,132400,33621288,683,683,683,683,0
|
|
20240530,132300,33621288,683,683,683,683,0
|
|
20240530,132200,33621288,683,683,683,683,32
|
|
20240530,132100,33599432,683,683,683,683,0
|
|
20240530,132000,33599432,683,683,683,683,0
|
|
20240530,131900,33599432,683,683,683,683,16
|
|
20240530,131800,33588504,684,684,684,684,0
|
|
20240530,131700,33588504,684,684,684,684,32
|
|
20240530,131600,33566616,684,684,684,684,0
|
|
20240530,131500,33566616,684,684,684,684,0
|
|
20240530,131400,33566616,684,684,684,684,0
|
|
20240530,131300,33566616,684,684,684,684,16
|
|
20240530,131200,33555672,684,684,684,684,64
|
|
20240530,131100,33511896,683,683,683,683,1
|
|
20240530,131000,33511213,681,681,681,681,0
|
|
20240530,130900,33511213,681,681,681,681,0
|
|
20240530,130800,33511213,681,681,681,681,1
|
|
20240530,130700,33510532,675,675,675,675,0
|
|
20240530,130600,33510532,675,675,675,675,0
|
|
20240530,130500,33510532,675,682,682,675,2947
|
|
20240530,130400,31510252,683,685,685,683,22
|
|
20240530,130300,31495185,685,685,685,685,0
|
|
20240530,130200,31495185,685,685,685,685,1032
|
|
20240530,130100,30788265,685,685,685,685,0
|
|
20240530,130000,30788265,685,685,685,685,0
|
|
20240530,125900,30788265,685,685,685,685,0
|
|
20240530,125800,30788265,685,686,686,685,64
|
|
20240530,125700,30744377,686,686,686,686,16
|
|
20240530,125600,30733401,685,685,685,685,0
|
|
20240530,125500,30733401,685,685,685,685,0
|
|
20240530,125400,30733401,685,685,685,685,0
|
|
20240530,125300,30733401,685,685,685,685,0
|
|
20240530,125200,30733401,685,685,685,685,0
|
|
20240530,125100,30733401,685,685,685,685,0
|
|
20240530,125000,30733401,685,685,685,685,31
|
|
20240530,124900,30712166,684,684,684,684,15
|
|
20240530,124800,30701906,685,685,685,685,16
|
|
20240530,124700,30690946,685,685,685,685,0
|
|
20240530,124600,30690946,685,685,685,685,16
|
|
20240530,124500,30679986,685,685,685,685,0
|
|
20240530,124400,30679986,685,685,685,685,16
|
|
20240530,124300,30669026,685,685,685,685,0
|
|
20240530,124200,30669026,685,685,685,685,16
|
|
20240530,124100,30658066,685,685,685,685,16
|
|
20240530,124000,30647106,683,683,683,683,0
|
|
20240530,123900,30647106,683,683,683,683,0
|
|
20240530,123800,30647106,683,683,683,683,2
|
|
20240530,123700,30645740,687,687,687,687,0
|
|
20240530,123600,30645740,687,684,687,684,302
|
|
20240530,123500,30438515,684,684,684,684,32
|
|
20240530,123400,30416627,684,684,684,684,16
|
|
20240530,123300,30405683,684,684,684,684,0
|
|
20240530,123200,30405683,684,684,684,684,0
|
|
20240530,123100,30405683,684,684,684,684,12
|
|
20240530,123000,30397475,684,684,684,684,17
|
|
20240530,122900,30385847,683,683,683,683,0
|
|
20240530,122800,30385847,683,683,683,683,4
|
|
20240530,122700,30383115,683,683,683,683,16
|
|
20240530,122600,30372187,683,683,683,683,0
|
|
20240530,122500,30372187,683,683,683,683,16
|
|
20240530,122400,30361259,683,683,683,683,0
|
|
20240530,122300,30361259,683,683,683,683,18
|
|
20240530,122200,30348965,684,684,684,684,0
|
|
20240530,122100,30348965,684,684,684,684,15
|
|
20240530,122000,30338705,684,684,684,684,0
|
|
20240530,121900,30338705,684,684,684,684,136
|
|
20240530,121800,30245681,684,686,686,684,19
|
|
20240530,121700,30232652,686,686,686,686,0
|
|
20240530,121600,30232652,686,686,686,686,16
|
|
20240530,121500,30221676,684,684,684,684,0
|
|
20240530,121400,30221676,684,685,685,684,96
|
|
20240530,121300,30155996,684,684,684,684,300
|
|
20240530,121200,29950796,684,685,685,684,48
|
|
20240530,121100,29917948,689,689,689,689,1
|
|
20240530,121000,29917259,690,683,690,683,1030
|
|
20240530,120900,29208642,683,683,683,683,0
|
|
20240530,120800,29208642,683,683,683,683,0
|
|
20240530,120700,29208642,683,683,683,683,18
|
|
20240530,120600,29196348,682,682,682,682,30
|
|
20240530,120500,29175888,683,683,683,683,0
|
|
20240530,120400,29175888,683,683,683,683,0
|
|
20240530,120300,29175888,683,681,683,681,16
|
|
20240530,120200,29164962,687,687,687,687,17
|
|
20240530,120100,29153283,687,687,687,687,0
|
|
20240530,120000,29153283,687,681,687,681,5180
|
|
20240530,115900,25603892,685,683,685,683,2755
|
|
20240530,115800,23720081,680,680,680,680,65
|
|
20240530,115700,23675881,683,678,683,677,3271
|
|
20240530,115600,21449405,678,675,678,675,870
|
|
20240530,115500,20860726,675,675,675,675,0
|
|
20240530,115400,20860726,675,674,675,674,2000
|
|
20240530,115300,19510736,674,674,674,674,16
|
|
20240530,115200,19499952,674,674,674,674,0
|
|
20240530,115100,19499952,674,674,674,674,17
|
|
20240530,115000,19488494,674,674,674,674,0
|
|
20240530,114900,19488494,674,674,674,674,16
|
|
20240530,114800,19477710,674,674,674,674,16
|
|
20240530,114700,19466926,673,673,673,673,0
|
|
20240530,114600,19466926,673,673,673,673,0
|
|
20240530,114500,19466926,673,673,673,673,0
|
|
20240530,114400,19466926,673,673,673,673,16
|
|
20240530,114300,19456158,673,673,673,673,24
|
|
20240530,114200,19440006,674,674,674,674,16
|
|
20240530,114100,19429222,674,675,675,674,227
|
|
20240530,114000,19276208,675,675,675,675,0
|
|
20240530,113900,19276208,675,675,675,675,16
|
|
20240530,113800,19265408,675,675,675,675,0
|
|
20240530,113700,19265408,675,675,675,675,16
|
|
20240530,113600,19254608,675,675,675,675,1
|
|
20240530,113500,19253933,674,674,674,674,510
|
|
20240530,113400,18910193,674,674,674,674,0
|
|
20240530,113300,18910193,674,674,674,674,19
|
|
20240530,113200,18897387,675,675,675,675,16
|
|
20240530,113100,18886587,674,674,674,674,0
|
|
20240530,113000,18886587,674,674,674,674,15
|
|
20240530,112900,18876477,674,674,674,674,0
|
|
20240530,112800,18876477,674,674,674,674,18
|
|
20240530,112700,18864345,674,674,674,674,7
|
|
20240530,112600,18859627,674,675,675,674,26
|
|
20240530,112500,18842087,675,675,675,675,16
|
|
20240530,112400,18831287,675,675,675,675,0
|
|
20240530,112300,18831287,675,675,675,675,16
|
|
20240530,112200,18820487,674,674,674,674,0
|
|
20240530,112100,18820487,674,674,674,674,0
|
|
20240530,112000,18820487,674,674,674,674,16
|
|
20240530,111900,18809703,674,674,674,674,0
|
|
20240530,111800,18809703,674,675,675,674,48
|
|
20240530,111700,18777335,675,675,675,675,0
|
|
20240530,111600,18777335,675,675,675,675,16
|
|
20240530,111500,18766535,675,675,675,675,0
|
|
20240530,111400,18766535,675,675,675,675,16
|
|
20240530,111300,18755735,670,670,670,670,0
|
|
20240530,111200,18755735,670,670,670,670,0
|
|
20240530,111100,18755735,670,670,670,670,0
|
|
20240530,111000,18755735,670,670,670,670,0
|
|
20240530,110900,18755735,670,674,674,670,500
|
|
20240530,110800,18420664,674,677,677,674,451
|
|
20240530,110700,18115555,677,677,677,677,16
|
|
20240530,110600,18104723,676,676,676,676,0
|
|
20240530,110500,18104723,676,676,676,676,103
|
|
20240530,110400,18035095,676,676,676,676,7
|
|
20240530,110300,18030363,676,676,676,676,150
|
|
20240530,110200,17928963,676,677,677,676,1024
|
|
20240530,110100,17236355,677,677,677,677,0
|
|
20240530,110000,17236355,677,677,677,677,16
|
|
20240530,105900,17225523,676,676,676,676,0
|
|
20240530,105800,17225523,676,676,676,676,23
|
|
20240530,105700,17209975,676,676,676,676,45
|
|
20240530,105600,17179555,676,676,676,676,28
|
|
20240530,105500,17160627,676,676,676,676,16
|
|
20240530,105400,17149811,676,676,676,676,8
|
|
20240530,105300,17144403,676,676,676,676,8
|
|
20240530,105200,17138995,676,676,676,676,0
|
|
20240530,105100,17138995,676,676,676,676,16
|
|
20240530,105000,17128179,676,676,676,676,16
|
|
20240530,104900,17117363,676,676,676,676,0
|
|
20240530,104800,17117363,676,676,676,676,20
|
|
20240530,104700,17103843,677,677,677,677,40
|
|
20240530,104600,17076763,677,676,677,676,74
|
|
20240530,104500,17026732,676,676,676,676,63
|
|
20240530,104400,16984144,678,678,678,678,3
|
|
20240530,104300,16982110,678,678,678,678,50
|
|
20240530,104200,16948210,678,677,678,677,510
|
|
20240530,104100,16602930,677,677,677,677,0
|
|
20240530,104000,16602930,677,677,677,677,17
|
|
20240530,103900,16591421,677,677,677,677,16
|
|
20240530,103800,16580589,676,674,676,670,2757
|
|
20240530,103700,14731919,676,675,676,675,1479
|
|
20240530,103600,13732595,675,674,675,674,1559
|
|
20240530,103500,12680320,674,673,674,673,216
|
|
20240530,103400,12534746,674,672,674,672,422
|
|
20240530,103300,12250576,671,671,671,671,1647
|
|
20240530,103200,11145439,671,671,671,671,0
|
|
20240530,103100,11145439,671,671,671,671,16
|
|
20240530,103000,11134703,670,671,671,670,116
|
|
20240530,102900,11056967,671,671,671,671,0
|
|
20240530,102800,11056967,671,670,671,670,96
|
|
20240530,102700,10992631,671,671,671,671,0
|
|
20240530,102600,10992631,671,671,671,671,16
|
|
20240530,102500,10981895,671,671,671,671,0
|
|
20240530,102400,10981895,671,670,671,670,31
|
|
20240530,102300,10961109,670,670,671,670,555
|
|
20240530,102200,10589243,671,671,671,671,0
|
|
20240530,102100,10589243,671,671,671,671,344
|
|
20240530,102000,10358419,671,671,671,671,0
|
|
20240530,101900,10358419,671,671,671,671,16
|
|
20240530,101800,10347683,671,671,671,671,93
|
|
20240530,101700,10285280,671,671,671,671,16
|
|
20240530,101600,10274544,671,671,671,671,16
|
|
20240530,101500,10263808,670,670,670,670,45
|
|
20240530,101400,10233658,670,670,670,670,16
|
|
20240530,101300,10222938,669,669,669,669,157
|
|
20240530,101200,10117905,668,669,669,668,100
|
|
20240530,101100,10051058,669,668,669,668,2
|
|
20240530,101000,10049721,667,667,667,667,41
|
|
20240530,100900,10022374,666,666,666,666,1
|
|
20240530,100800,10021708,665,665,665,665,1760
|
|
20240530,100700,8851308,663,663,663,663,0
|
|
20240530,100600,8851308,663,663,663,663,49
|
|
20240530,100500,8818821,663,663,663,663,73
|
|
20240530,100400,8770422,663,663,663,663,462
|
|
20240530,100300,8464116,663,663,663,663,16
|
|
20240530,100200,8453508,663,664,664,663,33
|
|
20240530,100100,8431597,665,665,665,665,442
|
|
20240530,100000,8137667,664,664,664,664,0
|
|
20240530,095900,8137667,664,664,664,664,62
|
|
20240530,095800,8096499,665,665,665,665,27
|
|
20240530,095700,8078544,665,665,665,665,152
|
|
20240530,095600,7977464,665,664,665,664,1468
|
|
20240530,095500,7002489,664,664,664,663,756
|
|
20240530,095400,6500506,665,664,665,664,765
|
|
20240530,095300,5992177,664,664,664,664,755
|
|
20240530,095200,5490857,664,664,664,664,0
|
|
20240530,095100,5490857,664,664,664,664,16
|
|
20240530,095000,5480233,664,664,664,664,10
|
|
20240530,094900,5473593,664,664,664,664,26
|
|
20240530,094800,5456329,664,664,664,664,48
|
|
20240530,094700,5424457,664,664,664,664,16
|
|
20240530,094600,5413833,664,664,664,664,0
|
|
20240530,094500,5413833,664,664,664,664,0
|
|
20240530,094400,5413833,664,664,664,664,2
|
|
20240530,094300,5412505,660,660,660,660,0
|
|
20240530,094200,5412505,660,660,660,660,0
|
|
20240530,094100,5412505,660,661,661,660,198
|
|
20240530,094000,5281809,664,664,664,664,0
|
|
20240530,093900,5281809,664,660,664,660,2
|
|
20240530,093800,5280485,661,663,663,661,300
|
|
20240530,093700,5082063,663,663,663,663,56
|
|
20240530,093600,5044935,663,663,663,663,0
|
|
20240530,093500,5044935,663,663,663,663,16
|
|
20240530,093400,5034327,663,663,663,663,50
|
|
20240530,093300,5001177,663,664,664,662,728
|
|
20240530,093200,4517819,665,665,665,665,108
|
|
20240530,093100,4445999,665,666,666,664,1316
|
|
20240530,093000,3572111,667,667,667,667,16
|
|
20240530,092900,3561439,664,664,664,664,0
|
|
20240530,092800,3561439,664,664,664,664,0
|
|
20240530,092700,3561439,664,664,664,664,0
|
|
20240530,092600,3561439,664,664,664,664,64
|
|
20240530,092500,3518943,664,664,664,664,1544
|
|
20240530,092400,2493727,664,664,664,664,47
|
|
20240530,092300,2462519,663,663,663,663,0
|
|
20240530,092200,2462519,663,663,663,663,0
|
|
20240530,092100,2462519,663,663,663,663,0
|
|
20240530,092000,2462519,663,663,663,663,10
|
|
20240530,091900,2455889,663,663,663,663,48
|
|
20240530,091800,2424065,664,664,664,664,13
|
|
20240530,091700,2415433,667,667,667,667,22
|
|
20240530,091600,2400759,667,667,667,667,1
|
|
20240530,091500,2400092,665,665,665,665,23
|
|
20240530,091400,2384797,665,665,665,665,2
|
|
20240530,091300,2383467,665,665,665,665,4
|
|
20240530,091200,2380807,665,665,665,665,23
|
|
20240530,091100,2365512,665,666,666,665,430
|
|
20240530,091000,2079532,665,669,669,665,23
|
|
20240530,090900,2064149,669,669,669,669,0
|
|
20240530,090800,2064149,669,669,669,669,0
|
|
20240530,090700,2064149,669,669,669,669,32
|
|
20240530,090600,2042741,665,665,665,665,1221
|
|
20240530,090500,1230776,665,665,665,665,48
|
|
20240530,090400,1198856,664,665,665,664,47
|
|
20240530,090300,1167625,665,665,665,665,100
|
|
20240530,090200,1101125,665,665,665,665,35
|
|
20240530,090100,1077850,665,667,667,665,242
|
|
20240530,090000,916495,667,671,671,667,1370
|