623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192000,297051103,730,730,730,730,8954
|
|
20240530,191900,297051103,730,730,730,730,0
|
|
20240530,191800,297051103,730,730,730,730,0
|
|
20240530,191700,297051103,730,730,730,730,0
|
|
20240530,191600,297051103,730,730,730,730,0
|
|
20240530,191500,297051103,730,730,730,730,0
|
|
20240530,191400,297051103,730,730,730,730,0
|
|
20240530,191300,297051103,730,730,730,730,0
|
|
20240530,191200,297051103,730,730,730,730,0
|
|
20240530,191100,297051103,730,730,730,730,0
|
|
20240530,191000,297051103,730,730,730,730,0
|
|
20240530,190900,297051103,730,730,730,730,0
|
|
20240530,190800,297051103,730,730,730,730,0
|
|
20240530,190700,297051103,730,730,730,730,0
|
|
20240530,190600,297051103,730,730,730,730,0
|
|
20240530,190500,297051103,730,730,730,730,0
|
|
20240530,190400,297051103,730,730,730,730,0
|
|
20240530,190300,297051103,730,730,730,730,0
|
|
20240530,190200,297051103,730,730,730,730,0
|
|
20240530,190100,297051103,730,730,730,730,0
|
|
20240530,190000,297051103,730,730,730,730,0
|
|
20240530,185900,297051103,730,730,730,730,0
|
|
20240530,185800,297051103,730,730,730,730,0
|
|
20240530,185700,297051103,730,730,730,730,0
|
|
20240530,185600,297051103,730,730,730,730,0
|
|
20240530,185500,297051103,730,730,730,730,0
|
|
20240530,185400,297051103,730,730,730,730,0
|
|
20240530,185300,297051103,730,730,730,730,0
|
|
20240530,185200,297051103,730,730,730,730,0
|
|
20240530,185100,297051103,730,730,730,730,0
|
|
20240530,185000,297051103,730,730,730,730,8954
|
|
20240530,184900,297051103,730,730,730,730,0
|
|
20240530,184800,297051103,730,730,730,730,0
|
|
20240530,184700,297051103,730,730,730,730,0
|
|
20240530,184600,297051103,730,730,730,730,0
|
|
20240530,184500,297051103,730,730,730,730,0
|
|
20240530,184400,297051103,730,730,730,730,0
|
|
20240530,184300,297051103,730,730,730,730,0
|
|
20240530,184200,297051103,730,730,730,730,0
|
|
20240530,184100,297051103,730,730,730,730,0
|
|
20240530,184000,297051103,730,730,730,730,0
|
|
20240530,183900,297051103,730,730,730,730,0
|
|
20240530,183800,297051103,730,730,730,730,0
|
|
20240530,183700,297051103,730,730,730,730,0
|
|
20240530,183600,297051103,730,730,730,730,0
|
|
20240530,183500,297051103,730,730,730,730,0
|
|
20240530,183400,297051103,730,730,730,730,0
|
|
20240530,183300,297051103,730,730,730,730,0
|
|
20240530,183200,297051103,730,730,730,730,0
|
|
20240530,183100,297051103,730,730,730,730,0
|
|
20240530,183000,297051103,730,730,730,730,0
|
|
20240530,182900,297051103,730,730,730,730,0
|
|
20240530,182800,297051103,730,730,730,730,0
|
|
20240530,182700,297051103,730,730,730,730,0
|
|
20240530,182600,297051103,730,730,730,730,0
|
|
20240530,182500,297051103,730,730,730,730,0
|
|
20240530,182400,297051103,730,730,730,730,0
|
|
20240530,182300,297051103,730,730,730,730,0
|
|
20240530,182200,297051103,730,730,730,730,0
|
|
20240530,182100,297051103,730,730,730,730,0
|
|
20240530,182000,297051103,730,730,730,730,8954
|
|
20240530,181900,297051103,730,730,730,730,0
|
|
20240530,181800,297051103,730,730,730,730,0
|
|
20240530,181700,297051103,730,730,730,730,0
|
|
20240530,181600,297051103,730,730,730,730,0
|
|
20240530,181500,297051103,730,730,730,730,0
|
|
20240530,181400,297051103,730,730,730,730,0
|
|
20240530,181300,297051103,730,730,730,730,0
|
|
20240530,181200,297051103,730,730,730,730,0
|
|
20240530,181100,297051103,730,730,730,730,0
|
|
20240530,181000,297051103,730,730,730,730,0
|
|
20240530,180900,297051103,730,730,730,730,0
|
|
20240530,180800,297051103,730,730,730,730,0
|
|
20240530,180700,297051103,730,730,730,730,0
|
|
20240530,180600,297051103,730,730,730,730,0
|
|
20240530,180500,297051103,730,730,730,730,0
|
|
20240530,180400,297051103,730,730,730,730,0
|
|
20240530,180300,297051103,730,730,730,730,0
|
|
20240530,180200,297051103,730,730,730,730,0
|
|
20240530,180100,297051103,730,730,730,730,0
|
|
20240530,180000,297051103,730,730,730,730,0
|
|
20240530,175900,297051103,730,730,730,730,0
|
|
20240530,175800,297051103,730,730,730,730,0
|
|
20240530,175700,297051103,730,730,730,730,0
|
|
20240530,175600,297051103,730,730,730,730,0
|
|
20240530,175500,297051103,730,730,730,730,0
|
|
20240530,175400,297051103,730,730,730,730,0
|
|
20240530,175300,297051103,730,730,730,730,0
|
|
20240530,175200,297051103,730,730,730,730,0
|
|
20240530,175100,297051103,730,730,730,730,0
|
|
20240530,175000,297051103,730,730,730,730,8954
|
|
20240530,174900,297051103,730,730,730,730,0
|
|
20240530,174800,297051103,730,730,730,730,0
|
|
20240530,174700,297051103,730,730,730,730,0
|
|
20240530,174600,297051103,730,730,730,730,0
|
|
20240530,174500,297051103,730,730,730,730,0
|
|
20240530,174400,297051103,730,730,730,730,0
|
|
20240530,174300,297051103,730,730,730,730,0
|
|
20240530,174200,297051103,730,730,730,730,0
|
|
20240530,174100,297051103,730,730,730,730,0
|
|
20240530,174000,297051103,730,730,730,730,0
|
|
20240530,173900,297051103,730,730,730,730,0
|
|
20240530,173800,297051103,730,730,730,730,0
|
|
20240530,173700,297051103,730,730,730,730,0
|
|
20240530,173600,297051103,730,730,730,730,0
|
|
20240530,173500,297051103,730,730,730,730,0
|
|
20240530,173400,297051103,730,730,730,730,0
|
|
20240530,173300,297051103,730,730,730,730,0
|
|
20240530,173200,297051103,730,730,730,730,0
|
|
20240530,173100,297051103,730,730,730,730,0
|
|
20240530,173000,297051103,730,730,730,730,0
|
|
20240530,172900,297051103,730,730,730,730,0
|
|
20240530,172800,297051103,730,730,730,730,0
|
|
20240530,172700,297051103,730,730,730,730,0
|
|
20240530,172600,297051103,730,730,730,730,0
|
|
20240530,172500,297051103,730,730,730,730,0
|
|
20240530,172400,297051103,730,730,730,730,0
|
|
20240530,172300,297051103,730,730,730,730,0
|
|
20240530,172200,297051103,730,730,730,730,0
|
|
20240530,172100,297051103,730,730,730,730,0
|
|
20240530,172000,297051103,730,730,730,730,8954
|
|
20240530,171900,297051103,730,730,730,730,0
|
|
20240530,171800,297051103,730,730,730,730,0
|
|
20240530,171700,297051103,730,730,730,730,0
|
|
20240530,171600,297051103,730,730,730,730,0
|
|
20240530,171500,297051103,730,730,730,730,0
|
|
20240530,171400,297051103,730,730,730,730,0
|
|
20240530,171300,297051103,730,730,730,730,0
|
|
20240530,171200,297051103,730,730,730,730,0
|
|
20240530,171100,297051103,730,730,730,730,0
|
|
20240530,171000,297051103,730,730,730,730,0
|
|
20240530,170900,297051103,730,730,730,730,0
|
|
20240530,170800,297051103,730,730,730,730,0
|
|
20240530,170700,297051103,730,730,730,730,0
|
|
20240530,170600,297051103,730,730,730,730,0
|
|
20240530,170500,297051103,730,730,730,730,0
|
|
20240530,170400,297051103,730,730,730,730,0
|
|
20240530,170300,297051103,730,730,730,730,0
|
|
20240530,170200,297051103,730,730,730,730,0
|
|
20240530,170100,297051103,730,730,730,730,0
|
|
20240530,170000,297051103,730,730,730,730,0
|
|
20240530,165900,297051103,730,730,730,730,0
|
|
20240530,165800,297051103,730,730,730,730,0
|
|
20240530,165700,297051103,730,730,730,730,0
|
|
20240530,165600,297051103,730,730,730,730,0
|
|
20240530,165500,297051103,730,730,730,730,0
|
|
20240530,165400,297051103,730,730,730,730,0
|
|
20240530,165300,297051103,730,730,730,730,0
|
|
20240530,165200,297051103,730,730,730,730,0
|
|
20240530,165100,297051103,730,730,730,730,0
|
|
20240530,165000,297051103,730,730,730,730,8954
|
|
20240530,164900,297051103,730,730,730,730,0
|
|
20240530,164800,297051103,730,730,730,730,0
|
|
20240530,164700,297051103,730,730,730,730,0
|
|
20240530,164600,297051103,730,730,730,730,0
|
|
20240530,164500,297051103,730,730,730,730,0
|
|
20240530,164400,297051103,730,730,730,730,0
|
|
20240530,164300,297051103,730,730,730,730,0
|
|
20240530,164200,297051103,730,730,730,730,0
|
|
20240530,164100,297051103,730,730,730,730,0
|
|
20240530,164000,297051103,730,730,730,730,0
|
|
20240530,163900,297051103,730,730,730,730,0
|
|
20240530,163800,297051103,730,730,730,730,0
|
|
20240530,163700,297051103,730,730,730,730,0
|
|
20240530,163600,297051103,730,730,730,730,0
|
|
20240530,163500,297051103,730,730,730,730,0
|
|
20240530,163400,297051103,730,730,730,730,0
|
|
20240530,163300,297051103,730,730,730,730,0
|
|
20240530,163200,297051103,730,730,730,730,0
|
|
20240530,163100,297051103,730,730,730,730,0
|
|
20240530,163000,297051103,730,730,730,730,0
|
|
20240530,162900,297051103,730,730,730,730,0
|
|
20240530,162800,297051103,730,730,730,730,0
|
|
20240530,162700,297051103,730,730,730,730,0
|
|
20240530,162600,297051103,730,730,730,730,0
|
|
20240530,162500,297051103,730,730,730,730,0
|
|
20240530,162400,297051103,730,730,730,730,0
|
|
20240530,162300,297051103,730,730,730,730,0
|
|
20240530,162200,297051103,730,730,730,730,0
|
|
20240530,162100,297051103,730,730,730,730,0
|
|
20240530,162000,297051103,730,730,730,730,8954
|
|
20240530,161900,297051103,730,730,730,730,0
|
|
20240530,161800,297051103,730,730,730,730,0
|
|
20240530,161700,297051103,730,730,730,730,0
|
|
20240530,161600,297051103,730,730,730,730,0
|
|
20240530,161500,297051103,730,730,730,730,0
|
|
20240530,161400,297051103,730,730,730,730,0
|
|
20240530,161300,297051103,730,730,730,730,0
|
|
20240530,161200,297051103,730,730,730,730,0
|
|
20240530,161100,297051103,730,730,730,730,0
|
|
20240530,161000,297051103,730,730,730,730,0
|
|
20240530,160900,297051103,730,730,730,730,0
|
|
20240530,160800,297051103,730,730,730,730,0
|
|
20240530,160700,297051103,730,730,730,730,0
|
|
20240530,160600,297051103,730,730,730,730,0
|
|
20240530,160500,297051103,730,730,730,730,0
|
|
20240530,160400,297051103,730,730,730,730,0
|
|
20240530,160300,297051103,730,730,730,730,0
|
|
20240530,160200,297051103,730,730,730,730,0
|
|
20240530,160100,297051103,730,730,730,730,0
|
|
20240530,160000,297051103,730,730,730,730,0
|
|
20240530,155900,297051103,730,730,730,730,0
|
|
20240530,155800,297051103,730,730,730,730,0
|
|
20240530,155700,297051103,730,730,730,730,0
|
|
20240530,155600,297051103,730,730,730,730,0
|
|
20240530,155500,297051103,730,730,730,730,0
|
|
20240530,155400,297051103,730,730,730,730,0
|
|
20240530,155300,297051103,730,730,730,730,0
|
|
20240530,155200,297051103,730,730,730,730,0
|
|
20240530,155100,297051103,730,730,730,730,0
|
|
20240530,155000,297051103,730,730,730,730,8954
|
|
20240530,154900,297051103,730,730,730,730,0
|
|
20240530,154800,297051103,730,730,730,730,0
|
|
20240530,154700,297051103,730,730,730,730,0
|
|
20240530,154600,297051103,730,730,730,730,0
|
|
20240530,154500,297051103,730,730,730,730,0
|
|
20240530,154400,297051103,730,730,730,730,0
|
|
20240530,154300,297051103,730,730,730,730,0
|
|
20240530,154200,297051103,730,730,730,730,0
|
|
20240530,154100,297051103,730,730,730,730,0
|
|
20240530,154000,297051103,730,730,730,730,0
|
|
20240530,153900,297051103,730,730,730,730,0
|
|
20240530,153800,297051103,730,730,730,730,0
|
|
20240530,153700,297051103,730,730,730,730,0
|
|
20240530,153600,297051103,730,730,730,730,0
|
|
20240530,153500,297051103,730,730,730,730,0
|
|
20240530,153400,297051103,730,730,730,730,0
|
|
20240530,153300,297051103,730,730,730,730,0
|
|
20240530,153200,297051103,730,730,730,730,0
|
|
20240530,153100,297051103,730,730,730,730,0
|
|
20240530,153000,297051103,730,730,730,730,8954
|
|
20240530,152900,290514683,732,732,732,732,0
|
|
20240530,152800,290514683,732,732,732,732,0
|
|
20240530,152700,290514683,732,732,732,732,0
|
|
20240530,152600,290514683,732,732,732,732,0
|
|
20240530,152500,290514683,732,732,732,732,0
|
|
20240530,152400,290514683,732,732,732,732,0
|
|
20240530,152300,290514683,732,732,732,732,0
|
|
20240530,152200,290514683,732,732,732,732,0
|
|
20240530,152100,290514683,732,732,732,732,0
|
|
20240530,152000,290514683,732,732,732,732,0
|
|
20240530,151900,290514683,732,733,733,732,287
|
|
20240530,151800,290304322,732,733,733,732,21
|
|
20240530,151700,290288937,733,732,733,732,670
|
|
20240530,151600,289797834,733,732,733,732,502
|
|
20240530,151500,289430125,731,732,732,731,2100
|
|
20240530,151400,287894925,732,732,732,732,200
|
|
20240530,151300,287748525,732,732,732,732,0
|
|
20240530,151200,287748525,732,732,732,732,320
|
|
20240530,151100,287514285,733,733,733,733,0
|
|
20240530,151000,287514285,733,732,733,732,2
|
|
20240530,150900,287512820,733,733,733,733,1
|
|
20240530,150800,287512087,732,732,732,732,0
|
|
20240530,150700,287512087,732,732,732,732,0
|
|
20240530,150600,287512087,732,732,732,732,0
|
|
20240530,150500,287512087,732,732,732,732,88
|
|
20240530,150400,287447671,732,731,732,731,1002
|
|
20240530,150300,286715207,731,731,731,731,100
|
|
20240530,150200,286642107,732,732,732,732,0
|
|
20240530,150100,286642107,732,732,732,732,2958
|
|
20240530,150000,284476851,732,732,732,732,2
|
|
20240530,145900,284475387,732,732,732,732,0
|
|
20240530,145800,284475387,732,731,732,730,2971
|
|
20240530,145700,282303570,731,730,731,730,3
|
|
20240530,145600,282301379,730,731,731,730,1864
|
|
20240530,145500,280939725,732,732,732,732,0
|
|
20240530,145400,280939725,732,732,732,732,129
|
|
20240530,145300,280845297,732,732,732,732,138
|
|
20240530,145200,280744281,731,731,731,731,0
|
|
20240530,145100,280744281,731,730,731,730,904
|
|
20240530,145000,280084157,730,730,730,730,28
|
|
20240530,144900,280063717,730,730,730,730,1
|
|
20240530,144800,280062987,729,729,729,729,1362
|
|
20240530,144700,279070089,728,728,728,728,50
|
|
20240530,144600,279033689,728,728,728,728,300
|
|
20240530,144500,278815289,728,729,729,728,400
|
|
20240530,144400,278523989,729,729,729,729,9
|
|
20240530,144300,278517428,729,729,729,729,3
|
|
20240530,144200,278515241,729,729,729,729,2
|
|
20240530,144100,278513783,729,729,729,729,0
|
|
20240530,144000,278513783,729,729,729,729,2047
|
|
20240530,143900,277021520,729,729,729,729,53
|
|
20240530,143800,276982883,730,730,730,730,798
|
|
20240530,143700,276400343,730,730,730,730,143
|
|
20240530,143600,276295953,730,730,730,730,0
|
|
20240530,143500,276295953,730,730,730,730,0
|
|
20240530,143400,276295953,730,731,731,730,426
|
|
20240530,143300,275984972,731,731,731,731,0
|
|
20240530,143200,275984972,731,731,731,731,49
|
|
20240530,143100,275949153,732,732,732,732,0
|
|
20240530,143000,275949153,732,732,732,732,0
|
|
20240530,142900,275949153,732,731,732,731,11
|
|
20240530,142800,275941102,730,730,730,730,826
|
|
20240530,142700,275338122,731,731,731,731,0
|
|
20240530,142600,275338122,731,731,732,731,16
|
|
20240530,142500,275326412,732,731,732,731,38
|
|
20240530,142400,275298633,731,731,731,731,1
|
|
20240530,142300,275297902,732,731,732,730,109
|
|
20240530,142200,275218296,731,731,731,731,0
|
|
20240530,142100,275218296,731,731,731,731,981
|
|
20240530,142000,274501185,731,731,731,731,0
|
|
20240530,141900,274501185,731,731,731,731,23
|
|
20240530,141800,274484372,731,731,731,731,1
|
|
20240530,141700,274483641,729,729,729,729,0
|
|
20240530,141600,274483641,729,729,729,729,6989
|
|
20240530,141500,269388660,729,729,729,729,0
|
|
20240530,141400,269388660,729,729,729,729,659
|
|
20240530,141300,268908249,729,729,729,729,0
|
|
20240530,141200,268908249,729,729,729,729,239
|
|
20240530,141100,268734018,729,729,729,729,0
|
|
20240530,141000,268734018,729,729,729,729,0
|
|
20240530,140900,268734018,729,729,729,729,0
|
|
20240530,140800,268734018,729,729,729,729,0
|
|
20240530,140700,268734018,729,729,729,729,0
|
|
20240530,140600,268734018,729,731,731,729,3383
|
|
20240530,140500,266267098,731,731,731,731,0
|
|
20240530,140400,266267098,731,731,731,731,0
|
|
20240530,140300,266267098,731,731,731,731,0
|
|
20240530,140200,266267098,731,731,731,731,99
|
|
20240530,140100,266194729,731,731,731,731,1
|
|
20240530,140000,266193998,730,730,730,730,17
|
|
20240530,135900,266181588,730,730,730,730,312
|
|
20240530,135800,265953828,730,730,730,730,671
|
|
20240530,135700,265463998,730,730,730,730,0
|
|
20240530,135600,265463998,730,730,730,730,0
|
|
20240530,135500,265463998,730,730,730,730,4049
|
|
20240530,135400,262508228,729,730,730,729,2383
|
|
20240530,135300,260770780,730,730,730,730,0
|
|
20240530,135200,260770780,730,730,730,730,0
|
|
20240530,135100,260770780,730,730,730,730,488
|
|
20240530,135000,260414540,730,730,730,730,0
|
|
20240530,134900,260414540,730,730,730,730,2572
|
|
20240530,134800,258536980,731,731,731,731,1769
|
|
20240530,134700,257243841,732,732,732,732,0
|
|
20240530,134600,257243841,732,732,732,732,119
|
|
20240530,134500,257156733,732,732,732,732,0
|
|
20240530,134400,257156733,732,733,733,732,2209
|
|
20240530,134300,255539742,733,733,733,733,0
|
|
20240530,134200,255539742,733,733,733,733,0
|
|
20240530,134100,255539742,733,733,733,733,0
|
|
20240530,134000,255539742,733,733,733,733,0
|
|
20240530,133900,255539742,733,733,733,733,0
|
|
20240530,133800,255539742,733,733,733,733,0
|
|
20240530,133700,255539742,733,733,733,733,2072
|
|
20240530,133600,254020966,733,733,733,733,150
|
|
20240530,133500,253911016,733,733,733,733,0
|
|
20240530,133400,253911016,733,733,733,733,10
|
|
20240530,133300,253903686,733,733,733,733,0
|
|
20240530,133200,253903686,733,733,733,733,0
|
|
20240530,133100,253903686,733,734,734,733,516
|
|
20240530,133000,253525451,734,734,734,734,1
|
|
20240530,132900,253524717,734,734,734,734,85
|
|
20240530,132800,253462327,734,734,734,734,0
|
|
20240530,132700,253462327,734,734,734,734,436
|
|
20240530,132600,253142303,734,734,734,734,0
|
|
20240530,132500,253142303,734,736,736,734,26
|
|
20240530,132400,253123197,736,734,736,734,42
|
|
20240530,132300,253092289,736,736,736,734,126
|
|
20240530,132200,252999555,734,734,736,734,5002
|
|
20240530,132100,249319941,735,734,735,734,457
|
|
20240530,132000,248984500,734,734,734,734,102
|
|
20240530,131900,248909632,734,734,734,734,0
|
|
20240530,131800,248909632,734,734,734,734,0
|
|
20240530,131700,248909632,734,734,734,734,0
|
|
20240530,131600,248909632,734,734,734,734,433
|
|
20240530,131500,248591810,734,734,734,734,1
|
|
20240530,131400,248591076,735,734,735,734,20
|
|
20240530,131300,248576378,735,734,735,734,5
|
|
20240530,131200,248572706,735,735,735,735,0
|
|
20240530,131100,248572706,735,735,735,735,0
|
|
20240530,131000,248572706,735,735,735,734,1613
|
|
20240530,130900,247388329,734,734,734,734,60
|
|
20240530,130800,247344289,734,734,734,734,1162
|
|
20240530,130700,246491381,734,734,734,734,0
|
|
20240530,130600,246491381,734,734,734,734,0
|
|
20240530,130500,246491381,734,734,734,734,365
|
|
20240530,130400,246223471,734,734,734,734,70
|
|
20240530,130300,246172091,734,734,734,734,30
|
|
20240530,130200,246150071,734,734,734,734,1
|
|
20240530,130100,246149337,736,736,736,736,0
|
|
20240530,130000,246149337,736,736,736,736,0
|
|
20240530,125900,246149337,736,736,736,736,0
|
|
20240530,125800,246149337,736,733,736,733,6795
|
|
20240530,125700,241152262,733,733,733,733,0
|
|
20240530,125600,241152262,733,733,734,732,790
|
|
20240530,125500,240573486,733,733,733,733,0
|
|
20240530,125400,240573486,733,733,733,733,0
|
|
20240530,125300,240573486,733,733,733,733,1
|
|
20240530,125200,240572753,734,733,734,733,2
|
|
20240530,125100,240571286,734,734,734,734,1
|
|
20240530,125000,240570552,733,733,733,733,1
|
|
20240530,124900,240569819,733,733,733,733,8
|
|
20240530,124800,240563955,733,733,733,733,1
|
|
20240530,124700,240563222,734,733,734,733,437
|
|
20240530,124600,240242899,732,732,732,732,0
|
|
20240530,124500,240242899,732,732,732,732,1
|
|
20240530,124400,240242167,734,732,734,732,8
|
|
20240530,124300,240236301,734,734,734,734,0
|
|
20240530,124200,240236301,734,732,734,732,4927
|
|
20240530,124100,236624984,732,732,732,732,437
|
|
20240530,124000,236305100,731,731,731,731,5
|
|
20240530,123900,236301445,732,732,732,732,10
|
|
20240530,123800,236294125,732,732,732,732,1
|
|
20240530,123700,236293393,732,731,732,731,303
|
|
20240530,123600,236071797,731,731,731,731,229
|
|
20240530,123500,235904398,731,731,731,731,535
|
|
20240530,123400,235513313,731,731,731,731,0
|
|
20240530,123300,235513313,731,732,732,731,926
|
|
20240530,123200,234836357,732,732,732,732,65
|
|
20240530,123100,234788777,732,732,732,732,0
|
|
20240530,123000,234788777,732,732,732,732,435
|
|
20240530,122900,234470357,732,732,732,732,301
|
|
20240530,122800,234250025,732,732,732,732,0
|
|
20240530,122700,234250025,732,732,732,732,500
|
|
20240530,122600,233884025,732,731,732,731,443
|
|
20240530,122500,233560191,731,731,731,731,1
|
|
20240530,122400,233559460,732,732,732,732,0
|
|
20240530,122300,233559460,732,731,732,731,1104
|
|
20240530,122200,232752434,731,731,731,731,0
|
|
20240530,122100,232752434,731,731,731,731,0
|
|
20240530,122000,232752434,731,731,731,731,0
|
|
20240530,121900,232752434,731,731,731,731,435
|
|
20240530,121800,232434449,731,731,731,731,0
|
|
20240530,121700,232434449,731,731,731,731,0
|
|
20240530,121600,232434449,731,731,731,731,102
|
|
20240530,121500,232359887,731,730,731,730,102
|
|
20240530,121400,232285326,731,731,731,730,1437
|
|
20240530,121300,231236313,730,730,730,730,1
|
|
20240530,121200,231235583,727,727,727,727,0
|
|
20240530,121100,231235583,727,727,727,727,0
|
|
20240530,121000,231235583,727,727,727,727,0
|
|
20240530,120900,231235583,727,729,729,727,2181
|
|
20240530,120800,229648307,729,730,730,729,2164
|
|
20240530,120700,228070316,729,730,730,729,205
|
|
20240530,120600,227920766,730,730,730,730,0
|
|
20240530,120500,227920766,730,730,730,730,8
|
|
20240530,120400,227914926,730,730,730,730,14
|
|
20240530,120300,227904706,731,731,731,731,0
|
|
20240530,120200,227904706,731,731,731,731,435
|
|
20240530,120100,227586721,731,731,731,731,138
|
|
20240530,120000,227485843,731,731,731,731,100
|
|
20240530,115900,227412743,731,731,731,731,11
|
|
20240530,115800,227404702,731,731,731,729,1472
|
|
20240530,115700,226330187,731,731,731,731,0
|
|
20240530,115600,226330187,731,731,731,731,435
|
|
20240530,115500,226012202,731,731,731,731,2
|
|
20240530,115400,226010740,731,731,731,731,2
|
|
20240530,115300,226009278,732,732,732,732,0
|
|
20240530,115200,226009278,732,732,732,732,0
|
|
20240530,115100,226009278,732,731,732,731,488
|
|
20240530,115000,225652499,731,731,731,731,0
|
|
20240530,114900,225652499,731,731,731,731,0
|
|
20240530,114800,225652499,731,731,731,731,1
|
|
20240530,114700,225651768,732,732,732,732,0
|
|
20240530,114600,225651768,732,731,732,731,3
|
|
20240530,114500,225649573,732,730,732,730,3492
|
|
20240530,114400,223100411,730,730,732,730,13
|
|
20240530,114300,223090917,730,731,731,730,800
|
|
20240530,114200,222506118,732,732,732,732,9
|
|
20240530,114100,222499530,732,732,734,732,624
|
|
20240530,114000,222042758,732,732,732,732,5
|
|
20240530,113900,222039098,732,732,732,732,435
|
|
20240530,113800,221720678,732,732,732,732,0
|
|
20240530,113700,221720678,732,732,732,732,60
|
|
20240530,113600,221676758,732,732,732,732,0
|
|
20240530,113500,221676758,732,732,732,732,0
|
|
20240530,113400,221676758,732,731,732,731,735
|
|
20240530,113300,221139038,731,731,732,731,369
|
|
20240530,113200,220869298,731,730,731,730,6610
|
|
20240530,113100,216043951,729,729,729,729,0
|
|
20240530,113000,216043951,729,729,729,729,0
|
|
20240530,112900,216043951,729,729,729,729,89
|
|
20240530,112800,215979070,729,729,729,729,436
|
|
20240530,112700,215661226,730,730,730,730,0
|
|
20240530,112600,215661226,730,730,730,730,0
|
|
20240530,112500,215661226,730,729,730,729,5001
|
|
20240530,112400,212011406,729,729,729,729,1155
|
|
20240530,112300,211169411,729,728,729,728,2935
|
|
20240530,112200,209030256,728,728,728,728,1
|
|
20240530,112100,209029528,728,728,728,728,885
|
|
20240530,112000,208385248,728,728,728,728,100
|
|
20240530,111900,208312448,727,727,727,727,4399
|
|
20240530,111800,205114375,727,727,727,727,0
|
|
20240530,111700,205114375,727,727,727,727,0
|
|
20240530,111600,205114375,727,727,727,727,3604
|
|
20240530,111500,202494267,727,727,727,727,0
|
|
20240530,111400,202494267,727,727,727,727,0
|
|
20240530,111300,202494267,727,727,727,727,1146
|
|
20240530,111200,201661125,727,728,728,727,275
|
|
20240530,111100,201460926,728,728,728,728,0
|
|
20240530,111000,201460926,728,728,728,728,0
|
|
20240530,110900,201460926,728,728,728,728,5
|
|
20240530,110800,201457286,728,728,728,728,0
|
|
20240530,110700,201457286,728,728,728,728,0
|
|
20240530,110600,201457286,728,728,728,728,0
|
|
20240530,110500,201457286,728,727,728,727,10172
|
|
20240530,110400,194062241,727,727,727,727,0
|
|
20240530,110300,194062241,727,727,727,727,1100
|
|
20240530,110200,193262541,727,727,727,727,1500
|
|
20240530,110100,192172041,727,727,727,727,31
|
|
20240530,110000,192149504,727,727,727,727,80
|
|
20240530,105900,192091344,727,727,727,727,13315
|
|
20240530,105800,182411339,727,728,728,727,3003
|
|
20240530,105700,180227158,728,728,728,728,61
|
|
20240530,105600,180182750,728,728,728,728,1
|
|
20240530,105500,180182022,728,728,728,728,102
|
|
20240530,105400,180107766,728,728,728,728,103
|
|
20240530,105300,180032782,728,728,728,728,0
|
|
20240530,105200,180032782,728,728,728,728,1
|
|
20240530,105100,180032054,725,728,728,725,2034
|
|
20240530,105000,178551383,728,727,728,727,100
|
|
20240530,104900,178478646,725,725,725,725,0
|
|
20240530,104800,178478646,725,726,726,725,4500
|
|
20240530,104700,175214772,728,728,728,728,1440
|
|
20240530,104600,174166452,726,726,726,726,100
|
|
20240530,104500,174093852,726,726,726,726,0
|
|
20240530,104400,174093852,726,726,726,726,90
|
|
20240530,104300,174028512,726,728,728,726,1920
|
|
20240530,104200,172632878,728,728,728,728,127
|
|
20240530,104100,172540422,728,728,728,728,0
|
|
20240530,104000,172540422,728,726,728,726,3
|
|
20240530,103900,172538240,726,726,726,726,0
|
|
20240530,103800,172538240,726,728,728,726,746
|
|
20240530,103700,171996550,728,728,728,728,5
|
|
20240530,103600,171992910,728,726,728,726,2
|
|
20240530,103500,171991456,727,727,727,727,1764
|
|
20240530,103400,170709028,726,726,726,726,1000
|
|
20240530,103300,169983028,729,728,729,728,23
|
|
20240530,103200,169966274,727,727,727,727,1232
|
|
20240530,103100,169070610,727,726,727,726,1317
|
|
20240530,103000,168113951,725,725,725,725,12
|
|
20240530,102900,168105251,725,724,725,724,428
|
|
20240530,102800,167795019,724,726,726,724,2398
|
|
20240530,102700,166058847,726,724,726,724,9
|
|
20240530,102600,166052319,724,725,725,724,563
|
|
20240530,102500,165644702,725,724,725,724,853
|
|
20240530,102400,165026278,724,726,726,724,3553
|
|
20240530,102300,162450412,725,725,725,725,600
|
|
20240530,102200,162015412,725,726,726,725,1216
|
|
20240530,102100,161133596,726,726,726,726,219
|
|
20240530,102000,160974602,726,726,726,726,132
|
|
20240530,101900,160878770,726,727,727,726,361
|
|
20240530,101800,160616622,727,727,727,727,1100
|
|
20240530,101700,159816922,726,726,727,726,2193
|
|
20240530,101600,158224802,727,727,727,727,50
|
|
20240530,101500,158188452,727,727,727,727,30
|
|
20240530,101400,158166642,726,728,728,725,13439
|
|
20240530,101300,148415465,729,729,729,729,4
|
|
20240530,101200,148412549,729,729,729,729,500
|
|
20240530,101100,148048049,729,727,729,727,1964
|
|
20240530,101000,146616491,726,724,726,724,993
|
|
20240530,100900,145895577,724,727,728,722,67320
|
|
20240530,100800,97188536,727,727,727,727,5511
|
|
20240530,100700,93182039,727,727,727,727,2073
|
|
20240530,100600,91674968,728,729,729,728,4161
|
|
20240530,100500,88643700,729,730,730,729,758
|
|
20240530,100400,88090987,730,733,733,730,26643
|
|
20240530,100300,68629055,733,731,733,731,259
|
|
20240530,100200,68439522,732,733,733,732,6211
|
|
20240530,100100,63893069,733,733,733,733,2
|
|
20240530,100000,63891603,734,734,734,734,1
|
|
20240530,095900,63890869,734,734,734,734,20
|
|
20240530,095800,63876189,734,732,734,732,7372
|
|
20240530,095700,58479877,734,733,734,733,5004
|
|
20240530,095600,54811942,733,734,734,732,4171
|
|
20240530,095500,51755419,735,735,735,734,63
|
|
20240530,095400,51709133,735,735,735,735,51
|
|
20240530,095300,51671648,735,734,735,734,2003
|
|
20240530,095200,50201442,734,733,734,733,126
|
|
20240530,095100,50109083,733,735,735,733,5543
|
|
20240530,095000,46042391,735,736,736,735,1217
|
|
20240530,094900,45147895,735,735,735,735,0
|
|
20240530,094800,45147895,735,735,735,735,2455
|
|
20240530,094700,43343470,735,736,736,735,242
|
|
20240530,094600,43165400,736,736,737,736,4
|
|
20240530,094500,43162455,737,736,737,736,7
|
|
20240530,094400,43157299,737,736,737,736,5
|
|
20240530,094300,43153615,737,734,737,734,369
|
|
20240530,094200,42882714,735,736,736,735,6723
|
|
20240530,094100,37941058,735,737,737,735,14819
|
|
20240530,094000,27024432,737,738,738,737,1140
|
|
20240530,093900,26183261,738,738,738,738,2002
|
|
20240530,093800,24705785,739,739,739,739,1048
|
|
20240530,093700,23931313,739,739,739,739,505
|
|
20240530,093600,23558118,739,739,739,739,18
|
|
20240530,093500,23544816,739,739,739,739,500
|
|
20240530,093400,23175316,739,739,739,739,541
|
|
20240530,093300,22775517,740,740,740,740,0
|
|
20240530,093200,22775517,740,740,740,740,169
|
|
20240530,093100,22650457,739,739,739,739,791
|
|
20240530,093000,22065908,739,739,740,739,238
|
|
20240530,092900,21889906,740,740,740,739,814
|
|
20240530,092800,21287547,740,740,740,740,406
|
|
20240530,092700,20987107,738,738,738,738,0
|
|
20240530,092600,20987107,738,738,738,738,8
|
|
20240530,092500,20981203,740,740,740,740,6
|
|
20240530,092400,20976763,740,740,740,740,200
|
|
20240530,092300,20828763,740,740,740,740,1
|
|
20240530,092200,20828023,738,738,738,738,0
|
|
20240530,092100,20828023,738,738,738,738,101
|
|
20240530,092000,20753485,738,738,738,738,715
|
|
20240530,091900,20225815,738,740,740,738,203
|
|
20240530,091800,20075995,738,738,738,738,0
|
|
20240530,091700,20075995,738,739,739,738,51
|
|
20240530,091600,20038311,739,739,739,739,214
|
|
20240530,091500,19880165,740,740,740,740,23
|
|
20240530,091400,19863145,740,740,740,740,0
|
|
20240530,091300,19863145,740,741,741,739,753
|
|
20240530,091200,19306424,741,740,741,740,425
|
|
20240530,091100,18991502,740,739,740,739,5058
|
|
20240530,091000,15249180,738,739,740,738,430
|
|
20240530,090900,14931821,738,740,740,738,154
|
|
20240530,090800,14818061,740,738,740,738,159
|
|
20240530,090700,14700639,739,739,739,739,3124
|
|
20240530,090600,12392003,739,738,739,738,2845
|
|
20240530,090500,10291448,739,739,739,739,6
|
|
20240530,090400,10287014,739,739,739,739,1
|
|
20240530,090300,10286275,739,739,739,739,0
|
|
20240530,090200,10286275,739,739,739,737,1502
|
|
20240530,090100,9178890,738,739,739,738,304
|
|
20240530,090000,8954334,738,738,738,738,12103
|