680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,201700,34408155,750,750,750,750,1382
|
|
20240531,201600,34408155,750,750,750,750,0
|
|
20240531,201500,34408155,750,750,750,750,0
|
|
20240531,201400,34408155,750,750,750,750,0
|
|
20240531,201300,34408155,750,750,750,750,0
|
|
20240531,201200,34408155,750,750,750,750,0
|
|
20240531,201100,34408155,750,750,750,750,0
|
|
20240531,201000,34408155,750,750,750,750,0
|
|
20240531,200900,34408155,750,750,750,750,0
|
|
20240531,200800,34408155,750,750,750,750,0
|
|
20240531,200700,34408155,750,750,750,750,0
|
|
20240531,200600,34408155,750,750,750,750,0
|
|
20240531,200500,34408155,750,750,750,750,0
|
|
20240531,200400,34408155,750,750,750,750,0
|
|
20240531,200300,34408155,750,750,750,750,0
|
|
20240531,200200,34408155,750,750,750,750,0
|
|
20240531,200100,34408155,750,750,750,750,0
|
|
20240531,200000,34408155,750,750,750,750,0
|
|
20240531,195900,34408155,750,750,750,750,0
|
|
20240531,195800,34408155,750,750,750,750,0
|
|
20240531,195700,34408155,750,750,750,750,0
|
|
20240531,195600,34408155,750,750,750,750,0
|
|
20240531,195500,34408155,750,750,750,750,0
|
|
20240531,195400,34408155,750,750,750,750,0
|
|
20240531,195300,34408155,750,750,750,750,0
|
|
20240531,195200,34408155,750,750,750,750,0
|
|
20240531,195100,34408155,750,750,750,750,0
|
|
20240531,195000,34408155,750,750,750,750,0
|
|
20240531,194900,34408155,750,750,750,750,0
|
|
20240531,194800,34408155,750,750,750,750,0
|
|
20240531,194700,34408155,750,750,750,750,1382
|
|
20240531,194600,34408155,750,750,750,750,0
|
|
20240531,194500,34408155,750,750,750,750,0
|
|
20240531,194400,34408155,750,750,750,750,0
|
|
20240531,194300,34408155,750,750,750,750,0
|
|
20240531,194200,34408155,750,750,750,750,0
|
|
20240531,194100,34408155,750,750,750,750,0
|
|
20240531,194000,34408155,750,750,750,750,0
|
|
20240531,193900,34408155,750,750,750,750,0
|
|
20240531,193800,34408155,750,750,750,750,0
|
|
20240531,193700,34408155,750,750,750,750,0
|
|
20240531,193600,34408155,750,750,750,750,0
|
|
20240531,193500,34408155,750,750,750,750,0
|
|
20240531,193400,34408155,750,750,750,750,0
|
|
20240531,193300,34408155,750,750,750,750,0
|
|
20240531,193200,34408155,750,750,750,750,0
|
|
20240531,193100,34408155,750,750,750,750,0
|
|
20240531,193000,34408155,750,750,750,750,0
|
|
20240531,192900,34408155,750,750,750,750,0
|
|
20240531,192800,34408155,750,750,750,750,0
|
|
20240531,192700,34408155,750,750,750,750,0
|
|
20240531,192600,34408155,750,750,750,750,0
|
|
20240531,192500,34408155,750,750,750,750,0
|
|
20240531,192400,34408155,750,750,750,750,0
|
|
20240531,192300,34408155,750,750,750,750,0
|
|
20240531,192200,34408155,750,750,750,750,0
|
|
20240531,192100,34408155,750,750,750,750,0
|
|
20240531,192000,34408155,750,750,750,750,0
|
|
20240531,191900,34408155,750,750,750,750,0
|
|
20240531,191800,34408155,750,750,750,750,0
|
|
20240531,191700,34408155,750,750,750,750,1382
|
|
20240531,191600,34408155,750,750,750,750,0
|
|
20240531,191500,34408155,750,750,750,750,0
|
|
20240531,191400,34408155,750,750,750,750,0
|
|
20240531,191300,34408155,750,750,750,750,0
|
|
20240531,191200,34408155,750,750,750,750,0
|
|
20240531,191100,34408155,750,750,750,750,0
|
|
20240531,191000,34408155,750,750,750,750,0
|
|
20240531,190900,34408155,750,750,750,750,0
|
|
20240531,190800,34408155,750,750,750,750,0
|
|
20240531,190700,34408155,750,750,750,750,0
|
|
20240531,190600,34408155,750,750,750,750,0
|
|
20240531,190500,34408155,750,750,750,750,0
|
|
20240531,190400,34408155,750,750,750,750,0
|
|
20240531,190300,34408155,750,750,750,750,0
|
|
20240531,190200,34408155,750,750,750,750,0
|
|
20240531,190100,34408155,750,750,750,750,0
|
|
20240531,190000,34408155,750,750,750,750,0
|
|
20240531,185900,34408155,750,750,750,750,0
|
|
20240531,185800,34408155,750,750,750,750,0
|
|
20240531,185700,34408155,750,750,750,750,0
|
|
20240531,185600,34408155,750,750,750,750,0
|
|
20240531,185500,34408155,750,750,750,750,0
|
|
20240531,185400,34408155,750,750,750,750,0
|
|
20240531,185300,34408155,750,750,750,750,0
|
|
20240531,185200,34408155,750,750,750,750,0
|
|
20240531,185100,34408155,750,750,750,750,0
|
|
20240531,185000,34408155,750,750,750,750,0
|
|
20240531,184900,34408155,750,750,750,750,0
|
|
20240531,184800,34408155,750,750,750,750,0
|
|
20240531,184700,34408155,750,750,750,750,1382
|
|
20240531,184600,34408155,750,750,750,750,0
|
|
20240531,184500,34408155,750,750,750,750,0
|
|
20240531,184400,34408155,750,750,750,750,0
|
|
20240531,184300,34408155,750,750,750,750,0
|
|
20240531,184200,34408155,750,750,750,750,0
|
|
20240531,184100,34408155,750,750,750,750,0
|
|
20240531,184000,34408155,750,750,750,750,0
|
|
20240531,183900,34408155,750,750,750,750,0
|
|
20240531,183800,34408155,750,750,750,750,0
|
|
20240531,183700,34408155,750,750,750,750,0
|
|
20240531,183600,34408155,750,750,750,750,0
|
|
20240531,183500,34408155,750,750,750,750,0
|
|
20240531,183400,34408155,750,750,750,750,0
|
|
20240531,183300,34408155,750,750,750,750,0
|
|
20240531,183200,34408155,750,750,750,750,0
|
|
20240531,183100,34408155,750,750,750,750,0
|
|
20240531,183000,34408155,750,750,750,750,0
|
|
20240531,182900,34408155,750,750,750,750,0
|
|
20240531,182800,34408155,750,750,750,750,0
|
|
20240531,182700,34408155,750,750,750,750,0
|
|
20240531,182600,34408155,750,750,750,750,0
|
|
20240531,182500,34408155,750,750,750,750,0
|
|
20240531,182400,34408155,750,750,750,750,0
|
|
20240531,182300,34408155,750,750,750,750,0
|
|
20240531,182200,34408155,750,750,750,750,0
|
|
20240531,182100,34408155,750,750,750,750,0
|
|
20240531,182000,34408155,750,750,750,750,0
|
|
20240531,181900,34408155,750,750,750,750,0
|
|
20240531,181800,34408155,750,750,750,750,0
|
|
20240531,181700,34408155,750,750,750,750,1382
|
|
20240531,181600,34408155,750,750,750,750,0
|
|
20240531,181500,34408155,750,750,750,750,0
|
|
20240531,181400,34408155,750,750,750,750,0
|
|
20240531,181300,34408155,750,750,750,750,0
|
|
20240531,181200,34408155,750,750,750,750,0
|
|
20240531,181100,34408155,750,750,750,750,0
|
|
20240531,181000,34408155,750,750,750,750,0
|
|
20240531,180900,34408155,750,750,750,750,0
|
|
20240531,180800,34408155,750,750,750,750,0
|
|
20240531,180700,34408155,750,750,750,750,0
|
|
20240531,180600,34408155,750,750,750,750,0
|
|
20240531,180500,34408155,750,750,750,750,0
|
|
20240531,180400,34408155,750,750,750,750,0
|
|
20240531,180300,34408155,750,750,750,750,0
|
|
20240531,180200,34408155,750,750,750,750,0
|
|
20240531,180100,34408155,750,750,750,750,0
|
|
20240531,180000,34408155,750,750,750,750,0
|
|
20240531,175900,34408155,750,750,750,750,0
|
|
20240531,175800,34408155,750,750,750,750,0
|
|
20240531,175700,34408155,750,750,750,750,0
|
|
20240531,175600,34408155,750,750,750,750,0
|
|
20240531,175500,34408155,750,750,750,750,0
|
|
20240531,175400,34408155,750,750,750,750,0
|
|
20240531,175300,34408155,750,750,750,750,0
|
|
20240531,175200,34408155,750,750,750,750,0
|
|
20240531,175100,34408155,750,750,750,750,0
|
|
20240531,175000,34408155,750,750,750,750,0
|
|
20240531,174900,34408155,750,750,750,750,0
|
|
20240531,174800,34408155,750,750,750,750,0
|
|
20240531,174700,34408155,750,750,750,750,1382
|
|
20240531,174600,34408155,750,750,750,750,0
|
|
20240531,174500,34408155,750,750,750,750,0
|
|
20240531,174400,34408155,750,750,750,750,0
|
|
20240531,174300,34408155,750,750,750,750,0
|
|
20240531,174200,34408155,750,750,750,750,0
|
|
20240531,174100,34408155,750,750,750,750,0
|
|
20240531,174000,34408155,750,750,750,750,0
|
|
20240531,173900,34408155,750,750,750,750,0
|
|
20240531,173800,34408155,750,750,750,750,0
|
|
20240531,173700,34408155,750,750,750,750,0
|
|
20240531,173600,34408155,750,750,750,750,0
|
|
20240531,173500,34408155,750,750,750,750,0
|
|
20240531,173400,34408155,750,750,750,750,0
|
|
20240531,173300,34408155,750,750,750,750,0
|
|
20240531,173200,34408155,750,750,750,750,0
|
|
20240531,173100,34408155,750,750,750,750,0
|
|
20240531,173000,34408155,750,750,750,750,0
|
|
20240531,172900,34408155,750,750,750,750,0
|
|
20240531,172800,34408155,750,750,750,750,0
|
|
20240531,172700,34408155,750,750,750,750,0
|
|
20240531,172600,34408155,750,750,750,750,0
|
|
20240531,172500,34408155,750,750,750,750,0
|
|
20240531,172400,34408155,750,750,750,750,0
|
|
20240531,172300,34408155,750,750,750,750,0
|
|
20240531,172200,34408155,750,750,750,750,0
|
|
20240531,172100,34408155,750,750,750,750,0
|
|
20240531,172000,34408155,750,750,750,750,0
|
|
20240531,171900,34408155,750,750,750,750,0
|
|
20240531,171800,34408155,750,750,750,750,0
|
|
20240531,171700,34408155,750,750,750,750,1382
|
|
20240531,171600,34408155,750,750,750,750,0
|
|
20240531,171500,34408155,750,750,750,750,0
|
|
20240531,171400,34408155,750,750,750,750,0
|
|
20240531,171300,34408155,750,750,750,750,0
|
|
20240531,171200,34408155,750,750,750,750,0
|
|
20240531,171100,34408155,750,750,750,750,0
|
|
20240531,171000,34408155,750,750,750,750,0
|
|
20240531,170900,34408155,750,750,750,750,0
|
|
20240531,170800,34408155,750,750,750,750,0
|
|
20240531,170700,34408155,750,750,750,750,0
|
|
20240531,170600,34408155,750,750,750,750,0
|
|
20240531,170500,34408155,750,750,750,750,0
|
|
20240531,170400,34408155,750,750,750,750,0
|
|
20240531,170300,34408155,750,750,750,750,0
|
|
20240531,170200,34408155,750,750,750,750,0
|
|
20240531,170100,34408155,750,750,750,750,0
|
|
20240531,170000,34408155,750,750,750,750,0
|
|
20240531,165900,34408155,750,750,750,750,0
|
|
20240531,165800,34408155,750,750,750,750,0
|
|
20240531,165700,34408155,750,750,750,750,0
|
|
20240531,165600,34408155,750,750,750,750,0
|
|
20240531,165500,34408155,750,750,750,750,0
|
|
20240531,165400,34408155,750,750,750,750,0
|
|
20240531,165300,34408155,750,750,750,750,0
|
|
20240531,165200,34408155,750,750,750,750,0
|
|
20240531,165100,34408155,750,750,750,750,0
|
|
20240531,165000,34408155,750,750,750,750,0
|
|
20240531,164900,34408155,750,750,750,750,0
|
|
20240531,164800,34408155,750,750,750,750,0
|
|
20240531,164700,34408155,750,750,750,750,1382
|
|
20240531,164600,34408155,750,750,750,750,0
|
|
20240531,164500,34408155,750,750,750,750,0
|
|
20240531,164400,34408155,750,750,750,750,0
|
|
20240531,164300,34408155,750,750,750,750,0
|
|
20240531,164200,34408155,750,750,750,750,0
|
|
20240531,164100,34408155,750,750,750,750,0
|
|
20240531,164000,34408155,750,750,750,750,0
|
|
20240531,163900,34408155,750,750,750,750,0
|
|
20240531,163800,34408155,750,750,750,750,0
|
|
20240531,163700,34408155,750,750,750,750,0
|
|
20240531,163600,34408155,750,750,750,750,0
|
|
20240531,163500,34408155,750,750,750,750,0
|
|
20240531,163400,34408155,750,750,750,750,0
|
|
20240531,163300,34408155,750,750,750,750,0
|
|
20240531,163200,34408155,750,750,750,750,0
|
|
20240531,163100,34408155,750,750,750,750,0
|
|
20240531,163000,34408155,750,750,750,750,0
|
|
20240531,162900,34408155,750,750,750,750,0
|
|
20240531,162800,34408155,750,750,750,750,0
|
|
20240531,162700,34408155,750,750,750,750,0
|
|
20240531,162600,34408155,750,750,750,750,0
|
|
20240531,162500,34408155,750,750,750,750,0
|
|
20240531,162400,34408155,750,750,750,750,0
|
|
20240531,162300,34408155,750,750,750,750,0
|
|
20240531,162200,34408155,750,750,750,750,0
|
|
20240531,162100,34408155,750,750,750,750,0
|
|
20240531,162000,34408155,750,750,750,750,0
|
|
20240531,161900,34408155,750,750,750,750,0
|
|
20240531,161800,34408155,750,750,750,750,0
|
|
20240531,161700,34408155,750,750,750,750,1382
|
|
20240531,161600,34408155,750,750,750,750,0
|
|
20240531,161500,34408155,750,750,750,750,0
|
|
20240531,161400,34408155,750,750,750,750,0
|
|
20240531,161300,34408155,750,750,750,750,0
|
|
20240531,161200,34408155,750,750,750,750,0
|
|
20240531,161100,34408155,750,750,750,750,0
|
|
20240531,161000,34408155,750,750,750,750,0
|
|
20240531,160900,34408155,750,750,750,750,0
|
|
20240531,160800,34408155,750,750,750,750,0
|
|
20240531,160700,34408155,750,750,750,750,0
|
|
20240531,160600,34408155,750,750,750,750,0
|
|
20240531,160500,34408155,750,750,750,750,0
|
|
20240531,160400,34408155,750,750,750,750,0
|
|
20240531,160300,34408155,750,750,750,750,0
|
|
20240531,160200,34408155,750,750,750,750,0
|
|
20240531,160100,34408155,750,750,750,750,0
|
|
20240531,160000,34408155,750,750,750,750,0
|
|
20240531,155900,34408155,750,750,750,750,0
|
|
20240531,155800,34408155,750,750,750,750,0
|
|
20240531,155700,34408155,750,750,750,750,0
|
|
20240531,155600,34408155,750,750,750,750,0
|
|
20240531,155500,34408155,750,750,750,750,0
|
|
20240531,155400,34408155,750,750,750,750,0
|
|
20240531,155300,34408155,750,750,750,750,0
|
|
20240531,155200,34408155,750,750,750,750,0
|
|
20240531,155100,34408155,750,750,750,750,0
|
|
20240531,155000,34408155,750,750,750,750,0
|
|
20240531,154900,34408155,750,750,750,750,0
|
|
20240531,154800,34408155,750,750,750,750,0
|
|
20240531,154700,34408155,750,750,750,750,1382
|
|
20240531,154600,34408155,750,750,750,750,0
|
|
20240531,154500,34408155,750,750,750,750,0
|
|
20240531,154400,34408155,750,750,750,750,0
|
|
20240531,154300,34408155,750,750,750,750,0
|
|
20240531,154200,34408155,750,750,750,750,0
|
|
20240531,154100,34408155,750,750,750,750,0
|
|
20240531,154000,34408155,750,750,750,750,0
|
|
20240531,153900,34408155,750,750,750,750,0
|
|
20240531,153800,34408155,750,750,750,750,0
|
|
20240531,153700,34408155,750,750,750,750,0
|
|
20240531,153600,34408155,750,750,750,750,0
|
|
20240531,153500,34408155,750,750,750,750,0
|
|
20240531,153400,34408155,750,750,750,750,0
|
|
20240531,153300,34408155,750,750,750,750,0
|
|
20240531,153200,34408155,750,750,750,750,0
|
|
20240531,153100,34408155,750,750,750,750,0
|
|
20240531,153000,34408155,750,750,750,750,1382
|
|
20240531,152900,33371655,750,750,750,750,0
|
|
20240531,152800,33371655,750,750,750,750,0
|
|
20240531,152700,33371655,750,750,750,750,0
|
|
20240531,152600,33371655,750,750,750,750,0
|
|
20240531,152500,33371655,750,750,750,750,0
|
|
20240531,152400,33371655,750,750,750,750,0
|
|
20240531,152300,33371655,750,750,750,750,0
|
|
20240531,152200,33371655,750,750,750,750,0
|
|
20240531,152100,33371655,750,750,750,750,0
|
|
20240531,152000,33371655,750,750,750,750,0
|
|
20240531,151900,33371655,750,747,750,747,1000
|
|
20240531,151800,32624431,747,746,747,746,137
|
|
20240531,151700,32522228,746,745,746,745,250
|
|
20240531,151600,32335967,745,746,746,735,86
|
|
20240531,151500,32272721,736,741,746,736,38
|
|
20240531,151400,32244689,741,741,741,741,0
|
|
20240531,151300,32244689,741,741,741,741,166
|
|
20240531,151200,32121683,741,741,741,741,0
|
|
20240531,151100,32121683,741,741,741,741,0
|
|
20240531,151000,32121683,741,736,741,734,838
|
|
20240531,150900,31505909,741,741,741,741,0
|
|
20240531,150800,31505909,741,741,741,741,0
|
|
20240531,150700,31505909,741,741,741,741,1
|
|
20240531,150600,31505168,738,738,738,738,0
|
|
20240531,150500,31505168,738,739,739,737,480
|
|
20240531,150400,31150949,739,739,739,739,500
|
|
20240531,150300,30781449,739,739,739,739,1
|
|
20240531,150200,30780710,740,740,740,740,0
|
|
20240531,150100,30780710,740,740,740,740,0
|
|
20240531,150000,30780710,740,742,742,740,6
|
|
20240531,145900,30776264,746,746,746,746,0
|
|
20240531,145800,30776264,746,744,746,744,10
|
|
20240531,145700,30768806,737,737,737,737,0
|
|
20240531,145600,30768806,737,737,737,737,0
|
|
20240531,145500,30768806,737,737,737,737,0
|
|
20240531,145400,30768806,737,738,738,737,2
|
|
20240531,145300,30767331,739,739,739,739,0
|
|
20240531,145200,30767331,739,739,739,739,36
|
|
20240531,145100,30740727,740,743,743,740,4
|
|
20240531,145000,30737761,744,745,745,744,3
|
|
20240531,144900,30735527,746,746,746,746,5
|
|
20240531,144800,30731797,747,747,747,747,334
|
|
20240531,144700,30482299,747,747,747,747,0
|
|
20240531,144600,30482299,747,747,747,747,0
|
|
20240531,144500,30482299,747,747,747,747,1
|
|
20240531,144400,30481552,748,748,748,748,11
|
|
20240531,144300,30473324,748,748,748,748,0
|
|
20240531,144200,30473324,748,748,748,748,0
|
|
20240531,144100,30473324,748,749,749,748,2
|
|
20240531,144000,30471827,750,750,750,750,0
|
|
20240531,143900,30471827,750,750,750,750,0
|
|
20240531,143800,30471827,750,750,750,750,0
|
|
20240531,143700,30471827,750,750,750,750,0
|
|
20240531,143600,30471827,750,750,750,749,10
|
|
20240531,143500,30464328,745,749,750,745,1601
|
|
20240531,143400,29263878,750,750,750,750,0
|
|
20240531,143300,29263878,750,749,750,749,3792
|
|
20240531,143200,26421866,749,746,749,746,1341
|
|
20240531,143100,25419464,746,746,746,746,0
|
|
20240531,143000,25419464,746,746,746,746,29
|
|
20240531,142900,25397830,744,743,744,743,3000
|
|
20240531,142800,23165838,744,744,744,744,0
|
|
20240531,142700,23165838,744,744,744,744,33
|
|
20240531,142600,23141286,742,742,742,742,0
|
|
20240531,142500,23141286,742,742,742,742,67
|
|
20240531,142400,23091572,742,742,742,742,0
|
|
20240531,142300,23091572,742,742,742,742,0
|
|
20240531,142200,23091572,742,741,742,741,903
|
|
20240531,142100,22422416,740,740,740,740,0
|
|
20240531,142000,22422416,740,740,740,740,355
|
|
20240531,141900,22159716,740,740,740,740,0
|
|
20240531,141800,22159716,740,740,740,740,0
|
|
20240531,141700,22159716,740,740,740,740,33
|
|
20240531,141600,22135296,740,740,740,740,0
|
|
20240531,141500,22135296,740,740,740,740,265
|
|
20240531,141400,21939196,739,739,739,739,672
|
|
20240531,141300,21442588,739,739,739,739,0
|
|
20240531,141200,21442588,739,739,739,739,33
|
|
20240531,141100,21418201,739,739,739,739,0
|
|
20240531,141000,21418201,739,739,739,739,535
|
|
20240531,140900,21022836,739,739,739,739,0
|
|
20240531,140800,21022836,739,739,739,739,0
|
|
20240531,140700,21022836,739,739,739,739,33
|
|
20240531,140600,20998449,739,739,739,739,1
|
|
20240531,140500,20997710,738,738,738,738,69
|
|
20240531,140400,20946788,733,733,733,733,0
|
|
20240531,140300,20946788,733,734,734,733,172
|
|
20240531,140200,20820643,739,739,739,739,33
|
|
20240531,140100,20796256,739,739,739,739,0
|
|
20240531,140000,20796256,739,739,739,739,265
|
|
20240531,135900,20600421,738,738,738,738,0
|
|
20240531,135800,20600421,738,738,738,738,58
|
|
20240531,135700,20557617,738,738,738,738,33
|
|
20240531,135600,20533263,738,738,738,738,0
|
|
20240531,135500,20533263,738,738,738,738,265
|
|
20240531,135400,20337693,738,738,738,738,0
|
|
20240531,135300,20337693,738,738,738,738,0
|
|
20240531,135200,20337693,738,738,738,738,33
|
|
20240531,135100,20313339,738,738,738,738,0
|
|
20240531,135000,20313339,738,734,738,733,333
|
|
20240531,134900,20067924,735,735,735,735,0
|
|
20240531,134800,20067924,735,735,735,735,0
|
|
20240531,134700,20067924,735,738,738,735,34
|
|
20240531,134600,20042835,736,736,736,736,0
|
|
20240531,134500,20042835,736,737,737,736,172
|
|
20240531,134400,19916242,738,738,738,738,0
|
|
20240531,134300,19916242,738,738,738,738,0
|
|
20240531,134200,19916242,738,738,738,738,33
|
|
20240531,134100,19891888,737,737,737,737,1
|
|
20240531,134000,19891151,737,737,737,737,26
|
|
20240531,133900,19871989,737,737,737,737,0
|
|
20240531,133800,19871989,737,737,737,737,0
|
|
20240531,133700,19871989,737,737,737,737,33
|
|
20240531,133600,19847668,737,737,737,737,1
|
|
20240531,133500,19846931,737,737,737,737,43
|
|
20240531,133400,19815240,738,738,738,738,0
|
|
20240531,133300,19815240,738,738,738,738,0
|
|
20240531,133200,19815240,738,738,738,738,33
|
|
20240531,133100,19790886,738,738,738,738,3
|
|
20240531,133000,19788672,738,734,738,733,274
|
|
20240531,132900,19586497,738,738,738,738,0
|
|
20240531,132800,19586497,738,738,738,738,0
|
|
20240531,132700,19586497,738,738,738,738,186
|
|
20240531,132600,19449229,738,735,738,735,175
|
|
20240531,132500,19320595,738,738,738,738,265
|
|
20240531,132400,19125025,738,738,738,738,0
|
|
20240531,132300,19125025,738,738,738,738,0
|
|
20240531,132200,19125025,738,738,738,738,33
|
|
20240531,132100,19100671,738,738,738,738,3
|
|
20240531,132000,19098457,737,737,737,737,43
|
|
20240531,131900,19066766,735,735,735,735,700
|
|
20240531,131800,18552266,735,735,735,735,0
|
|
20240531,131700,18552266,735,735,735,735,33
|
|
20240531,131600,18528011,735,735,735,735,275
|
|
20240531,131500,18325886,735,735,735,735,266
|
|
20240531,131400,18130376,735,735,735,735,0
|
|
20240531,131300,18130376,735,735,735,735,0
|
|
20240531,131200,18130376,735,735,735,735,33
|
|
20240531,131100,18106121,735,735,735,735,3
|
|
20240531,131000,18103916,735,735,735,735,266
|
|
20240531,130900,17908406,732,732,732,732,0
|
|
20240531,130800,17908406,732,732,732,732,0
|
|
20240531,130700,17908406,732,735,735,732,205
|
|
20240531,130600,17758223,735,735,735,735,3
|
|
20240531,130500,17756018,734,734,734,734,95
|
|
20240531,130400,17686288,735,735,735,735,0
|
|
20240531,130300,17686288,735,735,735,735,50
|
|
20240531,130200,17649538,735,735,735,735,33
|
|
20240531,130100,17625283,731,735,735,731,3200
|
|
20240531,130000,15284804,734,734,734,734,266
|
|
20240531,125900,15089560,735,735,735,735,0
|
|
20240531,125800,15089560,735,735,735,735,0
|
|
20240531,125700,15089560,735,735,735,735,33
|
|
20240531,125600,15065305,735,735,735,735,3
|
|
20240531,125500,15063100,735,735,735,735,266
|
|
20240531,125400,14867590,735,735,735,735,0
|
|
20240531,125300,14867590,735,735,735,735,0
|
|
20240531,125200,14867590,735,735,735,735,13
|
|
20240531,125100,14858035,735,735,735,735,3
|
|
20240531,125000,14855830,734,734,734,734,80
|
|
20240531,124900,14797110,734,735,735,734,92
|
|
20240531,124800,14729571,736,736,736,736,0
|
|
20240531,124700,14729571,736,736,736,736,33
|
|
20240531,124600,14705283,736,735,736,735,19
|
|
20240531,124500,14691315,736,736,736,736,266
|
|
20240531,124400,14495539,737,737,737,737,0
|
|
20240531,124300,14495539,737,737,737,737,0
|
|
20240531,124200,14495539,737,737,737,737,445
|
|
20240531,124100,14167574,737,737,737,737,3
|
|
20240531,124000,14165363,736,736,736,736,82
|
|
20240531,123900,14105011,737,737,737,737,0
|
|
20240531,123800,14105011,737,737,737,737,0
|
|
20240531,123700,14105011,737,737,737,737,33
|
|
20240531,123600,14080690,737,737,737,737,3
|
|
20240531,123500,14078479,737,737,737,737,265
|
|
20240531,123400,13883174,737,737,737,737,0
|
|
20240531,123300,13883174,737,737,737,737,0
|
|
20240531,123200,13883174,737,737,737,737,33
|
|
20240531,123100,13858853,737,737,737,737,3
|
|
20240531,123000,13856642,737,735,737,735,437
|
|
20240531,122900,13534917,737,737,737,737,0
|
|
20240531,122800,13534917,737,737,737,737,0
|
|
20240531,122700,13534917,737,737,737,737,46
|
|
20240531,122600,13501015,736,736,736,736,0
|
|
20240531,122500,13501015,736,736,736,736,0
|
|
20240531,122400,13501015,736,736,736,736,0
|
|
20240531,122300,13501015,736,736,736,736,0
|
|
20240531,122200,13501015,736,736,736,736,0
|
|
20240531,122100,13501015,736,736,736,736,0
|
|
20240531,122000,13501015,736,736,736,736,0
|
|
20240531,121900,13501015,736,736,736,736,0
|
|
20240531,121800,13501015,736,736,736,736,0
|
|
20240531,121700,13501015,736,736,736,736,1
|
|
20240531,121600,13500279,736,736,736,736,21
|
|
20240531,121500,13484823,735,735,735,735,0
|
|
20240531,121400,13484823,735,735,735,735,0
|
|
20240531,121300,13484823,735,735,735,735,0
|
|
20240531,121200,13484823,735,737,737,735,99
|
|
20240531,121100,13412006,731,732,732,731,173
|
|
20240531,121000,13285399,737,737,737,737,261
|
|
20240531,120900,13093042,732,732,732,732,0
|
|
20240531,120800,13093042,732,732,732,732,0
|
|
20240531,120700,13093042,732,732,732,732,0
|
|
20240531,120600,13093042,732,732,732,732,0
|
|
20240531,120500,13093042,732,732,732,732,0
|
|
20240531,120400,13093042,732,732,732,732,0
|
|
20240531,120300,13093042,732,732,732,732,0
|
|
20240531,120200,13093042,732,732,732,732,282
|
|
20240531,120100,12886618,735,735,735,732,1920
|
|
20240531,120000,11478284,737,737,737,737,0
|
|
20240531,115900,11478284,737,737,737,737,0
|
|
20240531,115800,11478284,737,737,737,737,0
|
|
20240531,115700,11478284,737,737,737,737,0
|
|
20240531,115600,11478284,737,737,737,737,0
|
|
20240531,115500,11478284,737,737,737,737,0
|
|
20240531,115400,11478284,737,737,737,737,1
|
|
20240531,115300,11477547,735,735,735,735,173
|
|
20240531,115200,11350392,737,737,737,737,0
|
|
20240531,115100,11350392,737,737,737,737,1
|
|
20240531,115000,11349655,736,736,736,736,29
|
|
20240531,114900,11328311,737,737,737,737,0
|
|
20240531,114800,11328311,737,737,737,737,0
|
|
20240531,114700,11328311,737,737,737,737,0
|
|
20240531,114600,11328311,737,737,737,737,0
|
|
20240531,114500,11328311,737,737,737,737,200
|
|
20240531,114400,11180911,737,737,737,737,27
|
|
20240531,114300,11161012,737,737,737,737,0
|
|
20240531,114200,11161012,737,737,737,737,0
|
|
20240531,114100,11161012,737,737,737,737,0
|
|
20240531,114000,11161012,737,737,737,737,0
|
|
20240531,113900,11161012,737,737,737,737,0
|
|
20240531,113800,11161012,737,737,737,737,0
|
|
20240531,113700,11161012,737,737,737,737,0
|
|
20240531,113600,11161012,737,737,737,737,0
|
|
20240531,113500,11161012,737,733,737,733,243
|
|
20240531,113400,10982889,733,733,733,733,621
|
|
20240531,113300,10527696,733,733,733,733,100
|
|
20240531,113200,10454396,737,737,737,737,0
|
|
20240531,113100,10454396,737,737,737,737,0
|
|
20240531,113000,10454396,737,737,737,737,0
|
|
20240531,112900,10454396,737,737,737,737,0
|
|
20240531,112800,10454396,737,737,737,737,0
|
|
20240531,112700,10454396,737,737,737,737,0
|
|
20240531,112600,10454396,737,737,737,737,0
|
|
20240531,112500,10454396,737,737,737,737,0
|
|
20240531,112400,10454396,737,737,737,737,0
|
|
20240531,112300,10454396,737,737,737,737,0
|
|
20240531,112200,10454396,737,737,737,737,0
|
|
20240531,112100,10454396,737,737,737,737,0
|
|
20240531,112000,10454396,737,737,737,737,0
|
|
20240531,111900,10454396,737,737,737,737,0
|
|
20240531,111800,10454396,737,737,737,737,0
|
|
20240531,111700,10454396,737,737,737,737,0
|
|
20240531,111600,10454396,737,737,737,737,0
|
|
20240531,111500,10454396,737,735,737,732,245
|
|
20240531,111400,10274838,734,734,734,734,0
|
|
20240531,111300,10274838,734,734,734,734,78
|
|
20240531,111200,10217586,735,735,735,735,0
|
|
20240531,111100,10217586,735,735,735,735,0
|
|
20240531,111000,10217586,735,735,735,735,0
|
|
20240531,110900,10217586,735,735,735,735,0
|
|
20240531,110800,10217586,735,735,735,735,0
|
|
20240531,110700,10217586,735,735,735,735,0
|
|
20240531,110600,10217586,735,735,735,735,0
|
|
20240531,110500,10217586,735,735,735,735,0
|
|
20240531,110400,10217586,735,735,735,735,0
|
|
20240531,110300,10217586,735,735,735,735,0
|
|
20240531,110200,10217586,735,735,735,735,0
|
|
20240531,110100,10217586,735,735,735,735,0
|
|
20240531,110000,10217586,735,735,735,735,262
|
|
20240531,105900,10025016,731,734,734,731,4000
|
|
20240531,105800,7100061,735,735,735,735,92
|
|
20240531,105700,7032441,735,737,737,735,273
|
|
20240531,105600,6831611,741,741,741,741,0
|
|
20240531,105500,6831611,741,741,741,741,0
|
|
20240531,105400,6831611,741,741,741,741,0
|
|
20240531,105300,6831611,741,741,741,741,0
|
|
20240531,105200,6831611,741,741,741,741,0
|
|
20240531,105100,6831611,741,741,741,741,0
|
|
20240531,105000,6831611,741,741,741,741,260
|
|
20240531,104900,6638951,741,741,741,741,0
|
|
20240531,104800,6638951,741,741,741,741,0
|
|
20240531,104700,6638951,741,741,741,741,0
|
|
20240531,104600,6638951,741,741,741,741,0
|
|
20240531,104500,6638951,741,741,741,741,0
|
|
20240531,104400,6638951,741,741,741,741,0
|
|
20240531,104300,6638951,741,741,741,741,0
|
|
20240531,104200,6638951,741,741,741,741,0
|
|
20240531,104100,6638951,741,741,741,741,1024
|
|
20240531,104000,5880167,741,741,741,741,1
|
|
20240531,103900,5879426,734,734,734,734,0
|
|
20240531,103800,5879426,734,735,735,734,173
|
|
20240531,103700,5752394,741,741,741,741,0
|
|
20240531,103600,5752394,741,735,741,735,1739
|
|
20240531,103500,4474223,735,739,739,735,989
|
|
20240531,103400,3745911,740,740,740,740,0
|
|
20240531,103300,3745911,740,740,740,740,0
|
|
20240531,103200,3745911,740,740,740,740,11
|
|
20240531,103100,3737771,740,740,740,740,0
|
|
20240531,103000,3737771,740,740,740,740,0
|
|
20240531,102900,3737771,740,740,740,740,2000
|
|
20240531,102800,2257771,745,745,745,745,0
|
|
20240531,102700,2257771,745,745,745,745,0
|
|
20240531,102600,2257771,745,745,745,745,0
|
|
20240531,102500,2257771,745,745,745,745,0
|
|
20240531,102400,2257771,745,745,745,745,0
|
|
20240531,102300,2257771,745,745,745,745,1
|
|
20240531,102200,2257026,739,739,739,739,0
|
|
20240531,102100,2257026,739,739,739,739,0
|
|
20240531,102000,2257026,739,739,739,739,9
|
|
20240531,101900,2250375,739,740,740,739,173
|
|
20240531,101800,2122473,746,746,746,746,0
|
|
20240531,101700,2122473,746,746,746,746,0
|
|
20240531,101600,2122473,746,746,746,746,0
|
|
20240531,101500,2122473,746,746,746,746,0
|
|
20240531,101400,2122473,746,746,746,746,0
|
|
20240531,101300,2122473,746,746,746,746,0
|
|
20240531,101200,2122473,746,746,746,746,0
|
|
20240531,101100,2122473,746,746,746,746,0
|
|
20240531,101000,2122473,746,746,746,746,0
|
|
20240531,100900,2122473,746,746,746,746,0
|
|
20240531,100800,2122473,746,746,746,746,0
|
|
20240531,100700,2122473,746,744,746,744,130
|
|
20240531,100600,2025695,745,745,745,745,0
|
|
20240531,100500,2025695,745,745,745,745,0
|
|
20240531,100400,2025695,745,745,745,745,0
|
|
20240531,100300,2025695,745,745,745,745,1
|
|
20240531,100200,2024950,745,745,745,745,10
|
|
20240531,100100,2017500,745,739,745,738,179
|
|
20240531,100000,1885282,748,744,748,744,15
|
|
20240531,095900,1874080,737,748,748,737,16
|
|
20240531,095800,1862165,748,748,748,748,40
|
|
20240531,095700,1832245,747,747,747,747,0
|
|
20240531,095600,1832245,747,745,747,745,44
|
|
20240531,095500,1799456,740,740,740,740,824
|
|
20240531,095400,1189696,740,739,740,739,18
|
|
20240531,095300,1176392,740,740,740,740,0
|
|
20240531,095200,1176392,740,740,740,740,0
|
|
20240531,095100,1176392,740,740,740,740,21
|
|
20240531,095000,1160852,739,740,740,739,23
|
|
20240531,094900,1143833,747,747,747,747,1
|
|
20240531,094800,1143086,748,748,748,748,0
|
|
20240531,094700,1143086,748,748,748,748,0
|
|
20240531,094600,1143086,748,748,748,748,0
|
|
20240531,094500,1143086,748,748,748,748,0
|
|
20240531,094400,1143086,748,748,748,748,0
|
|
20240531,094300,1143086,748,748,748,748,0
|
|
20240531,094200,1143086,748,741,748,739,175
|
|
20240531,094100,1013721,748,748,748,748,1
|
|
20240531,094000,1012973,748,748,748,748,0
|
|
20240531,093900,1012973,748,748,748,748,0
|
|
20240531,093800,1012973,748,748,748,748,0
|
|
20240531,093700,1012973,748,748,748,748,0
|
|
20240531,093600,1012973,748,748,748,748,0
|
|
20240531,093500,1012973,748,748,748,748,0
|
|
20240531,093400,1012973,748,748,748,748,0
|
|
20240531,093300,1012973,748,748,748,748,0
|
|
20240531,093200,1012973,748,748,748,748,0
|
|
20240531,093100,1012973,748,748,748,748,1
|
|
20240531,093000,1012225,741,741,741,741,0
|
|
20240531,092900,1012225,741,741,741,741,0
|
|
20240531,092800,1012225,741,741,741,741,0
|
|
20240531,092700,1012225,741,741,741,741,0
|
|
20240531,092600,1012225,741,741,741,741,0
|
|
20240531,092500,1012225,741,741,741,741,0
|
|
20240531,092400,1012225,741,741,741,741,0
|
|
20240531,092300,1012225,741,743,743,741,173
|
|
20240531,092200,884030,749,749,749,749,0
|
|
20240531,092100,884030,749,749,749,749,0
|
|
20240531,092000,884030,749,749,749,749,1
|
|
20240531,091900,883281,749,749,749,749,0
|
|
20240531,091800,883281,749,749,749,749,1
|
|
20240531,091700,882532,749,749,749,749,0
|
|
20240531,091600,882532,749,749,749,749,0
|
|
20240531,091500,882532,749,749,749,749,0
|
|
20240531,091400,882532,749,749,749,749,0
|
|
20240531,091300,882532,749,749,749,749,0
|
|
20240531,091200,882532,749,749,749,749,0
|
|
20240531,091100,882532,749,749,749,749,0
|
|
20240531,091000,882532,749,749,749,749,4
|
|
20240531,090900,879536,750,749,750,749,5
|
|
20240531,090800,875790,750,749,750,749,5
|
|
20240531,090700,872044,750,749,750,749,3
|
|
20240531,090600,869796,749,749,749,749,3
|
|
20240531,090500,867549,750,736,750,731,638
|
|
20240531,090400,395140,736,736,736,736,0
|
|
20240531,090300,395140,736,736,736,736,5
|
|
20240531,090200,391460,740,740,740,740,0
|
|
20240531,090100,391460,740,740,740,740,0
|
|
20240531,090000,391460,740,740,740,740,529
|