688 lines
29 KiB
CSV
688 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202500,74438313,842,842,842,842,3024
|
|
20230531,202400,74438313,842,842,842,842,0
|
|
20230531,202300,74438313,842,842,842,842,0
|
|
20230531,202200,74438313,842,842,842,842,0
|
|
20230531,202100,74438313,842,842,842,842,0
|
|
20230531,202000,74438313,842,842,842,842,0
|
|
20230531,201900,74438313,842,842,842,842,0
|
|
20230531,201800,74438313,842,842,842,842,0
|
|
20230531,201700,74438313,842,842,842,842,0
|
|
20230531,201600,74438313,842,842,842,842,0
|
|
20230531,201500,74438313,842,842,842,842,0
|
|
20230531,201400,74438313,842,842,842,842,0
|
|
20230531,201300,74438313,842,842,842,842,0
|
|
20230531,201200,74438313,842,842,842,842,0
|
|
20230531,201100,74438313,842,842,842,842,0
|
|
20230531,201000,74438313,842,842,842,842,0
|
|
20230531,200900,74438313,842,842,842,842,0
|
|
20230531,200800,74438313,842,842,842,842,0
|
|
20230531,200700,74438313,842,842,842,842,0
|
|
20230531,200600,74438313,842,842,842,842,0
|
|
20230531,200500,74438313,842,842,842,842,0
|
|
20230531,200400,74438313,842,842,842,842,0
|
|
20230531,200300,74438313,842,842,842,842,0
|
|
20230531,200200,74438313,842,842,842,842,0
|
|
20230531,200100,74438313,842,842,842,842,0
|
|
20230531,200000,74438313,842,842,842,842,0
|
|
20230531,195900,74438313,842,842,842,842,0
|
|
20230531,195800,74438313,842,842,842,842,0
|
|
20230531,195700,74438313,842,842,842,842,0
|
|
20230531,195600,74438313,842,842,842,842,0
|
|
20230531,195500,74438313,842,842,842,842,3024
|
|
20230531,195400,74438313,842,842,842,842,0
|
|
20230531,195300,74438313,842,842,842,842,0
|
|
20230531,195200,74438313,842,842,842,842,0
|
|
20230531,195100,74438313,842,842,842,842,0
|
|
20230531,195000,74438313,842,842,842,842,0
|
|
20230531,194900,74438313,842,842,842,842,0
|
|
20230531,194800,74438313,842,842,842,842,0
|
|
20230531,194700,74438313,842,842,842,842,0
|
|
20230531,194600,74438313,842,842,842,842,0
|
|
20230531,194500,74438313,842,842,842,842,0
|
|
20230531,194400,74438313,842,842,842,842,0
|
|
20230531,194300,74438313,842,842,842,842,0
|
|
20230531,194200,74438313,842,842,842,842,0
|
|
20230531,194100,74438313,842,842,842,842,0
|
|
20230531,194000,74438313,842,842,842,842,0
|
|
20230531,193900,74438313,842,842,842,842,0
|
|
20230531,193800,74438313,842,842,842,842,0
|
|
20230531,193700,74438313,842,842,842,842,0
|
|
20230531,193600,74438313,842,842,842,842,0
|
|
20230531,193500,74438313,842,842,842,842,0
|
|
20230531,193400,74438313,842,842,842,842,0
|
|
20230531,193300,74438313,842,842,842,842,0
|
|
20230531,193200,74438313,842,842,842,842,0
|
|
20230531,193100,74438313,842,842,842,842,0
|
|
20230531,193000,74438313,842,842,842,842,0
|
|
20230531,192900,74438313,842,842,842,842,0
|
|
20230531,192800,74438313,842,842,842,842,0
|
|
20230531,192700,74438313,842,842,842,842,0
|
|
20230531,192600,74438313,842,842,842,842,0
|
|
20230531,192500,74438313,842,842,842,842,3024
|
|
20230531,192400,74438313,842,842,842,842,0
|
|
20230531,192300,74438313,842,842,842,842,0
|
|
20230531,192200,74438313,842,842,842,842,0
|
|
20230531,192100,74438313,842,842,842,842,0
|
|
20230531,192000,74438313,842,842,842,842,0
|
|
20230531,191900,74438313,842,842,842,842,0
|
|
20230531,191800,74438313,842,842,842,842,0
|
|
20230531,191700,74438313,842,842,842,842,0
|
|
20230531,191600,74438313,842,842,842,842,0
|
|
20230531,191500,74438313,842,842,842,842,0
|
|
20230531,191400,74438313,842,842,842,842,0
|
|
20230531,191300,74438313,842,842,842,842,0
|
|
20230531,191200,74438313,842,842,842,842,0
|
|
20230531,191100,74438313,842,842,842,842,0
|
|
20230531,191000,74438313,842,842,842,842,0
|
|
20230531,190900,74438313,842,842,842,842,0
|
|
20230531,190800,74438313,842,842,842,842,0
|
|
20230531,190700,74438313,842,842,842,842,0
|
|
20230531,190600,74438313,842,842,842,842,0
|
|
20230531,190500,74438313,842,842,842,842,0
|
|
20230531,190400,74438313,842,842,842,842,0
|
|
20230531,190300,74438313,842,842,842,842,0
|
|
20230531,190200,74438313,842,842,842,842,0
|
|
20230531,190100,74438313,842,842,842,842,0
|
|
20230531,190000,74438313,842,842,842,842,0
|
|
20230531,185900,74438313,842,842,842,842,0
|
|
20230531,185800,74438313,842,842,842,842,0
|
|
20230531,185700,74438313,842,842,842,842,0
|
|
20230531,185600,74438313,842,842,842,842,0
|
|
20230531,185500,74438313,842,842,842,842,3024
|
|
20230531,185400,74438313,842,842,842,842,0
|
|
20230531,185300,74438313,842,842,842,842,0
|
|
20230531,185200,74438313,842,842,842,842,0
|
|
20230531,185100,74438313,842,842,842,842,0
|
|
20230531,185000,74438313,842,842,842,842,0
|
|
20230531,184900,74438313,842,842,842,842,0
|
|
20230531,184800,74438313,842,842,842,842,0
|
|
20230531,184700,74438313,842,842,842,842,0
|
|
20230531,184600,74438313,842,842,842,842,0
|
|
20230531,184500,74438313,842,842,842,842,0
|
|
20230531,184400,74438313,842,842,842,842,0
|
|
20230531,184300,74438313,842,842,842,842,0
|
|
20230531,184200,74438313,842,842,842,842,0
|
|
20230531,184100,74438313,842,842,842,842,0
|
|
20230531,184000,74438313,842,842,842,842,0
|
|
20230531,183900,74438313,842,842,842,842,0
|
|
20230531,183800,74438313,842,842,842,842,0
|
|
20230531,183700,74438313,842,842,842,842,0
|
|
20230531,183600,74438313,842,842,842,842,0
|
|
20230531,183500,74438313,842,842,842,842,0
|
|
20230531,183400,74438313,842,842,842,842,0
|
|
20230531,183300,74438313,842,842,842,842,0
|
|
20230531,183200,74438313,842,842,842,842,0
|
|
20230531,183100,74438313,842,842,842,842,0
|
|
20230531,183000,74438313,842,842,842,842,0
|
|
20230531,182900,74438313,842,842,842,842,0
|
|
20230531,182800,74438313,842,842,842,842,0
|
|
20230531,182700,74438313,842,842,842,842,0
|
|
20230531,182600,74438313,842,842,842,842,0
|
|
20230531,182500,74438313,842,842,842,842,3024
|
|
20230531,182400,74438313,842,842,842,842,0
|
|
20230531,182300,74438313,842,842,842,842,0
|
|
20230531,182200,74438313,842,842,842,842,0
|
|
20230531,182100,74438313,842,842,842,842,0
|
|
20230531,182000,74438313,842,842,842,842,0
|
|
20230531,181900,74438313,842,842,842,842,0
|
|
20230531,181800,74438313,842,842,842,842,0
|
|
20230531,181700,74438313,842,842,842,842,0
|
|
20230531,181600,74438313,842,842,842,842,0
|
|
20230531,181500,74438313,842,842,842,842,0
|
|
20230531,181400,74438313,842,842,842,842,0
|
|
20230531,181300,74438313,842,842,842,842,0
|
|
20230531,181200,74438313,842,842,842,842,0
|
|
20230531,181100,74438313,842,842,842,842,0
|
|
20230531,181000,74438313,842,842,842,842,0
|
|
20230531,180900,74438313,842,842,842,842,0
|
|
20230531,180800,74438313,842,842,842,842,0
|
|
20230531,180700,74438313,842,842,842,842,0
|
|
20230531,180600,74438313,842,842,842,842,0
|
|
20230531,180500,74438313,842,842,842,842,0
|
|
20230531,180400,74438313,842,842,842,842,0
|
|
20230531,180300,74438313,842,842,842,842,0
|
|
20230531,180200,74438313,842,842,842,842,0
|
|
20230531,180100,74438313,842,842,842,842,0
|
|
20230531,180000,74438313,842,842,842,842,0
|
|
20230531,175900,74438313,842,842,842,842,0
|
|
20230531,175800,74438313,842,842,842,842,0
|
|
20230531,175700,74438313,842,842,842,842,0
|
|
20230531,175600,74438313,842,842,842,842,0
|
|
20230531,175500,74438313,842,842,842,842,3024
|
|
20230531,175400,74438313,842,842,842,842,0
|
|
20230531,175300,74438313,842,842,842,842,0
|
|
20230531,175200,74438313,842,842,842,842,0
|
|
20230531,175100,74438313,842,842,842,842,0
|
|
20230531,175000,74438313,842,842,842,842,0
|
|
20230531,174900,74438313,842,842,842,842,0
|
|
20230531,174800,74438313,842,842,842,842,0
|
|
20230531,174700,74438313,842,842,842,842,0
|
|
20230531,174600,74438313,842,842,842,842,0
|
|
20230531,174500,74438313,842,842,842,842,0
|
|
20230531,174400,74438313,842,842,842,842,0
|
|
20230531,174300,74438313,842,842,842,842,0
|
|
20230531,174200,74438313,842,842,842,842,0
|
|
20230531,174100,74438313,842,842,842,842,0
|
|
20230531,174000,74438313,842,842,842,842,0
|
|
20230531,173900,74438313,842,842,842,842,0
|
|
20230531,173800,74438313,842,842,842,842,0
|
|
20230531,173700,74438313,842,842,842,842,0
|
|
20230531,173600,74438313,842,842,842,842,0
|
|
20230531,173500,74438313,842,842,842,842,0
|
|
20230531,173400,74438313,842,842,842,842,0
|
|
20230531,173300,74438313,842,842,842,842,0
|
|
20230531,173200,74438313,842,842,842,842,0
|
|
20230531,173100,74438313,842,842,842,842,0
|
|
20230531,173000,74438313,842,842,842,842,0
|
|
20230531,172900,74438313,842,842,842,842,0
|
|
20230531,172800,74438313,842,842,842,842,0
|
|
20230531,172700,74438313,842,842,842,842,0
|
|
20230531,172600,74438313,842,842,842,842,0
|
|
20230531,172500,74438313,842,842,842,842,3024
|
|
20230531,172400,74438313,842,842,842,842,0
|
|
20230531,172300,74438313,842,842,842,842,0
|
|
20230531,172200,74438313,842,842,842,842,0
|
|
20230531,172100,74438313,842,842,842,842,0
|
|
20230531,172000,74438313,842,842,842,842,0
|
|
20230531,171900,74438313,842,842,842,842,0
|
|
20230531,171800,74438313,842,842,842,842,0
|
|
20230531,171700,74438313,842,842,842,842,0
|
|
20230531,171600,74438313,842,842,842,842,0
|
|
20230531,171500,74438313,842,842,842,842,0
|
|
20230531,171400,74438313,842,842,842,842,0
|
|
20230531,171300,74438313,842,842,842,842,0
|
|
20230531,171200,74438313,842,842,842,842,0
|
|
20230531,171100,74438313,842,842,842,842,0
|
|
20230531,171000,74438313,842,842,842,842,0
|
|
20230531,170900,74438313,842,842,842,842,0
|
|
20230531,170800,74438313,842,842,842,842,0
|
|
20230531,170700,74438313,842,842,842,842,0
|
|
20230531,170600,74438313,842,842,842,842,0
|
|
20230531,170500,74438313,842,842,842,842,0
|
|
20230531,170400,74438313,842,842,842,842,0
|
|
20230531,170300,74438313,842,842,842,842,0
|
|
20230531,170200,74438313,842,842,842,842,0
|
|
20230531,170100,74438313,842,842,842,842,0
|
|
20230531,170000,74438313,842,842,842,842,0
|
|
20230531,165900,74438313,842,842,842,842,0
|
|
20230531,165800,74438313,842,842,842,842,0
|
|
20230531,165700,74438313,842,842,842,842,0
|
|
20230531,165600,74438313,842,842,842,842,0
|
|
20230531,165500,74438313,842,842,842,842,3024
|
|
20230531,165400,74438313,842,842,842,842,0
|
|
20230531,165300,74438313,842,842,842,842,0
|
|
20230531,165200,74438313,842,842,842,842,0
|
|
20230531,165100,74438313,842,842,842,842,0
|
|
20230531,165000,74438313,842,842,842,842,0
|
|
20230531,164900,74438313,842,842,842,842,0
|
|
20230531,164800,74438313,842,842,842,842,0
|
|
20230531,164700,74438313,842,842,842,842,0
|
|
20230531,164600,74438313,842,842,842,842,0
|
|
20230531,164500,74438313,842,842,842,842,0
|
|
20230531,164400,74438313,842,842,842,842,0
|
|
20230531,164300,74438313,842,842,842,842,0
|
|
20230531,164200,74438313,842,842,842,842,0
|
|
20230531,164100,74438313,842,842,842,842,0
|
|
20230531,164000,74438313,842,842,842,842,0
|
|
20230531,163900,74438313,842,842,842,842,0
|
|
20230531,163800,74438313,842,842,842,842,0
|
|
20230531,163700,74438313,842,842,842,842,0
|
|
20230531,163600,74438313,842,842,842,842,0
|
|
20230531,163500,74438313,842,842,842,842,0
|
|
20230531,163400,74438313,842,842,842,842,0
|
|
20230531,163300,74438313,842,842,842,842,0
|
|
20230531,163200,74438313,842,842,842,842,0
|
|
20230531,163100,74438313,842,842,842,842,0
|
|
20230531,163000,74438313,842,842,842,842,0
|
|
20230531,162900,74438313,842,842,842,842,0
|
|
20230531,162800,74438313,842,842,842,842,0
|
|
20230531,162700,74438313,842,842,842,842,0
|
|
20230531,162600,74438313,842,842,842,842,0
|
|
20230531,162500,74438313,842,842,842,842,3024
|
|
20230531,162400,74438313,842,842,842,842,0
|
|
20230531,162300,74438313,842,842,842,842,0
|
|
20230531,162200,74438313,842,842,842,842,0
|
|
20230531,162100,74438313,842,842,842,842,0
|
|
20230531,162000,74438313,842,842,842,842,0
|
|
20230531,161900,74438313,842,842,842,842,0
|
|
20230531,161800,74438313,842,842,842,842,0
|
|
20230531,161700,74438313,842,842,842,842,0
|
|
20230531,161600,74438313,842,842,842,842,0
|
|
20230531,161500,74438313,842,842,842,842,0
|
|
20230531,161400,74438313,842,842,842,842,0
|
|
20230531,161300,74438313,842,842,842,842,0
|
|
20230531,161200,74438313,842,842,842,842,0
|
|
20230531,161100,74438313,842,842,842,842,0
|
|
20230531,161000,74438313,842,842,842,842,0
|
|
20230531,160900,74438313,842,842,842,842,0
|
|
20230531,160800,74438313,842,842,842,842,0
|
|
20230531,160700,74438313,842,842,842,842,0
|
|
20230531,160600,74438313,842,842,842,842,0
|
|
20230531,160500,74438313,842,842,842,842,0
|
|
20230531,160400,74438313,842,842,842,842,0
|
|
20230531,160300,74438313,842,842,842,842,0
|
|
20230531,160200,74438313,842,842,842,842,0
|
|
20230531,160100,74438313,842,842,842,842,0
|
|
20230531,160000,74438313,842,842,842,842,0
|
|
20230531,155900,74438313,842,842,842,842,0
|
|
20230531,155800,74438313,842,842,842,842,0
|
|
20230531,155700,74438313,842,842,842,842,0
|
|
20230531,155600,74438313,842,842,842,842,0
|
|
20230531,155500,74438313,842,842,842,842,3024
|
|
20230531,155400,74438313,842,842,842,842,0
|
|
20230531,155300,74438313,842,842,842,842,0
|
|
20230531,155200,74438313,842,842,842,842,0
|
|
20230531,155100,74438313,842,842,842,842,0
|
|
20230531,155000,74438313,842,842,842,842,0
|
|
20230531,154900,74438313,842,842,842,842,0
|
|
20230531,154800,74438313,842,842,842,842,0
|
|
20230531,154700,74438313,842,842,842,842,0
|
|
20230531,154600,74438313,842,842,842,842,0
|
|
20230531,154500,74438313,842,842,842,842,0
|
|
20230531,154400,74438313,842,842,842,842,0
|
|
20230531,154300,74438313,842,842,842,842,0
|
|
20230531,154200,74438313,842,842,842,842,0
|
|
20230531,154100,74438313,842,842,842,842,0
|
|
20230531,154000,74438313,842,842,842,842,0
|
|
20230531,153900,74438313,842,842,842,842,0
|
|
20230531,153800,74438313,842,842,842,842,0
|
|
20230531,153700,74438313,842,842,842,842,0
|
|
20230531,153600,74438313,842,842,842,842,0
|
|
20230531,153500,74438313,842,842,842,842,0
|
|
20230531,153400,74438313,842,842,842,842,0
|
|
20230531,153300,74438313,842,842,842,842,0
|
|
20230531,153200,74438313,842,842,842,842,0
|
|
20230531,153100,74438313,842,842,842,842,0
|
|
20230531,153000,74438313,842,842,842,842,3024
|
|
20230531,152900,71892105,842,842,842,842,0
|
|
20230531,152800,71892105,842,842,842,842,0
|
|
20230531,152700,71892105,842,842,842,842,0
|
|
20230531,152600,71892105,842,842,842,842,0
|
|
20230531,152500,71892105,842,842,842,842,0
|
|
20230531,152400,71892105,842,842,842,842,0
|
|
20230531,152300,71892105,842,842,842,842,0
|
|
20230531,152200,71892105,842,842,842,842,0
|
|
20230531,152100,71892105,842,842,842,842,0
|
|
20230531,152000,71892105,842,842,842,842,0
|
|
20230531,151900,71892105,842,842,842,842,0
|
|
20230531,151800,71892105,842,842,842,842,1690
|
|
20230531,151700,70469125,840,840,840,840,0
|
|
20230531,151600,70469125,840,840,840,840,0
|
|
20230531,151500,70469125,840,840,840,840,1354
|
|
20230531,151400,69331765,842,842,842,842,3310
|
|
20230531,151300,66544745,846,846,846,846,0
|
|
20230531,151200,66544745,846,846,846,846,0
|
|
20230531,151100,66544745,846,846,846,846,0
|
|
20230531,151000,66544745,846,846,846,846,1427
|
|
20230531,150900,65337503,846,846,846,846,0
|
|
20230531,150800,65337503,846,846,846,846,82
|
|
20230531,150700,65268131,846,846,846,846,0
|
|
20230531,150600,65268131,846,846,846,846,122
|
|
20230531,150500,65164919,846,846,846,846,0
|
|
20230531,150400,65164919,846,846,846,846,0
|
|
20230531,150300,65164919,846,846,846,846,0
|
|
20230531,150200,65164919,846,846,846,846,10
|
|
20230531,150100,65156459,847,847,847,847,0
|
|
20230531,150000,65156459,847,847,847,847,0
|
|
20230531,145900,65156459,847,847,847,847,31
|
|
20230531,145800,65130202,846,846,846,846,0
|
|
20230531,145700,65130202,846,846,846,846,0
|
|
20230531,145600,65130202,846,846,846,846,0
|
|
20230531,145500,65130202,846,846,846,846,0
|
|
20230531,145400,65130202,846,846,846,846,90
|
|
20230531,145300,65054062,847,847,847,847,0
|
|
20230531,145200,65054062,847,847,847,847,7000
|
|
20230531,145100,59125062,847,847,847,847,1000
|
|
20230531,145000,58278062,846,846,846,846,0
|
|
20230531,144900,58278062,846,846,846,845,9496
|
|
20230531,144800,50244978,846,846,846,846,0
|
|
20230531,144700,50244978,846,846,846,846,0
|
|
20230531,144600,50244978,846,846,846,846,1
|
|
20230531,144500,50244132,847,847,847,847,0
|
|
20230531,144400,50244132,847,847,847,847,0
|
|
20230531,144300,50244132,847,847,847,847,0
|
|
20230531,144200,50244132,847,845,847,845,2719
|
|
20230531,144100,47942574,845,845,845,845,0
|
|
20230531,144000,47942574,845,845,845,845,0
|
|
20230531,143900,47942574,845,845,845,845,0
|
|
20230531,143800,47942574,845,845,845,845,0
|
|
20230531,143700,47942574,845,845,845,845,30
|
|
20230531,143600,47917224,843,843,843,843,0
|
|
20230531,143500,47917224,843,843,843,843,0
|
|
20230531,143400,47917224,843,843,843,843,0
|
|
20230531,143300,47917224,843,843,843,843,0
|
|
20230531,143200,47917224,843,843,843,843,0
|
|
20230531,143100,47917224,843,843,843,843,0
|
|
20230531,143000,47917224,843,843,843,843,0
|
|
20230531,142900,47917224,843,843,843,843,4
|
|
20230531,142800,47913852,842,842,842,842,0
|
|
20230531,142700,47913852,842,842,842,842,0
|
|
20230531,142600,47913852,842,842,842,842,0
|
|
20230531,142500,47913852,842,842,842,842,15
|
|
20230531,142400,47901222,842,842,842,842,0
|
|
20230531,142300,47901222,842,842,842,842,0
|
|
20230531,142200,47901222,842,842,842,842,0
|
|
20230531,142100,47901222,842,842,842,842,3010
|
|
20230531,142000,45366802,844,844,844,844,0
|
|
20230531,141900,45366802,844,844,844,844,0
|
|
20230531,141800,45366802,844,844,844,844,0
|
|
20230531,141700,45366802,844,844,844,844,0
|
|
20230531,141600,45366802,844,844,844,844,0
|
|
20230531,141500,45366802,844,844,844,844,0
|
|
20230531,141400,45366802,844,844,844,844,3
|
|
20230531,141300,45364270,844,844,844,844,115
|
|
20230531,141200,45267210,842,842,842,842,10
|
|
20230531,141100,45258790,842,842,842,842,0
|
|
20230531,141000,45258790,842,842,842,842,0
|
|
20230531,140900,45258790,842,842,842,842,0
|
|
20230531,140800,45258790,842,842,842,842,0
|
|
20230531,140700,45258790,842,842,842,842,1369
|
|
20230531,140600,44106092,842,842,842,842,0
|
|
20230531,140500,44106092,842,842,842,842,0
|
|
20230531,140400,44106092,842,842,842,842,0
|
|
20230531,140300,44106092,842,842,842,842,0
|
|
20230531,140200,44106092,842,842,842,842,1
|
|
20230531,140100,44105250,842,842,842,842,0
|
|
20230531,140000,44105250,842,842,842,842,0
|
|
20230531,135900,44105250,842,842,842,842,0
|
|
20230531,135800,44105250,842,842,842,842,0
|
|
20230531,135700,44105250,842,842,842,842,0
|
|
20230531,135600,44105250,842,842,842,842,12
|
|
20230531,135500,44095146,843,843,843,843,10
|
|
20230531,135400,44086716,845,845,845,845,0
|
|
20230531,135300,44086716,845,845,845,845,0
|
|
20230531,135200,44086716,845,845,845,845,0
|
|
20230531,135100,44086716,845,845,845,845,0
|
|
20230531,135000,44086716,845,845,845,845,0
|
|
20230531,134900,44086716,845,845,845,845,0
|
|
20230531,134800,44086716,845,845,845,845,0
|
|
20230531,134700,44086716,845,845,845,845,9
|
|
20230531,134600,44079111,845,845,845,845,0
|
|
20230531,134500,44079111,845,845,845,845,0
|
|
20230531,134400,44079111,845,845,845,845,0
|
|
20230531,134300,44079111,845,845,845,845,0
|
|
20230531,134200,44079111,845,845,845,845,0
|
|
20230531,134100,44079111,845,845,845,845,0
|
|
20230531,134000,44079111,845,845,845,845,0
|
|
20230531,133900,44079111,845,845,845,845,0
|
|
20230531,133800,44079111,845,845,845,845,0
|
|
20230531,133700,44079111,845,845,845,845,0
|
|
20230531,133600,44079111,845,845,845,845,56
|
|
20230531,133500,44031791,845,845,845,845,44
|
|
20230531,133400,43994611,845,845,845,845,1518
|
|
20230531,133300,42711901,845,845,845,845,0
|
|
20230531,133200,42711901,845,845,845,845,0
|
|
20230531,133100,42711901,845,845,845,845,0
|
|
20230531,133000,42711901,845,845,845,845,0
|
|
20230531,132900,42711901,845,845,845,845,0
|
|
20230531,132800,42711901,845,845,845,845,0
|
|
20230531,132700,42711901,845,845,845,845,0
|
|
20230531,132600,42711901,845,845,845,845,0
|
|
20230531,132500,42711901,845,845,845,845,0
|
|
20230531,132400,42711901,845,845,845,845,0
|
|
20230531,132300,42711901,845,845,845,845,1
|
|
20230531,132200,42711056,845,845,845,845,3
|
|
20230531,132100,42708521,845,846,846,845,38
|
|
20230531,132000,42676374,846,845,846,845,66
|
|
20230531,131900,42620541,845,845,845,845,3
|
|
20230531,131800,42618006,845,846,846,845,102
|
|
20230531,131700,42531716,845,845,845,845,1
|
|
20230531,131600,42530871,846,846,846,846,0
|
|
20230531,131500,42530871,846,845,846,845,10
|
|
20230531,131400,42522414,846,845,846,845,100
|
|
20230531,131300,42437825,845,845,845,845,2
|
|
20230531,131200,42436135,846,846,846,846,0
|
|
20230531,131100,42436135,846,846,847,846,119
|
|
20230531,131000,42335431,846,846,847,845,245
|
|
20230531,130900,42127927,847,847,847,847,0
|
|
20230531,130800,42127927,847,847,847,847,0
|
|
20230531,130700,42127927,847,847,847,847,0
|
|
20230531,130600,42127927,847,847,847,847,0
|
|
20230531,130500,42127927,847,843,847,843,215
|
|
20230531,130400,41946060,843,843,843,843,0
|
|
20230531,130300,41946060,843,843,843,843,0
|
|
20230531,130200,41946060,843,843,843,843,2
|
|
20230531,130100,41944374,847,847,847,847,0
|
|
20230531,130000,41944374,847,846,847,846,215
|
|
20230531,125900,41762454,847,847,847,847,0
|
|
20230531,125800,41762454,847,847,847,847,0
|
|
20230531,125700,41762454,847,847,847,847,0
|
|
20230531,125600,41762454,847,847,847,847,0
|
|
20230531,125500,41762454,847,845,847,845,215
|
|
20230531,125400,41580355,843,843,843,843,1
|
|
20230531,125300,41579512,846,846,846,846,0
|
|
20230531,125200,41579512,846,846,846,846,93
|
|
20230531,125100,41500834,846,846,846,846,3
|
|
20230531,125000,41498296,846,846,847,846,219
|
|
20230531,124900,41312810,847,847,847,847,0
|
|
20230531,124800,41312810,847,847,847,847,0
|
|
20230531,124700,41312810,847,847,847,847,0
|
|
20230531,124600,41312810,847,847,847,847,0
|
|
20230531,124500,41312810,847,847,847,847,100
|
|
20230531,124400,41228110,847,847,847,847,0
|
|
20230531,124300,41228110,847,847,847,847,0
|
|
20230531,124200,41228110,847,847,847,847,27
|
|
20230531,124100,41205241,842,842,842,842,1
|
|
20230531,124000,41204399,848,848,848,848,0
|
|
20230531,123900,41204399,848,848,848,848,1373
|
|
20230531,123800,40040095,849,849,849,849,0
|
|
20230531,123700,40040095,849,849,849,849,0
|
|
20230531,123600,40040095,849,849,849,849,0
|
|
20230531,123500,40040095,849,849,849,849,0
|
|
20230531,123400,40040095,849,849,849,849,0
|
|
20230531,123300,40040095,849,849,849,849,0
|
|
20230531,123200,40040095,849,849,849,849,0
|
|
20230531,123100,40040095,849,849,849,849,0
|
|
20230531,123000,40040095,849,849,849,849,0
|
|
20230531,122900,40040095,849,849,849,849,0
|
|
20230531,122800,40040095,849,849,849,849,0
|
|
20230531,122700,40040095,849,847,849,847,2206
|
|
20230531,122600,38168193,847,847,847,847,0
|
|
20230531,122500,38168193,847,847,847,847,0
|
|
20230531,122400,38168193,847,847,847,847,0
|
|
20230531,122300,38168193,847,847,847,847,0
|
|
20230531,122200,38168193,847,847,847,847,0
|
|
20230531,122100,38168193,847,847,847,847,0
|
|
20230531,122000,38168193,847,847,847,847,0
|
|
20230531,121900,38168193,847,847,847,847,0
|
|
20230531,121800,38168193,847,847,847,847,3
|
|
20230531,121700,38165652,847,847,847,847,0
|
|
20230531,121600,38165652,847,847,847,847,0
|
|
20230531,121500,38165652,847,847,847,847,0
|
|
20230531,121400,38165652,847,847,847,847,0
|
|
20230531,121300,38165652,847,846,847,846,20
|
|
20230531,121200,38148715,839,839,839,839,0
|
|
20230531,121100,38148715,839,839,839,839,0
|
|
20230531,121000,38148715,839,839,839,839,0
|
|
20230531,120900,38148715,839,839,839,839,0
|
|
20230531,120800,38148715,839,839,839,839,0
|
|
20230531,120700,38148715,839,839,839,839,0
|
|
20230531,120600,38148715,839,839,839,839,0
|
|
20230531,120500,38148715,839,839,839,839,0
|
|
20230531,120400,38148715,839,839,839,839,0
|
|
20230531,120300,38148715,839,839,839,839,0
|
|
20230531,120200,38148715,839,839,839,839,0
|
|
20230531,120100,38148715,839,839,839,839,0
|
|
20230531,120000,38148715,839,839,839,839,240
|
|
20230531,115900,37947355,839,839,839,839,0
|
|
20230531,115800,37947355,839,839,839,839,0
|
|
20230531,115700,37947355,839,839,839,839,0
|
|
20230531,115600,37947355,839,839,839,839,30
|
|
20230531,115500,37922185,839,839,839,839,0
|
|
20230531,115400,37922185,839,839,839,839,0
|
|
20230531,115300,37922185,839,842,842,839,1461
|
|
20230531,115200,36695248,841,841,841,841,0
|
|
20230531,115100,36695248,841,841,841,841,0
|
|
20230531,115000,36695248,841,841,841,841,0
|
|
20230531,114900,36695248,841,841,841,841,0
|
|
20230531,114800,36695248,841,841,841,841,0
|
|
20230531,114700,36695248,841,841,841,841,0
|
|
20230531,114600,36695248,841,841,841,841,0
|
|
20230531,114500,36695248,841,841,841,841,0
|
|
20230531,114400,36695248,841,841,841,841,0
|
|
20230531,114300,36695248,841,841,841,841,1
|
|
20230531,114200,36694407,842,842,842,842,0
|
|
20230531,114100,36694407,842,842,842,842,0
|
|
20230531,114000,36694407,842,842,842,842,0
|
|
20230531,113900,36694407,842,842,842,842,0
|
|
20230531,113800,36694407,842,842,842,842,41
|
|
20230531,113700,36659885,842,842,842,842,0
|
|
20230531,113600,36659885,842,842,842,842,0
|
|
20230531,113500,36659885,842,842,842,842,0
|
|
20230531,113400,36659885,842,842,842,842,0
|
|
20230531,113300,36659885,842,842,842,842,0
|
|
20230531,113200,36659885,842,842,842,842,0
|
|
20230531,113100,36659885,842,842,842,842,1
|
|
20230531,113000,36659043,841,841,841,841,0
|
|
20230531,112900,36659043,841,841,841,841,98
|
|
20230531,112800,36576625,842,842,842,842,1
|
|
20230531,112700,36575783,841,841,841,841,0
|
|
20230531,112600,36575783,841,841,841,841,30
|
|
20230531,112500,36550553,842,842,842,842,0
|
|
20230531,112400,36550553,842,842,842,842,0
|
|
20230531,112300,36550553,842,842,842,842,0
|
|
20230531,112200,36550553,842,842,842,842,0
|
|
20230531,112100,36550553,842,842,842,842,0
|
|
20230531,112000,36550553,842,842,842,842,0
|
|
20230531,111900,36550553,842,842,842,842,0
|
|
20230531,111800,36550553,842,842,842,842,0
|
|
20230531,111700,36550553,842,842,842,842,0
|
|
20230531,111600,36550553,842,842,842,842,0
|
|
20230531,111500,36550553,842,842,842,842,0
|
|
20230531,111400,36550553,842,842,842,842,0
|
|
20230531,111300,36550553,842,842,842,842,0
|
|
20230531,111200,36550553,842,842,842,842,0
|
|
20230531,111100,36550553,842,842,842,842,0
|
|
20230531,111000,36550553,842,842,842,842,0
|
|
20230531,110900,36550553,842,842,842,842,86
|
|
20230531,110800,36478141,842,842,842,842,0
|
|
20230531,110700,36478141,842,842,842,842,0
|
|
20230531,110600,36478141,842,842,842,842,0
|
|
20230531,110500,36478141,842,842,842,842,0
|
|
20230531,110400,36478141,842,842,842,842,0
|
|
20230531,110300,36478141,842,842,842,842,0
|
|
20230531,110200,36478141,842,842,842,842,0
|
|
20230531,110100,36478141,842,842,842,842,0
|
|
20230531,110000,36478141,842,842,842,842,0
|
|
20230531,105900,36478141,842,842,842,842,20
|
|
20230531,105800,36461301,842,842,842,842,0
|
|
20230531,105700,36461301,842,842,842,842,1
|
|
20230531,105600,36460459,845,845,845,845,0
|
|
20230531,105500,36460459,845,845,845,845,0
|
|
20230531,105400,36460459,845,845,845,845,0
|
|
20230531,105300,36460459,845,845,845,845,0
|
|
20230531,105200,36460459,845,845,845,845,0
|
|
20230531,105100,36460459,845,845,845,845,1
|
|
20230531,105000,36459614,845,845,845,845,0
|
|
20230531,104900,36459614,845,845,845,845,0
|
|
20230531,104800,36459614,845,845,845,845,0
|
|
20230531,104700,36459614,845,845,845,845,0
|
|
20230531,104600,36459614,845,845,845,845,0
|
|
20230531,104500,36459614,845,845,845,845,0
|
|
20230531,104400,36459614,845,845,845,845,0
|
|
20230531,104300,36459614,845,845,845,845,850
|
|
20230531,104200,35741364,845,845,845,845,0
|
|
20230531,104100,35741364,845,845,845,845,0
|
|
20230531,104000,35741364,845,845,845,845,26
|
|
20230531,103900,35719394,845,845,845,845,0
|
|
20230531,103800,35719394,845,845,845,845,0
|
|
20230531,103700,35719394,845,845,845,845,4
|
|
20230531,103600,35716014,846,846,846,846,0
|
|
20230531,103500,35716014,846,846,846,846,100
|
|
20230531,103400,35631414,846,846,846,846,100
|
|
20230531,103300,35546814,846,846,846,846,50
|
|
20230531,103200,35504514,845,845,845,845,0
|
|
20230531,103100,35504514,845,845,845,845,0
|
|
20230531,103000,35504514,845,845,845,845,112
|
|
20230531,102900,35409874,846,846,846,846,0
|
|
20230531,102800,35409874,846,846,846,846,0
|
|
20230531,102700,35409874,846,846,846,846,0
|
|
20230531,102600,35409874,846,846,846,846,0
|
|
20230531,102500,35409874,846,846,846,846,0
|
|
20230531,102400,35409874,846,846,846,846,0
|
|
20230531,102300,35409874,846,846,846,846,0
|
|
20230531,102200,35409874,846,846,846,846,0
|
|
20230531,102100,35409874,846,846,846,846,1
|
|
20230531,102000,35409028,845,845,845,845,0
|
|
20230531,101900,35409028,845,845,845,845,26
|
|
20230531,101800,35387058,845,845,845,845,66
|
|
20230531,101700,35331288,845,845,845,845,1815
|
|
20230531,101600,33797613,845,845,845,845,0
|
|
20230531,101500,33797613,845,845,845,845,0
|
|
20230531,101400,33797613,845,845,845,845,0
|
|
20230531,101300,33797613,845,845,845,845,0
|
|
20230531,101200,33797613,845,845,845,845,1
|
|
20230531,101100,33796768,845,845,845,845,0
|
|
20230531,101000,33796768,845,845,845,845,0
|
|
20230531,100900,33796768,845,845,845,845,0
|
|
20230531,100800,33796768,845,845,845,845,0
|
|
20230531,100700,33796768,845,845,845,845,0
|
|
20230531,100600,33796768,845,845,845,845,0
|
|
20230531,100500,33796768,845,845,845,845,81
|
|
20230531,100400,33728323,845,846,846,845,2236
|
|
20230531,100300,31838667,846,846,846,846,0
|
|
20230531,100200,31838667,846,846,846,846,0
|
|
20230531,100100,31838667,846,846,846,846,0
|
|
20230531,100000,31838667,846,846,846,846,119
|
|
20230531,095900,31737993,848,848,848,848,50
|
|
20230531,095800,31695593,848,848,848,848,20
|
|
20230531,095700,31678633,848,848,848,848,0
|
|
20230531,095600,31678633,848,848,848,848,32
|
|
20230531,095500,31651497,848,848,848,848,0
|
|
20230531,095400,31651497,848,848,848,848,0
|
|
20230531,095300,31651497,848,848,848,848,22
|
|
20230531,095200,31632841,846,846,846,846,0
|
|
20230531,095100,31632841,846,846,846,846,0
|
|
20230531,095000,31632841,846,846,846,846,0
|
|
20230531,094900,31632841,846,846,846,846,600
|
|
20230531,094800,31125241,850,850,850,850,0
|
|
20230531,094700,31125241,850,850,850,850,0
|
|
20230531,094600,31125241,850,850,850,850,280
|
|
20230531,094500,30887241,850,850,850,850,0
|
|
20230531,094400,30887241,850,850,850,850,0
|
|
20230531,094300,30887241,850,850,850,850,9000
|
|
20230531,094200,23237241,851,851,851,851,0
|
|
20230531,094100,23237241,851,851,851,851,531
|
|
20230531,094000,22785360,846,846,846,846,822
|
|
20230531,093900,22089948,851,851,851,851,0
|
|
20230531,093800,22089948,851,851,851,851,0
|
|
20230531,093700,22089948,851,851,851,851,0
|
|
20230531,093600,22089948,851,851,851,851,0
|
|
20230531,093500,22089948,851,851,851,851,0
|
|
20230531,093400,22089948,851,851,851,851,0
|
|
20230531,093300,22089948,851,850,851,845,1470
|
|
20230531,093200,20840487,852,851,852,851,1640
|
|
20230531,093100,19443909,851,852,854,851,2528
|
|
20230531,093000,17285645,853,852,854,850,2064
|
|
20230531,092900,15525370,851,843,851,838,2766
|
|
20230531,092800,13180296,847,847,847,847,0
|
|
20230531,092700,13180296,847,844,847,838,2195
|
|
20230531,092600,11324409,846,846,846,846,0
|
|
20230531,092500,11324409,846,846,846,846,0
|
|
20230531,092400,11324409,846,837,846,837,5045
|
|
20230531,092300,7088068,837,837,837,837,10
|
|
20230531,092200,7079698,837,837,837,837,30
|
|
20230531,092100,7054588,836,836,836,836,109
|
|
20230531,092000,6963464,837,837,837,837,1000
|
|
20230531,091900,6126464,837,837,837,837,0
|
|
20230531,091800,6126464,837,837,837,837,0
|
|
20230531,091700,6126464,837,837,837,837,19
|
|
20230531,091600,6110561,837,837,837,837,0
|
|
20230531,091500,6110561,837,837,837,837,20
|
|
20230531,091400,6093821,837,837,837,837,10
|
|
20230531,091300,6085451,837,837,837,837,100
|
|
20230531,091200,6001751,837,837,837,837,0
|
|
20230531,091100,6001751,837,837,837,837,0
|
|
20230531,091000,6001751,837,837,837,837,9
|
|
20230531,090900,5994218,837,837,837,837,0
|
|
20230531,090800,5994218,837,837,837,837,9
|
|
20230531,090700,5986685,838,840,840,838,1043
|
|
20230531,090600,5112142,842,842,842,842,1112
|
|
20230531,090500,4175838,842,844,844,842,371
|
|
20230531,090400,3863454,846,846,846,846,0
|
|
20230531,090300,3863454,846,846,846,846,0
|
|
20230531,090200,3863454,846,846,846,846,0
|
|
20230531,090100,3863454,846,846,846,846,0
|
|
20230531,090000,3863454,846,849,849,846,4558
|