629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192600,49916843,352,352,352,352,2171
|
|
20240531,192500,49916843,352,352,352,352,0
|
|
20240531,192400,49916843,352,352,352,352,0
|
|
20240531,192300,49916843,352,352,352,352,0
|
|
20240531,192200,49916843,352,352,352,352,0
|
|
20240531,192100,49916843,352,352,352,352,0
|
|
20240531,192000,49916843,352,352,352,352,0
|
|
20240531,191900,49916843,352,352,352,352,0
|
|
20240531,191800,49916843,352,352,352,352,0
|
|
20240531,191700,49916843,352,352,352,352,0
|
|
20240531,191600,49916843,352,352,352,352,0
|
|
20240531,191500,49916843,352,352,352,352,0
|
|
20240531,191400,49916843,352,352,352,352,0
|
|
20240531,191300,49916843,352,352,352,352,0
|
|
20240531,191200,49916843,352,352,352,352,0
|
|
20240531,191100,49916843,352,352,352,352,0
|
|
20240531,191000,49916843,352,352,352,352,0
|
|
20240531,190900,49916843,352,352,352,352,0
|
|
20240531,190800,49916843,352,352,352,352,0
|
|
20240531,190700,49916843,352,352,352,352,0
|
|
20240531,190600,49916843,352,352,352,352,0
|
|
20240531,190500,49916843,352,352,352,352,0
|
|
20240531,190400,49916843,352,352,352,352,0
|
|
20240531,190300,49916843,352,352,352,352,0
|
|
20240531,190200,49916843,352,352,352,352,0
|
|
20240531,190100,49916843,352,352,352,352,0
|
|
20240531,190000,49916843,352,352,352,352,0
|
|
20240531,185900,49916843,352,352,352,352,0
|
|
20240531,185800,49916843,352,352,352,352,0
|
|
20240531,185700,49916843,352,352,352,352,0
|
|
20240531,185600,49916843,352,352,352,352,2171
|
|
20240531,185500,49916843,352,352,352,352,0
|
|
20240531,185400,49916843,352,352,352,352,0
|
|
20240531,185300,49916843,352,352,352,352,0
|
|
20240531,185200,49916843,352,352,352,352,0
|
|
20240531,185100,49916843,352,352,352,352,0
|
|
20240531,185000,49916843,352,352,352,352,0
|
|
20240531,184900,49916843,352,352,352,352,0
|
|
20240531,184800,49916843,352,352,352,352,0
|
|
20240531,184700,49916843,352,352,352,352,0
|
|
20240531,184600,49916843,352,352,352,352,0
|
|
20240531,184500,49916843,352,352,352,352,0
|
|
20240531,184400,49916843,352,352,352,352,0
|
|
20240531,184300,49916843,352,352,352,352,0
|
|
20240531,184200,49916843,352,352,352,352,0
|
|
20240531,184100,49916843,352,352,352,352,0
|
|
20240531,184000,49916843,352,352,352,352,0
|
|
20240531,183900,49916843,352,352,352,352,0
|
|
20240531,183800,49916843,352,352,352,352,0
|
|
20240531,183700,49916843,352,352,352,352,0
|
|
20240531,183600,49916843,352,352,352,352,0
|
|
20240531,183500,49916843,352,352,352,352,0
|
|
20240531,183400,49916843,352,352,352,352,0
|
|
20240531,183300,49916843,352,352,352,352,0
|
|
20240531,183200,49916843,352,352,352,352,0
|
|
20240531,183100,49916843,352,352,352,352,0
|
|
20240531,183000,49916843,352,352,352,352,0
|
|
20240531,182900,49916843,352,352,352,352,0
|
|
20240531,182800,49916843,352,352,352,352,0
|
|
20240531,182700,49916843,352,352,352,352,0
|
|
20240531,182600,49916843,352,352,352,352,2171
|
|
20240531,182500,49916843,352,352,352,352,0
|
|
20240531,182400,49916843,352,352,352,352,0
|
|
20240531,182300,49916843,352,352,352,352,0
|
|
20240531,182200,49916843,352,352,352,352,0
|
|
20240531,182100,49916843,352,352,352,352,0
|
|
20240531,182000,49916843,352,352,352,352,0
|
|
20240531,181900,49916843,352,352,352,352,0
|
|
20240531,181800,49916843,352,352,352,352,0
|
|
20240531,181700,49916843,352,352,352,352,0
|
|
20240531,181600,49916843,352,352,352,352,0
|
|
20240531,181500,49916843,352,352,352,352,0
|
|
20240531,181400,49916843,352,352,352,352,0
|
|
20240531,181300,49916843,352,352,352,352,0
|
|
20240531,181200,49916843,352,352,352,352,0
|
|
20240531,181100,49916843,352,352,352,352,0
|
|
20240531,181000,49916843,352,352,352,352,0
|
|
20240531,180900,49916843,352,352,352,352,0
|
|
20240531,180800,49916843,352,352,352,352,0
|
|
20240531,180700,49916843,352,352,352,352,0
|
|
20240531,180600,49916843,352,352,352,352,0
|
|
20240531,180500,49916843,352,352,352,352,0
|
|
20240531,180400,49916843,352,352,352,352,0
|
|
20240531,180300,49916843,352,352,352,352,0
|
|
20240531,180200,49916843,352,352,352,352,0
|
|
20240531,180100,49916843,352,352,352,352,0
|
|
20240531,180000,49916843,352,352,352,352,0
|
|
20240531,175900,49916843,352,352,352,352,0
|
|
20240531,175800,49916843,352,352,352,352,0
|
|
20240531,175700,49916843,352,352,352,352,0
|
|
20240531,175600,49916843,352,352,352,352,2171
|
|
20240531,175500,49916843,352,352,352,352,0
|
|
20240531,175400,49916843,352,352,352,352,0
|
|
20240531,175300,49916843,352,352,352,352,0
|
|
20240531,175200,49916843,352,352,352,352,0
|
|
20240531,175100,49916843,352,352,352,352,0
|
|
20240531,175000,49916843,352,352,352,352,0
|
|
20240531,174900,49916843,352,352,352,352,0
|
|
20240531,174800,49916843,352,352,352,352,0
|
|
20240531,174700,49916843,352,352,352,352,0
|
|
20240531,174600,49916843,352,352,352,352,0
|
|
20240531,174500,49916843,352,352,352,352,0
|
|
20240531,174400,49916843,352,352,352,352,0
|
|
20240531,174300,49916843,352,352,352,352,0
|
|
20240531,174200,49916843,352,352,352,352,0
|
|
20240531,174100,49916843,352,352,352,352,0
|
|
20240531,174000,49916843,352,352,352,352,0
|
|
20240531,173900,49916843,352,352,352,352,0
|
|
20240531,173800,49916843,352,352,352,352,0
|
|
20240531,173700,49916843,352,352,352,352,0
|
|
20240531,173600,49916843,352,352,352,352,0
|
|
20240531,173500,49916843,352,352,352,352,0
|
|
20240531,173400,49916843,352,352,352,352,0
|
|
20240531,173300,49916843,352,352,352,352,0
|
|
20240531,173200,49916843,352,352,352,352,0
|
|
20240531,173100,49916843,352,352,352,352,0
|
|
20240531,173000,49916843,352,352,352,352,0
|
|
20240531,172900,49916843,352,352,352,352,0
|
|
20240531,172800,49916843,352,352,352,352,0
|
|
20240531,172700,49916843,352,352,352,352,0
|
|
20240531,172600,49916843,352,352,352,352,2171
|
|
20240531,172500,49916843,352,352,352,352,0
|
|
20240531,172400,49916843,352,352,352,352,0
|
|
20240531,172300,49916843,352,352,352,352,0
|
|
20240531,172200,49916843,352,352,352,352,0
|
|
20240531,172100,49916843,352,352,352,352,0
|
|
20240531,172000,49916843,352,352,352,352,0
|
|
20240531,171900,49916843,352,352,352,352,0
|
|
20240531,171800,49916843,352,352,352,352,0
|
|
20240531,171700,49916843,352,352,352,352,0
|
|
20240531,171600,49916843,352,352,352,352,0
|
|
20240531,171500,49916843,352,352,352,352,0
|
|
20240531,171400,49916843,352,352,352,352,0
|
|
20240531,171300,49916843,352,352,352,352,0
|
|
20240531,171200,49916843,352,352,352,352,0
|
|
20240531,171100,49916843,352,352,352,352,0
|
|
20240531,171000,49916843,352,352,352,352,0
|
|
20240531,170900,49916843,352,352,352,352,0
|
|
20240531,170800,49916843,352,352,352,352,0
|
|
20240531,170700,49916843,352,352,352,352,0
|
|
20240531,170600,49916843,352,352,352,352,0
|
|
20240531,170500,49916843,352,352,352,352,0
|
|
20240531,170400,49916843,352,352,352,352,0
|
|
20240531,170300,49916843,352,352,352,352,0
|
|
20240531,170200,49916843,352,352,352,352,0
|
|
20240531,170100,49916843,352,352,352,352,0
|
|
20240531,170000,49916843,352,352,352,352,0
|
|
20240531,165900,49916843,352,352,352,352,0
|
|
20240531,165800,49916843,352,352,352,352,0
|
|
20240531,165700,49916843,352,352,352,352,0
|
|
20240531,165600,49916843,352,352,352,352,2171
|
|
20240531,165500,49916843,352,352,352,352,0
|
|
20240531,165400,49916843,352,352,352,352,0
|
|
20240531,165300,49916843,352,352,352,352,0
|
|
20240531,165200,49916843,352,352,352,352,0
|
|
20240531,165100,49916843,352,352,352,352,0
|
|
20240531,165000,49916843,352,352,352,352,0
|
|
20240531,164900,49916843,352,352,352,352,0
|
|
20240531,164800,49916843,352,352,352,352,0
|
|
20240531,164700,49916843,352,352,352,352,0
|
|
20240531,164600,49916843,352,352,352,352,0
|
|
20240531,164500,49916843,352,352,352,352,0
|
|
20240531,164400,49916843,352,352,352,352,0
|
|
20240531,164300,49916843,352,352,352,352,0
|
|
20240531,164200,49916843,352,352,352,352,0
|
|
20240531,164100,49916843,352,352,352,352,0
|
|
20240531,164000,49916843,352,352,352,352,0
|
|
20240531,163900,49916843,352,352,352,352,0
|
|
20240531,163800,49916843,352,352,352,352,0
|
|
20240531,163700,49916843,352,352,352,352,0
|
|
20240531,163600,49916843,352,352,352,352,0
|
|
20240531,163500,49916843,352,352,352,352,0
|
|
20240531,163400,49916843,352,352,352,352,0
|
|
20240531,163300,49916843,352,352,352,352,0
|
|
20240531,163200,49916843,352,352,352,352,0
|
|
20240531,163100,49916843,352,352,352,352,0
|
|
20240531,163000,49916843,352,352,352,352,0
|
|
20240531,162900,49916843,352,352,352,352,0
|
|
20240531,162800,49916843,352,352,352,352,0
|
|
20240531,162700,49916843,352,352,352,352,0
|
|
20240531,162600,49916843,352,352,352,352,2171
|
|
20240531,162500,49916843,352,352,352,352,0
|
|
20240531,162400,49916843,352,352,352,352,0
|
|
20240531,162300,49916843,352,352,352,352,0
|
|
20240531,162200,49916843,352,352,352,352,0
|
|
20240531,162100,49916843,352,352,352,352,0
|
|
20240531,162000,49916843,352,352,352,352,0
|
|
20240531,161900,49916843,352,352,352,352,0
|
|
20240531,161800,49916843,352,352,352,352,0
|
|
20240531,161700,49916843,352,352,352,352,0
|
|
20240531,161600,49916843,352,352,352,352,0
|
|
20240531,161500,49916843,352,352,352,352,0
|
|
20240531,161400,49916843,352,352,352,352,0
|
|
20240531,161300,49916843,352,352,352,352,0
|
|
20240531,161200,49916843,352,352,352,352,0
|
|
20240531,161100,49916843,352,352,352,352,0
|
|
20240531,161000,49916843,352,352,352,352,0
|
|
20240531,160900,49916843,352,352,352,352,0
|
|
20240531,160800,49916843,352,352,352,352,0
|
|
20240531,160700,49916843,352,352,352,352,0
|
|
20240531,160600,49916843,352,352,352,352,0
|
|
20240531,160500,49916843,352,352,352,352,0
|
|
20240531,160400,49916843,352,352,352,352,0
|
|
20240531,160300,49916843,352,352,352,352,0
|
|
20240531,160200,49916843,352,352,352,352,0
|
|
20240531,160100,49916843,352,352,352,352,0
|
|
20240531,160000,49916843,352,352,352,352,0
|
|
20240531,155900,49916843,352,352,352,352,0
|
|
20240531,155800,49916843,352,352,352,352,0
|
|
20240531,155700,49916843,352,352,352,352,0
|
|
20240531,155600,49916843,352,352,352,352,2171
|
|
20240531,155500,49916843,352,352,352,352,0
|
|
20240531,155400,49916843,352,352,352,352,0
|
|
20240531,155300,49916843,352,352,352,352,0
|
|
20240531,155200,49916843,352,352,352,352,0
|
|
20240531,155100,49916843,352,352,352,352,0
|
|
20240531,155000,49916843,352,352,352,352,0
|
|
20240531,154900,49916843,352,352,352,352,0
|
|
20240531,154800,49916843,352,352,352,352,0
|
|
20240531,154700,49916843,352,352,352,352,0
|
|
20240531,154600,49916843,352,352,352,352,0
|
|
20240531,154500,49916843,352,352,352,352,0
|
|
20240531,154400,49916843,352,352,352,352,0
|
|
20240531,154300,49916843,352,352,352,352,0
|
|
20240531,154200,49916843,352,352,352,352,0
|
|
20240531,154100,49916843,352,352,352,352,0
|
|
20240531,154000,49916843,352,352,352,352,0
|
|
20240531,153900,49916843,352,352,352,352,0
|
|
20240531,153800,49916843,352,352,352,352,0
|
|
20240531,153700,49916843,352,352,352,352,0
|
|
20240531,153600,49916843,352,352,352,352,0
|
|
20240531,153500,49916843,352,352,352,352,0
|
|
20240531,153400,49916843,352,352,352,352,0
|
|
20240531,153300,49916843,352,352,352,352,0
|
|
20240531,153200,49916843,352,352,352,352,0
|
|
20240531,153100,49916843,352,352,352,352,0
|
|
20240531,153000,49916843,352,352,352,352,2171
|
|
20240531,152900,49152651,352,352,352,352,0
|
|
20240531,152800,49152651,352,352,352,352,0
|
|
20240531,152700,49152651,352,352,352,352,0
|
|
20240531,152600,49152651,352,352,352,352,0
|
|
20240531,152500,49152651,352,352,352,352,0
|
|
20240531,152400,49152651,352,352,352,352,0
|
|
20240531,152300,49152651,352,352,352,352,0
|
|
20240531,152200,49152651,352,352,352,352,0
|
|
20240531,152100,49152651,352,352,352,352,0
|
|
20240531,152000,49152651,352,352,352,352,0
|
|
20240531,151900,49152651,352,351,352,351,48
|
|
20240531,151800,49135802,351,351,351,351,0
|
|
20240531,151700,49135802,351,351,351,351,177
|
|
20240531,151600,49073675,350,350,350,350,103
|
|
20240531,151500,49037625,351,351,351,351,1
|
|
20240531,151400,49037274,350,350,350,350,0
|
|
20240531,151300,49037274,350,350,350,350,7262
|
|
20240531,151200,46495574,350,351,351,350,42
|
|
20240531,151100,46480843,351,351,351,351,0
|
|
20240531,151000,46480843,351,351,351,351,4993
|
|
20240531,150900,44728300,351,351,351,351,0
|
|
20240531,150800,44728300,351,351,351,351,2331
|
|
20240531,150700,43910119,351,351,351,351,0
|
|
20240531,150600,43910119,351,351,351,351,200
|
|
20240531,150500,43839919,351,351,351,351,2469
|
|
20240531,150400,42973300,352,352,352,352,30
|
|
20240531,150300,42962740,352,352,352,352,60
|
|
20240531,150200,42941620,351,352,352,351,60
|
|
20240531,150100,42920540,352,352,352,352,29
|
|
20240531,150000,42910332,352,352,352,352,1
|
|
20240531,145900,42909980,351,351,351,351,0
|
|
20240531,145800,42909980,351,351,351,351,0
|
|
20240531,145700,42909980,351,351,351,351,0
|
|
20240531,145600,42909980,351,351,351,351,1405
|
|
20240531,145500,42416825,352,352,352,352,0
|
|
20240531,145400,42416825,352,352,352,352,200
|
|
20240531,145300,42346425,352,351,352,351,1757
|
|
20240531,145200,41729218,350,351,351,350,583
|
|
20240531,145100,41525165,350,350,350,350,0
|
|
20240531,145000,41525165,350,350,350,350,0
|
|
20240531,144900,41525165,350,350,350,350,0
|
|
20240531,144800,41525165,350,350,350,350,10
|
|
20240531,144700,41521665,351,351,351,351,26
|
|
20240531,144600,41512539,350,350,350,350,0
|
|
20240531,144500,41512539,350,350,350,350,5015
|
|
20240531,144400,39757289,350,351,351,350,5703
|
|
20240531,144300,37760838,351,351,351,351,0
|
|
20240531,144200,37760838,351,351,351,351,0
|
|
20240531,144100,37760838,351,351,351,351,0
|
|
20240531,144000,37760838,351,351,351,351,4840
|
|
20240531,143900,36061998,352,352,352,352,3
|
|
20240531,143800,36060942,352,352,352,352,0
|
|
20240531,143700,36060942,352,352,352,352,50
|
|
20240531,143600,36043342,351,351,351,351,780
|
|
20240531,143500,35769562,352,352,352,352,5784
|
|
20240531,143400,33733594,352,352,352,352,1000
|
|
20240531,143300,33381594,352,352,352,352,0
|
|
20240531,143200,33381594,352,352,352,352,3000
|
|
20240531,143100,32325594,352,352,352,352,620
|
|
20240531,143000,32107354,352,352,352,352,184
|
|
20240531,142900,32042586,353,353,353,353,78
|
|
20240531,142800,32015052,353,353,353,353,0
|
|
20240531,142700,32015052,353,353,353,353,100
|
|
20240531,142600,31979752,353,352,353,352,502
|
|
20240531,142500,31803047,352,352,352,352,14
|
|
20240531,142400,31798119,352,353,353,352,6398
|
|
20240531,142300,29545023,353,353,353,353,0
|
|
20240531,142200,29545023,353,353,353,353,0
|
|
20240531,142100,29545023,353,353,353,353,0
|
|
20240531,142000,29545023,353,353,353,353,0
|
|
20240531,141900,29545023,353,353,353,353,0
|
|
20240531,141800,29545023,353,353,353,353,0
|
|
20240531,141700,29545023,353,353,353,353,0
|
|
20240531,141600,29545023,353,353,353,353,53
|
|
20240531,141500,29526314,353,353,353,353,18
|
|
20240531,141400,29519960,353,353,353,353,18
|
|
20240531,141300,29513606,353,353,353,353,0
|
|
20240531,141200,29513606,353,353,353,353,80
|
|
20240531,141100,29485366,353,353,353,353,1019
|
|
20240531,141000,29125659,353,353,353,353,0
|
|
20240531,140900,29125659,353,353,353,353,1201
|
|
20240531,140800,28701706,353,353,353,353,1
|
|
20240531,140700,28701353,353,353,353,353,0
|
|
20240531,140600,28701353,353,353,353,353,50
|
|
20240531,140500,28683703,353,353,353,353,131
|
|
20240531,140400,28637460,353,353,353,353,26
|
|
20240531,140300,28628282,353,353,353,353,0
|
|
20240531,140200,28628282,353,353,353,353,0
|
|
20240531,140100,28628282,353,353,353,353,0
|
|
20240531,140000,28628282,353,353,353,353,0
|
|
20240531,135900,28628282,353,353,353,353,0
|
|
20240531,135800,28628282,353,353,353,353,0
|
|
20240531,135700,28628282,353,353,353,353,18
|
|
20240531,135600,28621928,353,353,353,353,0
|
|
20240531,135500,28621928,353,353,353,353,0
|
|
20240531,135400,28621928,353,353,353,353,0
|
|
20240531,135300,28621928,353,353,353,353,58
|
|
20240531,135200,28601454,353,353,353,353,111
|
|
20240531,135100,28562271,353,353,353,353,0
|
|
20240531,135000,28562271,353,353,353,353,3000
|
|
20240531,134900,27503271,353,353,353,353,0
|
|
20240531,134800,27503271,353,353,353,353,0
|
|
20240531,134700,27503271,353,353,353,353,0
|
|
20240531,134600,27503271,353,353,353,353,0
|
|
20240531,134500,27503271,353,353,353,353,0
|
|
20240531,134400,27503271,353,353,353,353,0
|
|
20240531,134300,27503271,353,353,353,353,0
|
|
20240531,134200,27503271,353,353,353,353,4
|
|
20240531,134100,27501859,353,353,353,353,0
|
|
20240531,134000,27501859,353,353,353,353,0
|
|
20240531,133900,27501859,353,353,353,353,0
|
|
20240531,133800,27501859,353,353,353,353,0
|
|
20240531,133700,27501859,353,353,353,353,0
|
|
20240531,133600,27501859,353,353,353,353,0
|
|
20240531,133500,27501859,353,353,353,353,0
|
|
20240531,133400,27501859,353,353,353,353,0
|
|
20240531,133300,27501859,353,353,353,353,0
|
|
20240531,133200,27501859,353,353,353,353,900
|
|
20240531,133100,27184159,353,353,353,353,0
|
|
20240531,133000,27184159,353,353,353,353,29
|
|
20240531,132900,27173922,353,353,353,353,0
|
|
20240531,132800,27173922,353,353,353,353,200
|
|
20240531,132700,27103322,353,353,353,353,202
|
|
20240531,132600,27032016,353,353,353,353,0
|
|
20240531,132500,27032016,353,353,353,353,0
|
|
20240531,132400,27032016,353,353,353,353,2
|
|
20240531,132300,27031310,353,353,353,353,0
|
|
20240531,132200,27031310,353,353,353,353,0
|
|
20240531,132100,27031310,353,353,353,353,283
|
|
20240531,132000,26931411,353,353,353,353,30
|
|
20240531,131900,26920821,352,352,352,352,0
|
|
20240531,131800,26920821,352,352,352,352,24
|
|
20240531,131700,26912373,352,352,352,352,100
|
|
20240531,131600,26877173,353,353,353,353,0
|
|
20240531,131500,26877173,353,353,353,353,30
|
|
20240531,131400,26866583,353,353,353,353,10
|
|
20240531,131300,26863053,352,352,352,352,0
|
|
20240531,131200,26863053,352,352,352,352,19
|
|
20240531,131100,26856365,352,353,353,352,3000
|
|
20240531,131000,25800215,353,353,353,353,5
|
|
20240531,130900,25798450,354,354,354,354,0
|
|
20240531,130800,25798450,354,354,354,354,0
|
|
20240531,130700,25798450,354,354,354,354,1
|
|
20240531,130600,25798096,354,354,354,354,4
|
|
20240531,130500,25796680,353,353,353,353,0
|
|
20240531,130400,25796680,353,353,353,353,0
|
|
20240531,130300,25796680,353,353,353,353,0
|
|
20240531,130200,25796680,353,353,353,353,0
|
|
20240531,130100,25796680,353,353,353,353,0
|
|
20240531,130000,25796680,353,353,353,353,0
|
|
20240531,125900,25796680,353,353,353,353,0
|
|
20240531,125800,25796680,353,353,353,353,6405
|
|
20240531,125700,23535715,353,353,353,353,369
|
|
20240531,125600,23405458,353,353,353,353,0
|
|
20240531,125500,23405458,353,353,353,353,0
|
|
20240531,125400,23405458,353,353,353,353,0
|
|
20240531,125300,23405458,353,353,353,353,0
|
|
20240531,125200,23405458,353,353,353,353,412
|
|
20240531,125100,23260022,353,353,353,353,0
|
|
20240531,125000,23260022,353,353,353,353,0
|
|
20240531,124900,23260022,353,353,353,353,0
|
|
20240531,124800,23260022,353,353,353,353,0
|
|
20240531,124700,23260022,353,353,353,353,2189
|
|
20240531,124600,22487305,353,353,353,353,0
|
|
20240531,124500,22487305,353,353,353,353,310
|
|
20240531,124400,22377875,353,353,353,353,201
|
|
20240531,124300,22306922,353,353,353,353,301
|
|
20240531,124200,22200669,353,353,353,353,0
|
|
20240531,124100,22200669,353,354,354,353,1585
|
|
20240531,124000,21641111,353,353,353,353,0
|
|
20240531,123900,21641111,353,353,353,353,0
|
|
20240531,123800,21641111,353,353,353,353,0
|
|
20240531,123700,21641111,353,353,353,353,3
|
|
20240531,123600,21640052,354,354,354,354,0
|
|
20240531,123500,21640052,354,354,354,354,2
|
|
20240531,123400,21639344,354,354,354,354,701
|
|
20240531,123300,21391190,354,354,354,354,0
|
|
20240531,123200,21391190,354,354,354,354,0
|
|
20240531,123100,21391190,354,354,354,354,0
|
|
20240531,123000,21391190,354,354,354,354,500
|
|
20240531,122900,21214190,354,354,354,354,86
|
|
20240531,122800,21183746,355,355,355,355,0
|
|
20240531,122700,21183746,355,355,355,355,0
|
|
20240531,122600,21183746,355,355,355,355,0
|
|
20240531,122500,21183746,355,355,355,355,1757
|
|
20240531,122400,20560011,355,355,355,355,1000
|
|
20240531,122300,20205011,355,355,355,355,0
|
|
20240531,122200,20205011,355,355,355,355,0
|
|
20240531,122100,20205011,355,355,355,355,49
|
|
20240531,122000,20187616,355,355,355,355,0
|
|
20240531,121900,20187616,355,355,355,355,0
|
|
20240531,121800,20187616,355,355,355,355,0
|
|
20240531,121700,20187616,355,355,355,355,0
|
|
20240531,121600,20187616,355,355,355,355,0
|
|
20240531,121500,20187616,355,355,355,355,0
|
|
20240531,121400,20187616,355,355,355,355,0
|
|
20240531,121300,20187616,355,355,355,355,1310
|
|
20240531,121200,19722566,356,356,356,356,0
|
|
20240531,121100,19722566,356,356,356,356,0
|
|
20240531,121000,19722566,356,356,356,356,1
|
|
20240531,120900,19722210,355,355,355,355,3694
|
|
20240531,120800,18410840,355,355,355,355,600
|
|
20240531,120700,18197840,355,355,355,355,1200
|
|
20240531,120600,17771840,355,355,355,355,0
|
|
20240531,120500,17771840,355,355,355,355,0
|
|
20240531,120400,17771840,355,355,355,355,0
|
|
20240531,120300,17771840,355,355,355,355,600
|
|
20240531,120200,17558840,355,355,355,355,0
|
|
20240531,120100,17558840,355,355,355,355,500
|
|
20240531,120000,17381340,355,355,355,355,0
|
|
20240531,115900,17381340,355,355,355,355,0
|
|
20240531,115800,17381340,355,355,355,355,0
|
|
20240531,115700,17381340,355,355,355,355,0
|
|
20240531,115600,17381340,355,355,355,355,0
|
|
20240531,115500,17381340,355,355,355,355,0
|
|
20240531,115400,17381340,355,355,355,355,0
|
|
20240531,115300,17381340,355,355,355,355,0
|
|
20240531,115200,17381340,355,355,355,355,0
|
|
20240531,115100,17381340,355,354,355,354,8
|
|
20240531,115000,17378507,354,354,354,354,1
|
|
20240531,114900,17378153,353,353,353,353,0
|
|
20240531,114800,17378153,353,354,354,353,2000
|
|
20240531,114700,16671395,355,355,355,355,0
|
|
20240531,114600,16671395,355,355,355,355,2
|
|
20240531,114500,16670685,355,355,355,355,0
|
|
20240531,114400,16670685,355,355,355,355,0
|
|
20240531,114300,16670685,355,355,355,355,0
|
|
20240531,114200,16670685,355,355,355,355,0
|
|
20240531,114100,16670685,355,355,355,355,1
|
|
20240531,114000,16670330,355,355,355,355,0
|
|
20240531,113900,16670330,355,355,355,355,0
|
|
20240531,113800,16670330,355,355,355,355,0
|
|
20240531,113700,16670330,355,355,355,355,2
|
|
20240531,113600,16669620,355,355,355,355,0
|
|
20240531,113500,16669620,355,355,355,355,0
|
|
20240531,113400,16669620,355,355,355,355,0
|
|
20240531,113300,16669620,355,355,355,355,0
|
|
20240531,113200,16669620,355,355,355,355,0
|
|
20240531,113100,16669620,355,355,355,355,0
|
|
20240531,113000,16669620,355,355,355,355,0
|
|
20240531,112900,16669620,355,355,355,355,0
|
|
20240531,112800,16669620,355,355,355,355,0
|
|
20240531,112700,16669620,355,355,355,355,0
|
|
20240531,112600,16669620,355,355,355,355,0
|
|
20240531,112500,16669620,355,355,355,355,0
|
|
20240531,112400,16669620,355,355,355,355,0
|
|
20240531,112300,16669620,355,355,355,355,20
|
|
20240531,112200,16662520,355,355,355,355,0
|
|
20240531,112100,16662520,355,355,355,355,0
|
|
20240531,112000,16662520,355,355,355,355,0
|
|
20240531,111900,16662520,355,355,355,355,0
|
|
20240531,111800,16662520,355,355,355,355,0
|
|
20240531,111700,16662520,355,355,355,355,0
|
|
20240531,111600,16662520,355,355,355,355,0
|
|
20240531,111500,16662520,355,355,355,355,0
|
|
20240531,111400,16662520,355,355,355,355,0
|
|
20240531,111300,16662520,355,355,355,355,0
|
|
20240531,111200,16662520,355,355,355,355,0
|
|
20240531,111100,16662520,355,355,355,355,0
|
|
20240531,111000,16662520,355,355,355,355,0
|
|
20240531,110900,16662520,355,355,355,355,24
|
|
20240531,110800,16654000,355,355,355,355,0
|
|
20240531,110700,16654000,355,355,355,355,0
|
|
20240531,110600,16654000,355,355,355,355,0
|
|
20240531,110500,16654000,355,355,355,355,0
|
|
20240531,110400,16654000,355,355,355,355,0
|
|
20240531,110300,16654000,355,355,355,355,0
|
|
20240531,110200,16654000,355,355,355,355,0
|
|
20240531,110100,16654000,355,355,355,355,0
|
|
20240531,110000,16654000,355,355,355,355,0
|
|
20240531,105900,16654000,355,355,355,355,0
|
|
20240531,105800,16654000,355,355,355,355,0
|
|
20240531,105700,16654000,355,354,355,354,14
|
|
20240531,105600,16649040,354,354,354,354,100
|
|
20240531,105500,16613640,354,354,354,354,50
|
|
20240531,105400,16595940,354,354,354,354,500
|
|
20240531,105300,16418940,354,354,354,354,0
|
|
20240531,105200,16418940,354,354,354,354,0
|
|
20240531,105100,16418940,354,355,355,354,5495
|
|
20240531,105000,14473708,355,355,355,355,0
|
|
20240531,104900,14473708,355,355,355,355,0
|
|
20240531,104800,14473708,355,355,355,355,0
|
|
20240531,104700,14473708,355,355,355,355,28
|
|
20240531,104600,14463768,355,355,355,355,0
|
|
20240531,104500,14463768,355,355,355,355,3
|
|
20240531,104400,14462703,355,355,355,355,16
|
|
20240531,104300,14457023,355,355,355,355,1000
|
|
20240531,104200,14102023,355,355,355,355,0
|
|
20240531,104100,14102023,355,355,355,355,50
|
|
20240531,104000,14084273,355,355,355,355,29
|
|
20240531,103900,14073978,355,355,355,355,2275
|
|
20240531,103800,13266353,355,355,355,355,977
|
|
20240531,103700,12919518,354,354,354,354,0
|
|
20240531,103600,12919518,354,355,355,354,11098
|
|
20240531,103500,8980451,355,355,355,355,10
|
|
20240531,103400,8976901,355,355,355,355,0
|
|
20240531,103300,8976901,355,355,355,355,1000
|
|
20240531,103200,8621901,355,355,355,355,0
|
|
20240531,103100,8621901,355,355,355,355,0
|
|
20240531,103000,8621901,355,355,355,355,0
|
|
20240531,102900,8621901,355,355,355,355,0
|
|
20240531,102800,8621901,355,355,355,355,35
|
|
20240531,102700,8609476,355,356,356,355,2610
|
|
20240531,102600,7682916,355,355,355,355,0
|
|
20240531,102500,7682916,355,356,356,355,34
|
|
20240531,102400,7670815,356,356,356,356,28
|
|
20240531,102300,7660847,356,356,356,356,0
|
|
20240531,102200,7660847,356,356,356,356,0
|
|
20240531,102100,7660847,356,356,356,356,1974
|
|
20240531,102000,6958103,355,355,355,355,500
|
|
20240531,101900,6780603,356,356,356,356,0
|
|
20240531,101800,6780603,356,356,356,356,26
|
|
20240531,101700,6771347,356,356,356,356,1000
|
|
20240531,101600,6415347,356,356,356,356,0
|
|
20240531,101500,6415347,356,356,356,356,0
|
|
20240531,101400,6415347,356,356,356,356,0
|
|
20240531,101300,6415347,356,356,356,356,0
|
|
20240531,101200,6415347,356,358,359,356,866
|
|
20240531,101100,6106949,359,359,359,359,0
|
|
20240531,101000,6106949,359,359,359,359,0
|
|
20240531,100900,6106949,359,359,359,359,0
|
|
20240531,100800,6106949,359,359,359,359,557
|
|
20240531,100700,5906986,359,359,359,359,6
|
|
20240531,100600,5904832,359,359,359,359,30
|
|
20240531,100500,5894062,359,358,359,358,215
|
|
20240531,100400,5816907,359,359,359,359,0
|
|
20240531,100300,5816907,359,359,359,359,0
|
|
20240531,100200,5816907,359,358,359,358,32
|
|
20240531,100100,5805447,359,359,359,359,0
|
|
20240531,100000,5805447,359,359,359,359,12
|
|
20240531,095900,5801139,359,359,359,359,101
|
|
20240531,095800,5764880,359,359,359,359,25
|
|
20240531,095700,5755905,359,359,359,359,0
|
|
20240531,095600,5755905,359,359,359,359,2
|
|
20240531,095500,5755187,357,357,357,357,0
|
|
20240531,095400,5755187,357,357,357,357,28
|
|
20240531,095300,5745191,357,357,357,357,1
|
|
20240531,095200,5744834,357,357,357,357,280
|
|
20240531,095100,5644874,357,357,357,357,0
|
|
20240531,095000,5644874,357,357,357,357,0
|
|
20240531,094900,5644874,357,357,357,357,0
|
|
20240531,094800,5644874,357,357,357,357,201
|
|
20240531,094700,5573117,356,356,356,356,0
|
|
20240531,094600,5573117,356,356,356,356,0
|
|
20240531,094500,5573117,356,356,356,356,60
|
|
20240531,094400,5551757,359,359,359,359,0
|
|
20240531,094300,5551757,359,357,359,357,269
|
|
20240531,094200,5455704,360,360,360,360,0
|
|
20240531,094100,5455704,360,357,360,357,600
|
|
20240531,094000,5240769,356,356,356,356,0
|
|
20240531,093900,5240769,356,356,356,356,106
|
|
20240531,093800,5203033,356,356,356,356,274
|
|
20240531,093700,5105489,356,356,356,356,819
|
|
20240531,093600,4813925,356,356,356,356,0
|
|
20240531,093500,4813925,356,356,356,356,50
|
|
20240531,093400,4796125,356,356,356,356,0
|
|
20240531,093300,4796125,356,356,356,356,42
|
|
20240531,093200,4781173,356,356,356,356,0
|
|
20240531,093100,4781173,356,356,356,356,1240
|
|
20240531,093000,4339733,356,356,356,356,34
|
|
20240531,092900,4327629,356,356,356,356,154
|
|
20240531,092800,4272805,357,357,357,357,20
|
|
20240531,092700,4265665,357,357,357,357,0
|
|
20240531,092600,4265665,357,357,357,357,0
|
|
20240531,092500,4265665,357,357,357,357,39
|
|
20240531,092400,4251742,357,357,357,357,177
|
|
20240531,092300,4188553,357,357,357,357,1
|
|
20240531,092200,4188196,357,357,357,357,0
|
|
20240531,092100,4188196,357,357,357,357,1
|
|
20240531,092000,4187839,358,358,358,358,3
|
|
20240531,091900,4186765,358,358,358,358,9
|
|
20240531,091800,4183543,358,358,358,358,22
|
|
20240531,091700,4175667,358,358,358,358,3
|
|
20240531,091600,4174593,358,358,358,358,0
|
|
20240531,091500,4174593,358,358,358,358,0
|
|
20240531,091400,4174593,358,358,358,358,0
|
|
20240531,091300,4174593,358,358,358,358,1
|
|
20240531,091200,4174235,358,358,358,358,4
|
|
20240531,091100,4172803,359,359,359,359,16
|
|
20240531,091000,4167059,359,359,359,359,0
|
|
20240531,090900,4167059,359,359,359,359,2
|
|
20240531,090800,4166341,359,359,359,359,10
|
|
20240531,090700,4162751,361,361,361,360,341
|
|
20240531,090600,4039660,361,361,361,361,0
|
|
20240531,090500,4039660,361,358,361,358,4225
|
|
20240531,090400,2525115,355,355,355,355,0
|
|
20240531,090300,2525115,355,355,355,355,683
|
|
20240531,090200,2282650,355,355,355,355,2050
|
|
20240531,090100,1554900,355,355,355,355,3168
|
|
20240531,090000,430260,355,355,355,355,1212
|