630 lines
26 KiB
CSV
630 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192700,30314795,460,460,460,460,609
|
|
20240531,192600,30314795,460,460,460,460,0
|
|
20240531,192500,30314795,460,460,460,460,0
|
|
20240531,192400,30314795,460,460,460,460,0
|
|
20240531,192300,30314795,460,460,460,460,0
|
|
20240531,192200,30314795,460,460,460,460,0
|
|
20240531,192100,30314795,460,460,460,460,0
|
|
20240531,192000,30314795,460,460,460,460,0
|
|
20240531,191900,30314795,460,460,460,460,0
|
|
20240531,191800,30314795,460,460,460,460,0
|
|
20240531,191700,30314795,460,460,460,460,0
|
|
20240531,191600,30314795,460,460,460,460,0
|
|
20240531,191500,30314795,460,460,460,460,0
|
|
20240531,191400,30314795,460,460,460,460,0
|
|
20240531,191300,30314795,460,460,460,460,0
|
|
20240531,191200,30314795,460,460,460,460,0
|
|
20240531,191100,30314795,460,460,460,460,0
|
|
20240531,191000,30314795,460,460,460,460,0
|
|
20240531,190900,30314795,460,460,460,460,0
|
|
20240531,190800,30314795,460,460,460,460,0
|
|
20240531,190700,30314795,460,460,460,460,0
|
|
20240531,190600,30314795,460,460,460,460,0
|
|
20240531,190500,30314795,460,460,460,460,0
|
|
20240531,190400,30314795,460,460,460,460,0
|
|
20240531,190300,30314795,460,460,460,460,0
|
|
20240531,190200,30314795,460,460,460,460,0
|
|
20240531,190100,30314795,460,460,460,460,0
|
|
20240531,190000,30314795,460,460,460,460,0
|
|
20240531,185900,30314795,460,460,460,460,0
|
|
20240531,185800,30314795,460,460,460,460,0
|
|
20240531,185700,30314795,460,460,460,460,609
|
|
20240531,185600,30314795,460,460,460,460,0
|
|
20240531,185500,30314795,460,460,460,460,0
|
|
20240531,185400,30314795,460,460,460,460,0
|
|
20240531,185300,30314795,460,460,460,460,0
|
|
20240531,185200,30314795,460,460,460,460,0
|
|
20240531,185100,30314795,460,460,460,460,0
|
|
20240531,185000,30314795,460,460,460,460,0
|
|
20240531,184900,30314795,460,460,460,460,0
|
|
20240531,184800,30314795,460,460,460,460,0
|
|
20240531,184700,30314795,460,460,460,460,0
|
|
20240531,184600,30314795,460,460,460,460,0
|
|
20240531,184500,30314795,460,460,460,460,0
|
|
20240531,184400,30314795,460,460,460,460,0
|
|
20240531,184300,30314795,460,460,460,460,0
|
|
20240531,184200,30314795,460,460,460,460,0
|
|
20240531,184100,30314795,460,460,460,460,0
|
|
20240531,184000,30314795,460,460,460,460,0
|
|
20240531,183900,30314795,460,460,460,460,0
|
|
20240531,183800,30314795,460,460,460,460,0
|
|
20240531,183700,30314795,460,460,460,460,0
|
|
20240531,183600,30314795,460,460,460,460,0
|
|
20240531,183500,30314795,460,460,460,460,0
|
|
20240531,183400,30314795,460,460,460,460,0
|
|
20240531,183300,30314795,460,460,460,460,0
|
|
20240531,183200,30314795,460,460,460,460,0
|
|
20240531,183100,30314795,460,460,460,460,0
|
|
20240531,183000,30314795,460,460,460,460,0
|
|
20240531,182900,30314795,460,460,460,460,0
|
|
20240531,182800,30314795,460,460,460,460,0
|
|
20240531,182700,30314795,460,460,460,460,609
|
|
20240531,182600,30314795,460,460,460,460,0
|
|
20240531,182500,30314795,460,460,460,460,0
|
|
20240531,182400,30314795,460,460,460,460,0
|
|
20240531,182300,30314795,460,460,460,460,0
|
|
20240531,182200,30314795,460,460,460,460,0
|
|
20240531,182100,30314795,460,460,460,460,0
|
|
20240531,182000,30314795,460,460,460,460,0
|
|
20240531,181900,30314795,460,460,460,460,0
|
|
20240531,181800,30314795,460,460,460,460,0
|
|
20240531,181700,30314795,460,460,460,460,0
|
|
20240531,181600,30314795,460,460,460,460,0
|
|
20240531,181500,30314795,460,460,460,460,0
|
|
20240531,181400,30314795,460,460,460,460,0
|
|
20240531,181300,30314795,460,460,460,460,0
|
|
20240531,181200,30314795,460,460,460,460,0
|
|
20240531,181100,30314795,460,460,460,460,0
|
|
20240531,181000,30314795,460,460,460,460,0
|
|
20240531,180900,30314795,460,460,460,460,0
|
|
20240531,180800,30314795,460,460,460,460,0
|
|
20240531,180700,30314795,460,460,460,460,0
|
|
20240531,180600,30314795,460,460,460,460,0
|
|
20240531,180500,30314795,460,460,460,460,0
|
|
20240531,180400,30314795,460,460,460,460,0
|
|
20240531,180300,30314795,460,460,460,460,0
|
|
20240531,180200,30314795,460,460,460,460,0
|
|
20240531,180100,30314795,460,460,460,460,0
|
|
20240531,180000,30314795,460,460,460,460,0
|
|
20240531,175900,30314795,460,460,460,460,0
|
|
20240531,175800,30314795,460,460,460,460,0
|
|
20240531,175700,30314795,460,460,460,460,609
|
|
20240531,175600,30314795,460,460,460,460,0
|
|
20240531,175500,30314795,460,460,460,460,0
|
|
20240531,175400,30314795,460,460,460,460,0
|
|
20240531,175300,30314795,460,460,460,460,0
|
|
20240531,175200,30314795,460,460,460,460,0
|
|
20240531,175100,30314795,460,460,460,460,0
|
|
20240531,175000,30314795,460,460,460,460,0
|
|
20240531,174900,30314795,460,460,460,460,0
|
|
20240531,174800,30314795,460,460,460,460,0
|
|
20240531,174700,30314795,460,460,460,460,0
|
|
20240531,174600,30314795,460,460,460,460,0
|
|
20240531,174500,30314795,460,460,460,460,0
|
|
20240531,174400,30314795,460,460,460,460,0
|
|
20240531,174300,30314795,460,460,460,460,0
|
|
20240531,174200,30314795,460,460,460,460,0
|
|
20240531,174100,30314795,460,460,460,460,0
|
|
20240531,174000,30314795,460,460,460,460,0
|
|
20240531,173900,30314795,460,460,460,460,0
|
|
20240531,173800,30314795,460,460,460,460,0
|
|
20240531,173700,30314795,460,460,460,460,0
|
|
20240531,173600,30314795,460,460,460,460,0
|
|
20240531,173500,30314795,460,460,460,460,0
|
|
20240531,173400,30314795,460,460,460,460,0
|
|
20240531,173300,30314795,460,460,460,460,0
|
|
20240531,173200,30314795,460,460,460,460,0
|
|
20240531,173100,30314795,460,460,460,460,0
|
|
20240531,173000,30314795,460,460,460,460,0
|
|
20240531,172900,30314795,460,460,460,460,0
|
|
20240531,172800,30314795,460,460,460,460,0
|
|
20240531,172700,30314795,460,460,460,460,609
|
|
20240531,172600,30314795,460,460,460,460,0
|
|
20240531,172500,30314795,460,460,460,460,0
|
|
20240531,172400,30314795,460,460,460,460,0
|
|
20240531,172300,30314795,460,460,460,460,0
|
|
20240531,172200,30314795,460,460,460,460,0
|
|
20240531,172100,30314795,460,460,460,460,0
|
|
20240531,172000,30314795,460,460,460,460,0
|
|
20240531,171900,30314795,460,460,460,460,0
|
|
20240531,171800,30314795,460,460,460,460,0
|
|
20240531,171700,30314795,460,460,460,460,0
|
|
20240531,171600,30314795,460,460,460,460,0
|
|
20240531,171500,30314795,460,460,460,460,0
|
|
20240531,171400,30314795,460,460,460,460,0
|
|
20240531,171300,30314795,460,460,460,460,0
|
|
20240531,171200,30314795,460,460,460,460,0
|
|
20240531,171100,30314795,460,460,460,460,0
|
|
20240531,171000,30314795,460,460,460,460,0
|
|
20240531,170900,30314795,460,460,460,460,0
|
|
20240531,170800,30314795,460,460,460,460,0
|
|
20240531,170700,30314795,460,460,460,460,0
|
|
20240531,170600,30314795,460,460,460,460,0
|
|
20240531,170500,30314795,460,460,460,460,0
|
|
20240531,170400,30314795,460,460,460,460,0
|
|
20240531,170300,30314795,460,460,460,460,0
|
|
20240531,170200,30314795,460,460,460,460,0
|
|
20240531,170100,30314795,460,460,460,460,0
|
|
20240531,170000,30314795,460,460,460,460,0
|
|
20240531,165900,30314795,460,460,460,460,0
|
|
20240531,165800,30314795,460,460,460,460,0
|
|
20240531,165700,30314795,460,460,460,460,609
|
|
20240531,165600,30314795,460,460,460,460,0
|
|
20240531,165500,30314795,460,460,460,460,0
|
|
20240531,165400,30314795,460,460,460,460,0
|
|
20240531,165300,30314795,460,460,460,460,0
|
|
20240531,165200,30314795,460,460,460,460,0
|
|
20240531,165100,30314795,460,460,460,460,0
|
|
20240531,165000,30314795,460,460,460,460,0
|
|
20240531,164900,30314795,460,460,460,460,0
|
|
20240531,164800,30314795,460,460,460,460,0
|
|
20240531,164700,30314795,460,460,460,460,0
|
|
20240531,164600,30314795,460,460,460,460,0
|
|
20240531,164500,30314795,460,460,460,460,0
|
|
20240531,164400,30314795,460,460,460,460,0
|
|
20240531,164300,30314795,460,460,460,460,0
|
|
20240531,164200,30314795,460,460,460,460,0
|
|
20240531,164100,30314795,460,460,460,460,0
|
|
20240531,164000,30314795,460,460,460,460,0
|
|
20240531,163900,30314795,460,460,460,460,0
|
|
20240531,163800,30314795,460,460,460,460,0
|
|
20240531,163700,30314795,460,460,460,460,0
|
|
20240531,163600,30314795,460,460,460,460,0
|
|
20240531,163500,30314795,460,460,460,460,0
|
|
20240531,163400,30314795,460,460,460,460,0
|
|
20240531,163300,30314795,460,460,460,460,0
|
|
20240531,163200,30314795,460,460,460,460,0
|
|
20240531,163100,30314795,460,460,460,460,0
|
|
20240531,163000,30314795,460,460,460,460,0
|
|
20240531,162900,30314795,460,460,460,460,0
|
|
20240531,162800,30314795,460,460,460,460,0
|
|
20240531,162700,30314795,460,460,460,460,609
|
|
20240531,162600,30314795,460,460,460,460,0
|
|
20240531,162500,30314795,460,460,460,460,0
|
|
20240531,162400,30314795,460,460,460,460,0
|
|
20240531,162300,30314795,460,460,460,460,0
|
|
20240531,162200,30314795,460,460,460,460,0
|
|
20240531,162100,30314795,460,460,460,460,0
|
|
20240531,162000,30314795,460,460,460,460,0
|
|
20240531,161900,30314795,460,460,460,460,0
|
|
20240531,161800,30314795,460,460,460,460,0
|
|
20240531,161700,30314795,460,460,460,460,0
|
|
20240531,161600,30314795,460,460,460,460,0
|
|
20240531,161500,30314795,460,460,460,460,0
|
|
20240531,161400,30314795,460,460,460,460,0
|
|
20240531,161300,30314795,460,460,460,460,0
|
|
20240531,161200,30314795,460,460,460,460,0
|
|
20240531,161100,30314795,460,460,460,460,0
|
|
20240531,161000,30314795,460,460,460,460,0
|
|
20240531,160900,30314795,460,460,460,460,0
|
|
20240531,160800,30314795,460,460,460,460,0
|
|
20240531,160700,30314795,460,460,460,460,0
|
|
20240531,160600,30314795,460,460,460,460,0
|
|
20240531,160500,30314795,460,460,460,460,0
|
|
20240531,160400,30314795,460,460,460,460,0
|
|
20240531,160300,30314795,460,460,460,460,0
|
|
20240531,160200,30314795,460,460,460,460,0
|
|
20240531,160100,30314795,460,460,460,460,0
|
|
20240531,160000,30314795,460,460,460,460,0
|
|
20240531,155900,30314795,460,460,460,460,0
|
|
20240531,155800,30314795,460,460,460,460,0
|
|
20240531,155700,30314795,460,460,460,460,609
|
|
20240531,155600,30314795,460,460,460,460,0
|
|
20240531,155500,30314795,460,460,460,460,0
|
|
20240531,155400,30314795,460,460,460,460,0
|
|
20240531,155300,30314795,460,460,460,460,0
|
|
20240531,155200,30314795,460,460,460,460,0
|
|
20240531,155100,30314795,460,460,460,460,0
|
|
20240531,155000,30314795,460,460,460,460,0
|
|
20240531,154900,30314795,460,460,460,460,0
|
|
20240531,154800,30314795,460,460,460,460,0
|
|
20240531,154700,30314795,460,460,460,460,0
|
|
20240531,154600,30314795,460,460,460,460,0
|
|
20240531,154500,30314795,460,460,460,460,0
|
|
20240531,154400,30314795,460,460,460,460,0
|
|
20240531,154300,30314795,460,460,460,460,0
|
|
20240531,154200,30314795,460,460,460,460,0
|
|
20240531,154100,30314795,460,460,460,460,0
|
|
20240531,154000,30314795,460,460,460,460,0
|
|
20240531,153900,30314795,460,460,460,460,0
|
|
20240531,153800,30314795,460,460,460,460,0
|
|
20240531,153700,30314795,460,460,460,460,0
|
|
20240531,153600,30314795,460,460,460,460,0
|
|
20240531,153500,30314795,460,460,460,460,0
|
|
20240531,153400,30314795,460,460,460,460,0
|
|
20240531,153300,30314795,460,460,460,460,0
|
|
20240531,153200,30314795,460,460,460,460,0
|
|
20240531,153100,30314795,460,460,460,460,0
|
|
20240531,153000,30314795,460,460,460,460,609
|
|
20240531,152900,30034655,466,466,466,466,0
|
|
20240531,152800,30034655,466,466,466,466,0
|
|
20240531,152700,30034655,466,466,466,466,0
|
|
20240531,152600,30034655,466,466,466,466,0
|
|
20240531,152500,30034655,466,466,466,466,0
|
|
20240531,152400,30034655,466,466,466,466,0
|
|
20240531,152300,30034655,466,466,466,466,0
|
|
20240531,152200,30034655,466,466,466,466,0
|
|
20240531,152100,30034655,466,466,466,466,0
|
|
20240531,152000,30034655,466,466,466,466,0
|
|
20240531,151900,30034655,466,466,466,466,0
|
|
20240531,151800,30034655,466,462,466,462,4018
|
|
20240531,151700,28178335,462,462,462,462,7983
|
|
20240531,151600,24490189,462,467,467,462,3592
|
|
20240531,151500,22830635,467,467,467,467,0
|
|
20240531,151400,22830635,467,467,467,467,72
|
|
20240531,151300,22797011,467,467,467,467,0
|
|
20240531,151200,22797011,467,467,467,467,10
|
|
20240531,151100,22792341,467,467,467,467,111
|
|
20240531,151000,22740504,467,467,467,467,1
|
|
20240531,150900,22740037,458,462,468,458,7264
|
|
20240531,150800,19351825,462,462,462,462,10
|
|
20240531,150700,19347205,462,461,462,461,800
|
|
20240531,150600,18977858,461,461,461,460,202
|
|
20240531,150500,18884936,460,460,460,460,200
|
|
20240531,150400,18792936,461,460,461,460,2
|
|
20240531,150300,18792015,461,461,461,461,0
|
|
20240531,150200,18792015,461,461,461,461,85
|
|
20240531,150100,18752830,461,461,461,461,455
|
|
20240531,150000,18543075,461,461,461,461,10
|
|
20240531,145900,18538465,461,461,461,461,1
|
|
20240531,145800,18538004,458,458,458,458,510
|
|
20240531,145700,18304424,459,459,459,459,0
|
|
20240531,145600,18304424,459,454,459,454,2621
|
|
20240531,145500,17107715,454,454,454,454,100
|
|
20240531,145400,17062315,453,453,453,453,0
|
|
20240531,145300,17062315,453,453,453,453,165
|
|
20240531,145200,16987570,454,454,454,454,10
|
|
20240531,145100,16983030,454,454,454,454,0
|
|
20240531,145000,16983030,454,459,459,452,506
|
|
20240531,144900,16753817,453,458,459,453,6660
|
|
20240531,144800,13733308,459,459,459,459,6
|
|
20240531,144700,13730554,454,459,459,454,7500
|
|
20240531,144600,10320410,462,462,462,462,0
|
|
20240531,144500,10320410,462,462,462,462,0
|
|
20240531,144400,10320410,462,462,462,462,10
|
|
20240531,144300,10315790,462,462,462,462,0
|
|
20240531,144200,10315790,462,462,462,462,0
|
|
20240531,144100,10315790,462,462,462,462,0
|
|
20240531,144000,10315790,462,462,462,462,10
|
|
20240531,143900,10311170,462,462,462,462,0
|
|
20240531,143800,10311170,462,462,462,462,0
|
|
20240531,143700,10311170,462,462,462,462,0
|
|
20240531,143600,10311170,462,462,462,462,10
|
|
20240531,143500,10306550,462,462,462,462,0
|
|
20240531,143400,10306550,462,462,462,462,0
|
|
20240531,143300,10306550,462,462,462,462,0
|
|
20240531,143200,10306550,462,462,462,462,10
|
|
20240531,143100,10301930,462,462,462,462,0
|
|
20240531,143000,10301930,462,462,462,462,20
|
|
20240531,142900,10292690,462,462,462,462,0
|
|
20240531,142800,10292690,462,462,462,462,10
|
|
20240531,142700,10288070,462,462,462,462,0
|
|
20240531,142600,10288070,462,462,462,462,0
|
|
20240531,142500,10288070,462,462,462,462,0
|
|
20240531,142400,10288070,462,462,462,462,10
|
|
20240531,142300,10283450,462,462,462,462,2
|
|
20240531,142200,10282526,462,462,462,462,0
|
|
20240531,142100,10282526,462,462,462,462,0
|
|
20240531,142000,10282526,462,462,462,462,10
|
|
20240531,141900,10277906,462,461,462,461,49
|
|
20240531,141800,10255316,459,459,459,459,1
|
|
20240531,141700,10254857,463,463,463,463,0
|
|
20240531,141600,10254857,463,463,463,463,10
|
|
20240531,141500,10250227,463,463,463,463,0
|
|
20240531,141400,10250227,463,463,463,463,0
|
|
20240531,141300,10250227,463,463,463,463,10
|
|
20240531,141200,10245597,463,463,463,463,216
|
|
20240531,141100,10145589,463,463,463,463,0
|
|
20240531,141000,10145589,463,463,463,463,0
|
|
20240531,140900,10145589,463,463,463,463,10
|
|
20240531,140800,10140959,463,463,463,463,0
|
|
20240531,140700,10140959,463,463,463,463,0
|
|
20240531,140600,10140959,463,463,463,463,0
|
|
20240531,140500,10140959,463,463,463,463,10
|
|
20240531,140400,10136329,463,463,463,463,0
|
|
20240531,140300,10136329,463,463,463,463,0
|
|
20240531,140200,10136329,463,463,463,463,0
|
|
20240531,140100,10136329,463,463,463,463,10
|
|
20240531,140000,10131699,463,463,463,463,0
|
|
20240531,135900,10131699,463,463,463,463,0
|
|
20240531,135800,10131699,463,463,463,463,0
|
|
20240531,135700,10131699,463,463,463,463,10
|
|
20240531,135600,10127069,463,463,463,463,0
|
|
20240531,135500,10127069,463,463,463,463,1
|
|
20240531,135400,10126606,456,456,456,456,34
|
|
20240531,135300,10111102,458,463,463,458,175
|
|
20240531,135200,10030902,463,463,463,463,0
|
|
20240531,135100,10030902,463,463,463,463,0
|
|
20240531,135000,10030902,463,463,463,463,0
|
|
20240531,134900,10030902,463,463,463,463,10
|
|
20240531,134800,10026272,463,463,463,463,0
|
|
20240531,134700,10026272,463,463,463,463,0
|
|
20240531,134600,10026272,463,463,463,463,0
|
|
20240531,134500,10026272,463,463,463,463,10
|
|
20240531,134400,10021642,463,463,463,463,0
|
|
20240531,134300,10021642,463,463,463,463,0
|
|
20240531,134200,10021642,463,463,463,463,0
|
|
20240531,134100,10021642,463,463,463,463,10
|
|
20240531,134000,10017012,463,463,463,463,0
|
|
20240531,133900,10017012,463,463,463,463,0
|
|
20240531,133800,10017012,463,463,463,463,10
|
|
20240531,133700,10012382,464,464,464,464,0
|
|
20240531,133600,10012382,464,464,464,464,0
|
|
20240531,133500,10012382,464,464,464,464,11
|
|
20240531,133400,10007278,458,458,458,458,0
|
|
20240531,133300,10007278,458,459,459,458,1482
|
|
20240531,133200,9328492,461,461,461,461,4
|
|
20240531,133100,9326648,467,457,467,457,355
|
|
20240531,133000,9164403,458,458,458,458,0
|
|
20240531,132900,9164403,458,460,460,458,660
|
|
20240531,132800,8862095,460,461,461,460,105
|
|
20240531,132700,8813696,463,463,463,463,0
|
|
20240531,132600,8813696,463,463,463,463,0
|
|
20240531,132500,8813696,463,463,463,463,0
|
|
20240531,132400,8813696,463,463,463,463,0
|
|
20240531,132300,8813696,463,463,463,463,1
|
|
20240531,132200,8813233,462,462,462,462,560
|
|
20240531,132100,8554513,463,463,463,463,0
|
|
20240531,132000,8554513,463,463,463,463,0
|
|
20240531,131900,8554513,463,463,463,463,380
|
|
20240531,131800,8378573,463,463,463,463,0
|
|
20240531,131700,8378573,463,464,464,463,92
|
|
20240531,131600,8335942,464,464,464,464,0
|
|
20240531,131500,8335942,464,468,468,464,235
|
|
20240531,131400,8226502,468,467,468,467,10
|
|
20240531,131300,8221825,468,468,468,468,0
|
|
20240531,131200,8221825,468,468,468,468,0
|
|
20240531,131100,8221825,468,468,468,468,0
|
|
20240531,131000,8221825,468,467,468,467,10
|
|
20240531,130900,8217149,468,467,468,467,100
|
|
20240531,130800,8170431,468,468,468,468,0
|
|
20240531,130700,8170431,468,468,468,468,0
|
|
20240531,130600,8170431,468,468,468,468,2000
|
|
20240531,130500,7234431,468,468,468,468,0
|
|
20240531,130400,7234431,468,468,468,468,10
|
|
20240531,130300,7229751,468,468,468,468,0
|
|
20240531,130200,7229751,468,468,468,468,0
|
|
20240531,130100,7229751,468,468,468,468,0
|
|
20240531,130000,7229751,468,468,468,468,0
|
|
20240531,125900,7229751,468,468,468,468,0
|
|
20240531,125800,7229751,468,468,468,468,0
|
|
20240531,125700,7229751,468,468,468,468,0
|
|
20240531,125600,7229751,468,468,468,468,0
|
|
20240531,125500,7229751,468,468,468,468,0
|
|
20240531,125400,7229751,468,468,468,468,1
|
|
20240531,125300,7229283,468,468,468,468,0
|
|
20240531,125200,7229283,468,468,468,468,0
|
|
20240531,125100,7229283,468,468,468,468,0
|
|
20240531,125000,7229283,468,468,468,468,0
|
|
20240531,124900,7229283,468,468,468,468,0
|
|
20240531,124800,7229283,468,468,468,468,0
|
|
20240531,124700,7229283,468,468,468,468,0
|
|
20240531,124600,7229283,468,468,468,468,0
|
|
20240531,124500,7229283,468,468,468,468,0
|
|
20240531,124400,7229283,468,468,468,468,0
|
|
20240531,124300,7229283,468,468,468,468,0
|
|
20240531,124200,7229283,468,468,468,468,0
|
|
20240531,124100,7229283,468,468,468,468,0
|
|
20240531,124000,7229283,468,468,468,468,0
|
|
20240531,123900,7229283,468,468,468,468,0
|
|
20240531,123800,7229283,468,468,468,468,0
|
|
20240531,123700,7229283,468,468,468,468,0
|
|
20240531,123600,7229283,468,468,468,468,0
|
|
20240531,123500,7229283,468,468,468,468,0
|
|
20240531,123400,7229283,468,468,468,468,0
|
|
20240531,123300,7229283,468,468,468,468,0
|
|
20240531,123200,7229283,468,464,468,464,2
|
|
20240531,123100,7228351,468,468,468,468,0
|
|
20240531,123000,7228351,468,468,468,468,0
|
|
20240531,122900,7228351,468,468,468,468,0
|
|
20240531,122800,7228351,468,468,468,468,0
|
|
20240531,122700,7228351,468,468,468,468,10
|
|
20240531,122600,7223671,469,469,469,469,0
|
|
20240531,122500,7223671,469,469,469,469,0
|
|
20240531,122400,7223671,469,469,469,469,0
|
|
20240531,122300,7223671,469,469,469,469,0
|
|
20240531,122200,7223671,469,469,469,469,0
|
|
20240531,122100,7223671,469,469,469,469,0
|
|
20240531,122000,7223671,469,469,469,469,0
|
|
20240531,121900,7223671,469,469,469,469,0
|
|
20240531,121800,7223671,469,469,469,469,0
|
|
20240531,121700,7223671,469,469,469,469,0
|
|
20240531,121600,7223671,469,469,469,469,0
|
|
20240531,121500,7223671,469,469,469,469,0
|
|
20240531,121400,7223671,469,469,469,469,0
|
|
20240531,121300,7223671,469,469,469,469,0
|
|
20240531,121200,7223671,469,469,469,469,500
|
|
20240531,121100,6989171,469,469,469,469,0
|
|
20240531,121000,6989171,469,469,469,469,0
|
|
20240531,120900,6989171,469,469,469,469,0
|
|
20240531,120800,6989171,469,469,469,469,30
|
|
20240531,120700,6975101,469,469,469,469,0
|
|
20240531,120600,6975101,469,469,469,469,0
|
|
20240531,120500,6975101,469,469,469,469,100
|
|
20240531,120400,6928201,470,470,470,470,0
|
|
20240531,120300,6928201,470,470,470,470,0
|
|
20240531,120200,6928201,470,470,470,470,0
|
|
20240531,120100,6928201,470,470,470,470,0
|
|
20240531,120000,6928201,470,470,470,470,0
|
|
20240531,115900,6928201,470,470,470,470,0
|
|
20240531,115800,6928201,470,470,470,470,1000
|
|
20240531,115700,6458201,470,470,470,470,0
|
|
20240531,115600,6458201,470,470,470,470,0
|
|
20240531,115500,6458201,470,464,470,464,1000
|
|
20240531,115400,5990141,464,464,464,464,0
|
|
20240531,115300,5990141,464,460,464,460,2000
|
|
20240531,115200,5068987,460,460,460,460,0
|
|
20240531,115100,5068987,460,460,460,460,0
|
|
20240531,115000,5068987,460,460,460,460,0
|
|
20240531,114900,5068987,460,460,460,460,0
|
|
20240531,114800,5068987,460,460,460,460,0
|
|
20240531,114700,5068987,460,460,460,460,0
|
|
20240531,114600,5068987,460,460,460,460,0
|
|
20240531,114500,5068987,460,459,460,459,11
|
|
20240531,114400,5063937,459,459,459,459,0
|
|
20240531,114300,5063937,459,459,459,459,0
|
|
20240531,114200,5063937,459,459,459,459,0
|
|
20240531,114100,5063937,459,459,459,459,0
|
|
20240531,114000,5063937,459,459,459,459,0
|
|
20240531,113900,5063937,459,459,459,459,0
|
|
20240531,113800,5063937,459,459,459,459,0
|
|
20240531,113700,5063937,459,459,459,459,0
|
|
20240531,113600,5063937,459,459,459,459,0
|
|
20240531,113500,5063937,459,459,459,459,0
|
|
20240531,113400,5063937,459,459,459,459,0
|
|
20240531,113300,5063937,459,459,459,459,1
|
|
20240531,113200,5063478,462,462,462,462,0
|
|
20240531,113100,5063478,462,462,462,462,0
|
|
20240531,113000,5063478,462,462,462,462,0
|
|
20240531,112900,5063478,462,462,462,462,0
|
|
20240531,112800,5063478,462,462,462,462,0
|
|
20240531,112700,5063478,462,462,462,462,0
|
|
20240531,112600,5063478,462,462,462,462,0
|
|
20240531,112500,5063478,462,462,462,462,0
|
|
20240531,112400,5063478,462,462,462,462,0
|
|
20240531,112300,5063478,462,462,462,462,0
|
|
20240531,112200,5063478,462,462,462,462,0
|
|
20240531,112100,5063478,462,462,462,462,0
|
|
20240531,112000,5063478,462,462,462,462,0
|
|
20240531,111900,5063478,462,462,462,462,0
|
|
20240531,111800,5063478,462,462,462,462,0
|
|
20240531,111700,5063478,462,462,462,462,0
|
|
20240531,111600,5063478,462,462,462,462,0
|
|
20240531,111500,5063478,462,462,462,462,0
|
|
20240531,111400,5063478,462,462,462,462,0
|
|
20240531,111300,5063478,462,462,462,462,0
|
|
20240531,111200,5063478,462,462,462,462,0
|
|
20240531,111100,5063478,462,462,462,462,0
|
|
20240531,111000,5063478,462,462,462,462,0
|
|
20240531,110900,5063478,462,462,462,462,0
|
|
20240531,110800,5063478,462,462,462,462,0
|
|
20240531,110700,5063478,462,462,462,462,0
|
|
20240531,110600,5063478,462,462,462,462,0
|
|
20240531,110500,5063478,462,462,462,462,0
|
|
20240531,110400,5063478,462,462,462,462,0
|
|
20240531,110300,5063478,462,462,462,462,0
|
|
20240531,110200,5063478,462,462,462,462,0
|
|
20240531,110100,5063478,462,462,462,462,0
|
|
20240531,110000,5063478,462,462,462,462,0
|
|
20240531,105900,5063478,462,462,462,462,0
|
|
20240531,105800,5063478,462,462,462,462,0
|
|
20240531,105700,5063478,462,462,462,462,0
|
|
20240531,105600,5063478,462,462,462,462,0
|
|
20240531,105500,5063478,462,461,462,461,32
|
|
20240531,105400,5048725,460,459,460,459,21
|
|
20240531,105300,5039079,459,459,459,459,0
|
|
20240531,105200,5039079,459,459,459,459,0
|
|
20240531,105100,5039079,459,459,459,459,0
|
|
20240531,105000,5039079,459,460,461,459,305
|
|
20240531,104900,4898582,460,459,460,459,50
|
|
20240531,104800,4875593,460,460,460,460,0
|
|
20240531,104700,4875593,460,460,460,460,0
|
|
20240531,104600,4875593,460,460,460,460,72
|
|
20240531,104500,4842473,460,460,460,460,0
|
|
20240531,104400,4842473,460,460,460,460,0
|
|
20240531,104300,4842473,460,460,460,460,0
|
|
20240531,104200,4842473,460,460,460,460,0
|
|
20240531,104100,4842473,460,460,460,460,3
|
|
20240531,104000,4841093,460,460,460,460,0
|
|
20240531,103900,4841093,460,460,460,460,0
|
|
20240531,103800,4841093,460,460,460,460,0
|
|
20240531,103700,4841093,460,460,460,460,0
|
|
20240531,103600,4841093,460,460,460,460,11
|
|
20240531,103500,4836033,461,461,461,461,0
|
|
20240531,103400,4836033,461,461,461,461,0
|
|
20240531,103300,4836033,461,461,461,461,0
|
|
20240531,103200,4836033,461,461,461,461,0
|
|
20240531,103100,4836033,461,461,461,461,1
|
|
20240531,103000,4835572,454,456,456,454,991
|
|
20240531,102900,4385330,465,465,465,465,0
|
|
20240531,102800,4385330,465,465,465,465,0
|
|
20240531,102700,4385330,465,465,465,465,0
|
|
20240531,102600,4385330,465,465,465,465,0
|
|
20240531,102500,4385330,465,465,465,465,0
|
|
20240531,102400,4385330,465,465,465,465,0
|
|
20240531,102300,4385330,465,465,465,465,0
|
|
20240531,102200,4385330,465,465,465,465,0
|
|
20240531,102100,4385330,465,465,465,465,0
|
|
20240531,102000,4385330,465,465,465,465,0
|
|
20240531,101900,4385330,465,465,465,465,0
|
|
20240531,101800,4385330,465,465,465,465,0
|
|
20240531,101700,4385330,465,465,465,465,0
|
|
20240531,101600,4385330,465,465,465,465,10
|
|
20240531,101500,4380680,461,461,461,461,0
|
|
20240531,101400,4380680,461,461,461,461,500
|
|
20240531,101300,4150180,463,463,463,463,0
|
|
20240531,101200,4150180,463,463,463,463,10
|
|
20240531,101100,4145550,464,464,464,464,0
|
|
20240531,101000,4145550,464,464,464,464,0
|
|
20240531,100900,4145550,464,464,464,464,0
|
|
20240531,100800,4145550,464,464,464,464,10
|
|
20240531,100700,4140910,464,464,464,464,0
|
|
20240531,100600,4140910,464,464,464,464,0
|
|
20240531,100500,4140910,464,464,464,464,0
|
|
20240531,100400,4140910,464,464,464,464,10
|
|
20240531,100300,4136270,466,466,466,466,0
|
|
20240531,100200,4136270,466,466,466,466,0
|
|
20240531,100100,4136270,466,466,466,466,0
|
|
20240531,100000,4136270,466,459,466,459,18
|
|
20240531,095900,4127931,452,459,459,452,4832
|
|
20240531,095800,1933597,462,462,462,462,1
|
|
20240531,095700,1933135,462,462,462,462,0
|
|
20240531,095600,1933135,462,462,462,462,10
|
|
20240531,095500,1928515,459,459,459,459,20
|
|
20240531,095400,1919335,462,462,462,462,0
|
|
20240531,095300,1919335,462,462,462,462,0
|
|
20240531,095200,1919335,462,462,462,462,10
|
|
20240531,095100,1914715,464,464,464,464,49
|
|
20240531,095000,1891979,466,461,466,461,24
|
|
20240531,094900,1880910,461,461,461,461,0
|
|
20240531,094800,1880910,461,461,461,461,10
|
|
20240531,094700,1876300,463,463,463,463,0
|
|
20240531,094600,1876300,463,463,463,463,0
|
|
20240531,094500,1876300,463,463,463,463,0
|
|
20240531,094400,1876300,463,460,463,460,259
|
|
20240531,094300,1756950,461,458,461,458,786
|
|
20240531,094200,1396959,465,465,465,465,0
|
|
20240531,094100,1396959,465,465,465,465,0
|
|
20240531,094000,1396959,465,465,465,465,3
|
|
20240531,093900,1395564,466,462,466,462,12
|
|
20240531,093800,1390010,462,462,462,462,0
|
|
20240531,093700,1390010,462,462,462,462,0
|
|
20240531,093600,1390010,462,462,462,462,11
|
|
20240531,093500,1384928,462,462,462,462,0
|
|
20240531,093400,1384928,462,462,462,462,0
|
|
20240531,093300,1384928,462,462,462,462,0
|
|
20240531,093200,1384928,462,462,462,462,10
|
|
20240531,093100,1380308,465,465,465,465,0
|
|
20240531,093000,1380308,465,465,465,465,0
|
|
20240531,092900,1380308,465,465,465,465,0
|
|
20240531,092800,1380308,465,465,465,465,10
|
|
20240531,092700,1375658,465,458,465,458,6
|
|
20240531,092600,1372903,465,465,465,465,0
|
|
20240531,092500,1372903,465,465,465,465,0
|
|
20240531,092400,1372903,465,465,465,465,10
|
|
20240531,092300,1368253,466,460,466,460,306
|
|
20240531,092200,1227257,461,460,461,460,3
|
|
20240531,092100,1225876,461,460,461,460,17
|
|
20240531,092000,1218055,461,460,461,460,15
|
|
20240531,091900,1211154,457,457,457,457,217
|
|
20240531,091800,1111985,463,463,463,463,0
|
|
20240531,091700,1111985,463,463,463,463,0
|
|
20240531,091600,1111985,463,463,463,463,10
|
|
20240531,091500,1107355,466,466,466,466,0
|
|
20240531,091400,1107355,466,466,466,466,0
|
|
20240531,091300,1107355,466,466,466,466,0
|
|
20240531,091200,1107355,466,461,466,461,15
|
|
20240531,091100,1100390,458,457,458,457,197
|
|
20240531,091000,1010292,456,457,457,456,902
|
|
20240531,090900,598864,468,468,468,468,0
|
|
20240531,090800,598864,468,468,468,468,11
|
|
20240531,090700,593716,473,473,473,473,0
|
|
20240531,090600,593716,473,473,473,473,0
|
|
20240531,090500,593716,473,473,473,473,0
|
|
20240531,090400,593716,473,472,473,472,100
|
|
20240531,090300,546504,473,473,473,473,21
|
|
20240531,090200,536571,475,475,475,475,31
|
|
20240531,090100,521846,477,478,478,477,995
|
|
20240531,090000,46237,479,462,479,462,100
|