580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,183700,30395581,523,523,523,523,133
|
|
20240531,183600,30395581,523,523,523,523,0
|
|
20240531,183500,30395581,523,523,523,523,0
|
|
20240531,183400,30395581,523,523,523,523,0
|
|
20240531,183300,30395581,523,523,523,523,0
|
|
20240531,183200,30395581,523,523,523,523,0
|
|
20240531,183100,30395581,523,523,523,523,0
|
|
20240531,183000,30395581,523,523,523,523,0
|
|
20240531,182900,30395581,523,523,523,523,0
|
|
20240531,182800,30395581,523,523,523,523,0
|
|
20240531,182700,30395581,523,523,523,523,0
|
|
20240531,182600,30395581,523,523,523,523,0
|
|
20240531,182500,30395581,523,523,523,523,0
|
|
20240531,182400,30395581,523,523,523,523,0
|
|
20240531,182300,30395581,523,523,523,523,0
|
|
20240531,182200,30395581,523,523,523,523,0
|
|
20240531,182100,30395581,523,523,523,523,0
|
|
20240531,182000,30395581,523,523,523,523,0
|
|
20240531,181900,30395581,523,523,523,523,0
|
|
20240531,181800,30395581,523,523,523,523,0
|
|
20240531,181700,30395581,523,523,523,523,0
|
|
20240531,181600,30395581,523,523,523,523,0
|
|
20240531,181500,30395581,523,523,523,523,0
|
|
20240531,181400,30395581,523,523,523,523,0
|
|
20240531,181300,30395581,523,523,523,523,0
|
|
20240531,181200,30395581,523,523,523,523,0
|
|
20240531,181100,30395581,523,523,523,523,0
|
|
20240531,181000,30395581,523,523,523,523,0
|
|
20240531,180900,30395581,523,523,523,523,0
|
|
20240531,180800,30395581,523,523,523,523,0
|
|
20240531,180700,30395581,523,523,523,523,133
|
|
20240531,180600,30395581,523,523,523,523,0
|
|
20240531,180500,30395581,523,523,523,523,0
|
|
20240531,180400,30395581,523,523,523,523,0
|
|
20240531,180300,30395581,523,523,523,523,0
|
|
20240531,180200,30395581,523,523,523,523,0
|
|
20240531,180100,30395581,523,523,523,523,0
|
|
20240531,180000,30395581,523,523,523,523,0
|
|
20240531,175900,30395581,523,523,523,523,0
|
|
20240531,175800,30395581,523,523,523,523,0
|
|
20240531,175700,30395581,523,523,523,523,0
|
|
20240531,175600,30395581,523,523,523,523,0
|
|
20240531,175500,30395581,523,523,523,523,0
|
|
20240531,175400,30395581,523,523,523,523,0
|
|
20240531,175300,30395581,523,523,523,523,0
|
|
20240531,175200,30395581,523,523,523,523,0
|
|
20240531,175100,30395581,523,523,523,523,0
|
|
20240531,175000,30395581,523,523,523,523,0
|
|
20240531,174900,30395581,523,523,523,523,0
|
|
20240531,174800,30395581,523,523,523,523,0
|
|
20240531,174700,30395581,523,523,523,523,0
|
|
20240531,174600,30395581,523,523,523,523,0
|
|
20240531,174500,30395581,523,523,523,523,0
|
|
20240531,174400,30395581,523,523,523,523,0
|
|
20240531,174300,30395581,523,523,523,523,0
|
|
20240531,174200,30395581,523,523,523,523,0
|
|
20240531,174100,30395581,523,523,523,523,0
|
|
20240531,174000,30395581,523,523,523,523,0
|
|
20240531,173900,30395581,523,523,523,523,0
|
|
20240531,173800,30395581,523,523,523,523,0
|
|
20240531,173700,30395581,523,523,523,523,133
|
|
20240531,173600,30395581,523,523,523,523,0
|
|
20240531,173500,30395581,523,523,523,523,0
|
|
20240531,173400,30395581,523,523,523,523,0
|
|
20240531,173300,30395581,523,523,523,523,0
|
|
20240531,173200,30395581,523,523,523,523,0
|
|
20240531,173100,30395581,523,523,523,523,0
|
|
20240531,173000,30395581,523,523,523,523,0
|
|
20240531,172900,30395581,523,523,523,523,0
|
|
20240531,172800,30395581,523,523,523,523,0
|
|
20240531,172700,30395581,523,523,523,523,0
|
|
20240531,172600,30395581,523,523,523,523,0
|
|
20240531,172500,30395581,523,523,523,523,0
|
|
20240531,172400,30395581,523,523,523,523,0
|
|
20240531,172300,30395581,523,523,523,523,0
|
|
20240531,172200,30395581,523,523,523,523,0
|
|
20240531,172100,30395581,523,523,523,523,0
|
|
20240531,172000,30395581,523,523,523,523,0
|
|
20240531,171900,30395581,523,523,523,523,0
|
|
20240531,171800,30395581,523,523,523,523,0
|
|
20240531,171700,30395581,523,523,523,523,0
|
|
20240531,171600,30395581,523,523,523,523,0
|
|
20240531,171500,30395581,523,523,523,523,0
|
|
20240531,171400,30395581,523,523,523,523,0
|
|
20240531,171300,30395581,523,523,523,523,0
|
|
20240531,171200,30395581,523,523,523,523,0
|
|
20240531,171100,30395581,523,523,523,523,0
|
|
20240531,171000,30395581,523,523,523,523,0
|
|
20240531,170900,30395581,523,523,523,523,0
|
|
20240531,170800,30395581,523,523,523,523,0
|
|
20240531,170700,30395581,523,523,523,523,133
|
|
20240531,170600,30395581,523,523,523,523,0
|
|
20240531,170500,30395581,523,523,523,523,0
|
|
20240531,170400,30395581,523,523,523,523,0
|
|
20240531,170300,30395581,523,523,523,523,0
|
|
20240531,170200,30395581,523,523,523,523,0
|
|
20240531,170100,30395581,523,523,523,523,0
|
|
20240531,170000,30395581,523,523,523,523,0
|
|
20240531,165900,30395581,523,523,523,523,0
|
|
20240531,165800,30395581,523,523,523,523,0
|
|
20240531,165700,30395581,523,523,523,523,0
|
|
20240531,165600,30395581,523,523,523,523,0
|
|
20240531,165500,30395581,523,523,523,523,0
|
|
20240531,165400,30395581,523,523,523,523,0
|
|
20240531,165300,30395581,523,523,523,523,0
|
|
20240531,165200,30395581,523,523,523,523,0
|
|
20240531,165100,30395581,523,523,523,523,0
|
|
20240531,165000,30395581,523,523,523,523,0
|
|
20240531,164900,30395581,523,523,523,523,0
|
|
20240531,164800,30395581,523,523,523,523,0
|
|
20240531,164700,30395581,523,523,523,523,0
|
|
20240531,164600,30395581,523,523,523,523,0
|
|
20240531,164500,30395581,523,523,523,523,0
|
|
20240531,164400,30395581,523,523,523,523,0
|
|
20240531,164300,30395581,523,523,523,523,0
|
|
20240531,164200,30395581,523,523,523,523,0
|
|
20240531,164100,30395581,523,523,523,523,0
|
|
20240531,164000,30395581,523,523,523,523,0
|
|
20240531,163900,30395581,523,523,523,523,0
|
|
20240531,163800,30395581,523,523,523,523,0
|
|
20240531,163700,30395581,523,523,523,523,133
|
|
20240531,163600,30395581,523,523,523,523,0
|
|
20240531,163500,30395581,523,523,523,523,0
|
|
20240531,163400,30395581,523,523,523,523,0
|
|
20240531,163300,30395581,523,523,523,523,0
|
|
20240531,163200,30395581,523,523,523,523,0
|
|
20240531,163100,30395581,523,523,523,523,0
|
|
20240531,163000,30395581,523,523,523,523,0
|
|
20240531,162900,30395581,523,523,523,523,0
|
|
20240531,162800,30395581,523,523,523,523,0
|
|
20240531,162700,30395581,523,523,523,523,0
|
|
20240531,162600,30395581,523,523,523,523,0
|
|
20240531,162500,30395581,523,523,523,523,0
|
|
20240531,162400,30395581,523,523,523,523,0
|
|
20240531,162300,30395581,523,523,523,523,0
|
|
20240531,162200,30395581,523,523,523,523,0
|
|
20240531,162100,30395581,523,523,523,523,0
|
|
20240531,162000,30395581,523,523,523,523,0
|
|
20240531,161900,30395581,523,523,523,523,0
|
|
20240531,161800,30395581,523,523,523,523,0
|
|
20240531,161700,30395581,523,523,523,523,0
|
|
20240531,161600,30395581,523,523,523,523,0
|
|
20240531,161500,30395581,523,523,523,523,0
|
|
20240531,161400,30395581,523,523,523,523,0
|
|
20240531,161300,30395581,523,523,523,523,0
|
|
20240531,161200,30395581,523,523,523,523,0
|
|
20240531,161100,30395581,523,523,523,523,0
|
|
20240531,161000,30395581,523,523,523,523,0
|
|
20240531,160900,30395581,523,523,523,523,0
|
|
20240531,160800,30395581,523,523,523,523,0
|
|
20240531,160700,30395581,523,523,523,523,133
|
|
20240531,160600,30395581,523,523,523,523,0
|
|
20240531,160500,30395581,523,523,523,523,0
|
|
20240531,160400,30395581,523,523,523,523,0
|
|
20240531,160300,30395581,523,523,523,523,0
|
|
20240531,160200,30395581,523,523,523,523,0
|
|
20240531,160100,30395581,523,523,523,523,0
|
|
20240531,160000,30395581,523,523,523,523,0
|
|
20240531,155900,30395581,523,523,523,523,0
|
|
20240531,155800,30395581,523,523,523,523,0
|
|
20240531,155700,30395581,523,523,523,523,0
|
|
20240531,155600,30395581,523,523,523,523,0
|
|
20240531,155500,30395581,523,523,523,523,0
|
|
20240531,155400,30395581,523,523,523,523,0
|
|
20240531,155300,30395581,523,523,523,523,0
|
|
20240531,155200,30395581,523,523,523,523,0
|
|
20240531,155100,30395581,523,523,523,523,0
|
|
20240531,155000,30395581,523,523,523,523,0
|
|
20240531,154900,30395581,523,523,523,523,0
|
|
20240531,154800,30395581,523,523,523,523,0
|
|
20240531,154700,30395581,523,523,523,523,0
|
|
20240531,154600,30395581,523,523,523,523,0
|
|
20240531,154500,30395581,523,523,523,523,0
|
|
20240531,154400,30395581,523,523,523,523,0
|
|
20240531,154300,30395581,523,523,523,523,0
|
|
20240531,154200,30395581,523,523,523,523,0
|
|
20240531,154100,30395581,523,523,523,523,0
|
|
20240531,154000,30395581,523,523,523,523,0
|
|
20240531,153900,30395581,523,523,523,523,0
|
|
20240531,153800,30395581,523,523,523,523,0
|
|
20240531,153700,30395581,523,523,523,523,133
|
|
20240531,153600,30395581,523,523,523,523,0
|
|
20240531,153500,30395581,523,523,523,523,0
|
|
20240531,153400,30395581,523,523,523,523,0
|
|
20240531,153300,30395581,523,523,523,523,0
|
|
20240531,153200,30395581,523,523,523,523,0
|
|
20240531,153100,30395581,523,523,523,523,0
|
|
20240531,153000,30395581,523,523,523,523,133
|
|
20240531,152900,30326022,523,523,523,523,0
|
|
20240531,152800,30326022,523,523,523,523,0
|
|
20240531,152700,30326022,523,523,523,523,0
|
|
20240531,152600,30326022,523,523,523,523,0
|
|
20240531,152500,30326022,523,523,523,523,0
|
|
20240531,152400,30326022,523,523,523,523,0
|
|
20240531,152300,30326022,523,523,523,523,0
|
|
20240531,152200,30326022,523,523,523,523,0
|
|
20240531,152100,30326022,523,523,523,523,0
|
|
20240531,152000,30326022,523,523,523,523,0
|
|
20240531,151900,30326022,523,523,523,523,0
|
|
20240531,151800,30326022,523,523,523,523,0
|
|
20240531,151700,30326022,523,523,523,523,0
|
|
20240531,151600,30326022,523,523,523,523,0
|
|
20240531,151500,30326022,523,523,523,523,2
|
|
20240531,151400,30324976,523,523,523,523,1
|
|
20240531,151300,30324453,522,522,522,522,0
|
|
20240531,151200,30324453,522,522,522,522,0
|
|
20240531,151100,30324453,522,522,522,522,0
|
|
20240531,151000,30324453,522,522,522,522,0
|
|
20240531,150900,30324453,522,522,522,522,188
|
|
20240531,150800,30226317,522,522,522,522,0
|
|
20240531,150700,30226317,522,522,522,522,0
|
|
20240531,150600,30226317,522,522,522,522,2
|
|
20240531,150500,30225273,522,522,522,522,0
|
|
20240531,150400,30225273,522,522,522,522,657
|
|
20240531,150300,29882319,522,522,522,522,0
|
|
20240531,150200,29882319,522,522,522,522,0
|
|
20240531,150100,29882319,522,522,522,522,0
|
|
20240531,150000,29882319,522,522,522,522,0
|
|
20240531,145900,29882319,522,522,522,522,0
|
|
20240531,145800,29882319,522,522,522,522,0
|
|
20240531,145700,29882319,522,522,522,522,0
|
|
20240531,145600,29882319,522,522,522,522,0
|
|
20240531,145500,29882319,522,522,522,522,0
|
|
20240531,145400,29882319,522,522,522,522,0
|
|
20240531,145300,29882319,522,522,522,522,0
|
|
20240531,145200,29882319,522,522,522,522,0
|
|
20240531,145100,29882319,522,522,522,522,0
|
|
20240531,145000,29882319,522,522,522,522,60
|
|
20240531,144900,29850999,523,523,523,523,30
|
|
20240531,144800,29835309,522,522,522,522,0
|
|
20240531,144700,29835309,522,522,522,522,0
|
|
20240531,144600,29835309,522,522,522,522,0
|
|
20240531,144500,29835309,522,522,522,522,0
|
|
20240531,144400,29835309,522,522,522,522,0
|
|
20240531,144300,29835309,522,522,522,522,0
|
|
20240531,144200,29835309,522,522,522,522,0
|
|
20240531,144100,29835309,522,522,522,522,77
|
|
20240531,144000,29795115,522,522,522,522,1
|
|
20240531,143900,29794593,523,523,523,523,1
|
|
20240531,143800,29794070,522,522,522,522,0
|
|
20240531,143700,29794070,522,522,522,522,0
|
|
20240531,143600,29794070,522,522,522,522,0
|
|
20240531,143500,29794070,522,522,522,522,0
|
|
20240531,143400,29794070,522,522,522,522,40
|
|
20240531,143300,29773190,522,522,522,522,0
|
|
20240531,143200,29773190,522,522,522,522,0
|
|
20240531,143100,29773190,522,522,522,522,0
|
|
20240531,143000,29773190,522,522,522,522,0
|
|
20240531,142900,29773190,522,522,522,522,7200
|
|
20240531,142800,26014790,522,522,522,522,61
|
|
20240531,142700,25982948,522,522,522,522,0
|
|
20240531,142600,25982948,522,522,522,522,33
|
|
20240531,142500,25965722,522,522,522,522,0
|
|
20240531,142400,25965722,522,522,522,522,0
|
|
20240531,142300,25965722,522,522,522,522,0
|
|
20240531,142200,25965722,522,522,522,522,0
|
|
20240531,142100,25965722,522,522,522,522,0
|
|
20240531,142000,25965722,522,522,522,522,55
|
|
20240531,141900,25937012,522,522,522,522,55
|
|
20240531,141800,25908302,522,522,522,522,30
|
|
20240531,141700,25892642,521,521,521,521,0
|
|
20240531,141600,25892642,521,522,522,521,389
|
|
20240531,141500,25689971,522,522,522,522,0
|
|
20240531,141400,25689971,522,522,522,522,0
|
|
20240531,141300,25689971,522,522,522,522,0
|
|
20240531,141200,25689971,522,522,522,522,0
|
|
20240531,141100,25689971,522,522,522,522,0
|
|
20240531,141000,25689971,522,522,522,522,0
|
|
20240531,140900,25689971,522,522,522,522,0
|
|
20240531,140800,25689971,522,522,522,522,1
|
|
20240531,140700,25689449,522,522,522,522,0
|
|
20240531,140600,25689449,522,522,522,522,0
|
|
20240531,140500,25689449,522,522,522,522,0
|
|
20240531,140400,25689449,522,522,522,522,0
|
|
20240531,140300,25689449,522,522,522,522,0
|
|
20240531,140200,25689449,522,522,522,522,0
|
|
20240531,140100,25689449,522,522,522,522,0
|
|
20240531,140000,25689449,522,522,522,522,0
|
|
20240531,135900,25689449,522,522,522,522,0
|
|
20240531,135800,25689449,522,522,522,522,3
|
|
20240531,135700,25687883,522,522,522,522,0
|
|
20240531,135600,25687883,522,522,522,522,1
|
|
20240531,135500,25687361,521,521,521,521,0
|
|
20240531,135400,25687361,521,521,521,521,0
|
|
20240531,135300,25687361,521,521,521,521,0
|
|
20240531,135200,25687361,521,521,521,521,0
|
|
20240531,135100,25687361,521,521,521,521,0
|
|
20240531,135000,25687361,521,521,521,521,0
|
|
20240531,134900,25687361,521,521,521,521,0
|
|
20240531,134800,25687361,521,521,521,521,0
|
|
20240531,134700,25687361,521,521,521,521,0
|
|
20240531,134600,25687361,521,521,521,521,0
|
|
20240531,134500,25687361,521,521,521,521,0
|
|
20240531,134400,25687361,521,521,521,521,0
|
|
20240531,134300,25687361,521,521,521,521,0
|
|
20240531,134200,25687361,521,521,521,521,0
|
|
20240531,134100,25687361,521,521,521,521,47
|
|
20240531,134000,25662874,521,521,521,521,0
|
|
20240531,133900,25662874,521,521,521,521,0
|
|
20240531,133800,25662874,521,521,521,521,0
|
|
20240531,133700,25662874,521,521,521,521,1604
|
|
20240531,133600,24827190,521,521,521,521,0
|
|
20240531,133500,24827190,521,521,521,521,0
|
|
20240531,133400,24827190,521,521,521,521,0
|
|
20240531,133300,24827190,521,521,521,521,0
|
|
20240531,133200,24827190,521,521,521,521,0
|
|
20240531,133100,24827190,521,521,521,521,0
|
|
20240531,133000,24827190,521,520,521,520,5002
|
|
20240531,132900,22221150,520,520,520,520,800
|
|
20240531,132800,21805150,520,520,520,520,120
|
|
20240531,132700,21742750,520,520,520,520,780
|
|
20240531,132600,21337150,519,519,519,519,0
|
|
20240531,132500,21337150,519,519,519,519,0
|
|
20240531,132400,21337150,519,519,519,519,0
|
|
20240531,132300,21337150,519,519,519,519,396
|
|
20240531,132200,21131626,519,519,519,519,0
|
|
20240531,132100,21131626,519,519,519,519,0
|
|
20240531,132000,21131626,519,519,519,519,0
|
|
20240531,131900,21131626,519,519,519,519,660
|
|
20240531,131800,20789086,519,519,519,519,0
|
|
20240531,131700,20789086,519,519,519,519,0
|
|
20240531,131600,20789086,519,519,519,519,0
|
|
20240531,131500,20789086,519,519,519,519,0
|
|
20240531,131400,20789086,519,519,519,519,0
|
|
20240531,131300,20789086,519,519,519,519,0
|
|
20240531,131200,20789086,519,519,519,519,0
|
|
20240531,131100,20789086,519,519,519,519,0
|
|
20240531,131000,20789086,519,519,519,519,0
|
|
20240531,130900,20789086,519,519,519,519,0
|
|
20240531,130800,20789086,519,519,519,519,0
|
|
20240531,130700,20789086,519,519,519,519,80
|
|
20240531,130600,20747566,519,519,519,519,0
|
|
20240531,130500,20747566,519,519,519,519,3
|
|
20240531,130400,20746009,519,519,519,519,0
|
|
20240531,130300,20746009,519,519,519,519,0
|
|
20240531,130200,20746009,519,519,519,519,0
|
|
20240531,130100,20746009,519,519,519,519,0
|
|
20240531,130000,20746009,519,519,519,519,0
|
|
20240531,125900,20746009,519,519,519,519,1
|
|
20240531,125800,20745490,513,513,513,513,0
|
|
20240531,125700,20745490,513,513,513,513,0
|
|
20240531,125600,20745490,513,513,513,513,0
|
|
20240531,125500,20745490,513,513,513,513,0
|
|
20240531,125400,20745490,513,519,519,513,20000
|
|
20240531,125300,10438458,519,519,519,519,0
|
|
20240531,125200,10438458,519,519,519,519,0
|
|
20240531,125100,10438458,519,519,519,519,22
|
|
20240531,125000,10427040,519,519,519,519,0
|
|
20240531,124900,10427040,519,519,519,519,0
|
|
20240531,124800,10427040,519,519,519,519,0
|
|
20240531,124700,10427040,519,519,519,519,0
|
|
20240531,124600,10427040,519,519,519,519,22
|
|
20240531,124500,10415622,520,520,520,520,549
|
|
20240531,124400,10130142,520,520,520,520,0
|
|
20240531,124300,10130142,520,520,520,520,0
|
|
20240531,124200,10130142,520,520,520,520,0
|
|
20240531,124100,10130142,520,520,520,520,0
|
|
20240531,124000,10130142,520,520,520,520,0
|
|
20240531,123900,10130142,520,520,520,520,0
|
|
20240531,123800,10130142,520,520,520,520,1
|
|
20240531,123700,10129622,521,521,521,521,48
|
|
20240531,123600,10104614,521,521,521,521,0
|
|
20240531,123500,10104614,521,521,521,521,1460
|
|
20240531,123400,9343954,521,521,521,521,0
|
|
20240531,123300,9343954,521,521,521,521,0
|
|
20240531,123200,9343954,521,521,521,521,0
|
|
20240531,123100,9343954,521,521,521,521,0
|
|
20240531,123000,9343954,521,521,521,521,1
|
|
20240531,122900,9343433,520,520,520,520,0
|
|
20240531,122800,9343433,520,520,520,520,0
|
|
20240531,122700,9343433,520,520,520,520,0
|
|
20240531,122600,9343433,520,520,520,520,0
|
|
20240531,122500,9343433,520,520,520,520,799
|
|
20240531,122400,8927953,520,520,520,520,0
|
|
20240531,122300,8927953,520,520,520,520,542
|
|
20240531,122200,8646113,520,520,520,520,0
|
|
20240531,122100,8646113,520,520,520,520,0
|
|
20240531,122000,8646113,520,520,520,520,0
|
|
20240531,121900,8646113,520,520,520,520,0
|
|
20240531,121800,8646113,520,520,520,520,0
|
|
20240531,121700,8646113,520,520,520,520,0
|
|
20240531,121600,8646113,520,520,520,520,0
|
|
20240531,121500,8646113,520,520,520,520,0
|
|
20240531,121400,8646113,520,520,520,520,0
|
|
20240531,121300,8646113,520,521,521,520,1161
|
|
20240531,121200,8042007,521,521,521,521,0
|
|
20240531,121100,8042007,521,521,521,521,0
|
|
20240531,121000,8042007,521,521,521,521,0
|
|
20240531,120900,8042007,521,521,521,521,0
|
|
20240531,120800,8042007,521,521,521,521,0
|
|
20240531,120700,8042007,521,521,521,521,0
|
|
20240531,120600,8042007,521,521,521,521,0
|
|
20240531,120500,8042007,521,521,521,521,0
|
|
20240531,120400,8042007,521,521,521,521,0
|
|
20240531,120300,8042007,521,521,521,521,0
|
|
20240531,120200,8042007,521,521,521,521,0
|
|
20240531,120100,8042007,521,521,521,521,0
|
|
20240531,120000,8042007,521,521,521,521,0
|
|
20240531,115900,8042007,521,521,521,521,0
|
|
20240531,115800,8042007,521,521,521,521,281
|
|
20240531,115700,7895606,522,522,522,522,1
|
|
20240531,115600,7895084,522,522,522,522,0
|
|
20240531,115500,7895084,522,522,522,522,0
|
|
20240531,115400,7895084,522,522,522,522,0
|
|
20240531,115300,7895084,522,522,522,522,0
|
|
20240531,115200,7895084,522,522,522,522,0
|
|
20240531,115100,7895084,522,522,522,522,0
|
|
20240531,115000,7895084,522,522,522,522,135
|
|
20240531,114900,7824614,522,522,522,522,0
|
|
20240531,114800,7824614,522,522,522,522,0
|
|
20240531,114700,7824614,522,522,522,522,0
|
|
20240531,114600,7824614,522,522,522,522,0
|
|
20240531,114500,7824614,522,522,522,522,0
|
|
20240531,114400,7824614,522,522,522,522,0
|
|
20240531,114300,7824614,522,522,522,522,146
|
|
20240531,114200,7748402,522,522,522,522,0
|
|
20240531,114100,7748402,522,522,522,522,0
|
|
20240531,114000,7748402,522,522,522,522,0
|
|
20240531,113900,7748402,522,522,522,522,0
|
|
20240531,113800,7748402,522,522,522,522,0
|
|
20240531,113700,7748402,522,522,522,522,158
|
|
20240531,113600,7665926,522,522,522,522,0
|
|
20240531,113500,7665926,522,522,522,522,0
|
|
20240531,113400,7665926,522,522,522,522,0
|
|
20240531,113300,7665926,522,522,522,522,0
|
|
20240531,113200,7665926,522,522,522,522,0
|
|
20240531,113100,7665926,522,522,522,522,0
|
|
20240531,113000,7665926,522,522,522,522,0
|
|
20240531,112900,7665926,522,522,522,522,0
|
|
20240531,112800,7665926,522,522,522,522,0
|
|
20240531,112700,7665926,522,522,522,522,0
|
|
20240531,112600,7665926,522,522,522,522,0
|
|
20240531,112500,7665926,522,522,522,522,0
|
|
20240531,112400,7665926,522,522,522,522,0
|
|
20240531,112300,7665926,522,522,522,522,0
|
|
20240531,112200,7665926,522,522,522,522,0
|
|
20240531,112100,7665926,522,522,522,522,0
|
|
20240531,112000,7665926,522,522,522,522,0
|
|
20240531,111900,7665926,522,522,522,522,0
|
|
20240531,111800,7665926,522,522,522,522,0
|
|
20240531,111700,7665926,522,522,522,522,8
|
|
20240531,111600,7661750,519,519,519,519,0
|
|
20240531,111500,7661750,519,519,519,519,0
|
|
20240531,111400,7661750,519,519,519,519,0
|
|
20240531,111300,7661750,519,519,519,519,0
|
|
20240531,111200,7661750,519,519,519,519,0
|
|
20240531,111100,7661750,519,519,519,519,0
|
|
20240531,111000,7661750,519,519,519,519,0
|
|
20240531,110900,7661750,519,519,519,519,1
|
|
20240531,110800,7661231,522,522,522,522,0
|
|
20240531,110700,7661231,522,522,522,522,1
|
|
20240531,110600,7660709,522,522,522,522,0
|
|
20240531,110500,7660709,522,522,522,522,0
|
|
20240531,110400,7660709,522,522,522,522,0
|
|
20240531,110300,7660709,522,522,522,522,0
|
|
20240531,110200,7660709,522,522,522,522,1
|
|
20240531,110100,7660187,523,523,523,523,0
|
|
20240531,110000,7660187,523,523,523,523,0
|
|
20240531,105900,7660187,523,523,523,523,0
|
|
20240531,105800,7660187,523,523,523,523,0
|
|
20240531,105700,7660187,523,523,523,523,0
|
|
20240531,105600,7660187,523,523,523,523,0
|
|
20240531,105500,7660187,523,523,523,523,0
|
|
20240531,105400,7660187,523,523,523,523,0
|
|
20240531,105300,7660187,523,523,523,523,0
|
|
20240531,105200,7660187,523,523,523,523,0
|
|
20240531,105100,7660187,523,523,523,523,0
|
|
20240531,105000,7660187,523,523,523,523,0
|
|
20240531,104900,7660187,523,523,523,523,0
|
|
20240531,104800,7660187,523,523,523,523,0
|
|
20240531,104700,7660187,523,523,523,523,0
|
|
20240531,104600,7660187,523,523,523,523,0
|
|
20240531,104500,7660187,523,523,523,523,0
|
|
20240531,104400,7660187,523,523,523,523,0
|
|
20240531,104300,7660187,523,523,523,523,0
|
|
20240531,104200,7660187,523,523,523,523,0
|
|
20240531,104100,7660187,523,523,523,523,0
|
|
20240531,104000,7660187,523,523,523,523,0
|
|
20240531,103900,7660187,523,523,523,523,0
|
|
20240531,103800,7660187,523,523,523,523,0
|
|
20240531,103700,7660187,523,523,523,523,28
|
|
20240531,103600,7645543,523,523,523,523,0
|
|
20240531,103500,7645543,523,523,523,523,0
|
|
20240531,103400,7645543,523,523,523,523,500
|
|
20240531,103300,7384043,523,523,523,523,100
|
|
20240531,103200,7331743,523,521,523,519,4180
|
|
20240531,103100,5153718,523,523,523,523,122
|
|
20240531,103000,5089912,523,523,523,523,0
|
|
20240531,102900,5089912,523,523,523,523,0
|
|
20240531,102800,5089912,523,523,523,523,0
|
|
20240531,102700,5089912,523,523,523,523,0
|
|
20240531,102600,5089912,523,523,523,523,0
|
|
20240531,102500,5089912,523,523,523,523,0
|
|
20240531,102400,5089912,523,523,523,523,10
|
|
20240531,102300,5084682,521,521,521,521,10
|
|
20240531,102200,5079472,523,523,523,523,0
|
|
20240531,102100,5079472,523,523,523,523,0
|
|
20240531,102000,5079472,523,523,523,523,0
|
|
20240531,101900,5079472,523,523,523,523,0
|
|
20240531,101800,5079472,523,523,523,523,2000
|
|
20240531,101700,4033472,523,523,523,523,0
|
|
20240531,101600,4033472,523,523,523,523,2
|
|
20240531,101500,4032426,523,523,523,523,18
|
|
20240531,101400,4023012,523,522,523,522,1000
|
|
20240531,101300,3500063,522,522,522,522,0
|
|
20240531,101200,3500063,522,522,522,522,50
|
|
20240531,101100,3473963,523,523,523,523,0
|
|
20240531,101000,3473963,523,523,523,523,0
|
|
20240531,100900,3473963,523,523,523,523,0
|
|
20240531,100800,3473963,523,523,523,523,0
|
|
20240531,100700,3473963,523,523,523,523,0
|
|
20240531,100600,3473963,523,523,523,523,0
|
|
20240531,100500,3473963,523,523,523,523,0
|
|
20240531,100400,3473963,523,523,523,523,20
|
|
20240531,100300,3463503,523,523,523,523,0
|
|
20240531,100200,3463503,523,523,523,523,0
|
|
20240531,100100,3463503,523,523,523,523,0
|
|
20240531,100000,3463503,523,523,523,523,500
|
|
20240531,095900,3202003,521,521,521,521,0
|
|
20240531,095800,3202003,521,521,521,521,0
|
|
20240531,095700,3202003,521,521,521,521,0
|
|
20240531,095600,3202003,521,521,521,521,0
|
|
20240531,095500,3202003,521,521,521,521,0
|
|
20240531,095400,3202003,521,521,521,521,0
|
|
20240531,095300,3202003,521,521,521,521,912
|
|
20240531,095200,2726851,521,522,522,521,1149
|
|
20240531,095100,2127595,522,523,523,522,24
|
|
20240531,095000,2115065,522,522,522,522,0
|
|
20240531,094900,2115065,522,522,522,522,135
|
|
20240531,094800,2044595,523,523,523,523,0
|
|
20240531,094700,2044595,523,523,523,523,56
|
|
20240531,094600,2015307,523,523,523,523,0
|
|
20240531,094500,2015307,523,523,523,523,2
|
|
20240531,094400,2014261,523,523,523,523,27
|
|
20240531,094300,2000140,523,523,523,523,15
|
|
20240531,094200,1992295,523,523,523,523,0
|
|
20240531,094100,1992295,523,523,523,523,0
|
|
20240531,094000,1992295,523,523,523,523,1
|
|
20240531,093900,1991772,522,522,522,522,0
|
|
20240531,093800,1991772,522,522,522,522,0
|
|
20240531,093700,1991772,522,522,522,522,400
|
|
20240531,093600,1782972,523,523,523,523,11
|
|
20240531,093500,1777219,522,522,522,522,76
|
|
20240531,093400,1737547,523,522,523,522,13
|
|
20240531,093300,1730760,523,523,523,523,2
|
|
20240531,093200,1729714,522,522,522,522,0
|
|
20240531,093100,1729714,522,522,522,522,0
|
|
20240531,093000,1729714,522,522,522,522,499
|
|
20240531,092900,1469236,522,522,522,522,0
|
|
20240531,092800,1469236,522,522,522,522,0
|
|
20240531,092700,1469236,522,522,522,522,0
|
|
20240531,092600,1469236,522,522,522,522,0
|
|
20240531,092500,1469236,522,522,522,522,1000
|
|
20240531,092400,947236,522,522,522,522,0
|
|
20240531,092300,947236,522,522,522,522,533
|
|
20240531,092200,669010,522,522,522,522,0
|
|
20240531,092100,669010,522,522,522,522,0
|
|
20240531,092000,669010,522,522,522,522,53
|
|
20240531,091900,641344,522,522,522,522,1
|
|
20240531,091800,640822,522,522,522,522,0
|
|
20240531,091700,640822,522,522,522,522,0
|
|
20240531,091600,640822,522,522,522,522,149
|
|
20240531,091500,563044,522,522,522,522,2
|
|
20240531,091400,562000,523,523,523,523,0
|
|
20240531,091300,562000,523,523,523,523,0
|
|
20240531,091200,562000,523,523,523,523,0
|
|
20240531,091100,562000,523,523,523,523,190
|
|
20240531,091000,462630,523,523,523,523,0
|
|
20240531,090900,462630,523,523,523,523,30
|
|
20240531,090800,446940,523,521,523,521,3
|
|
20240531,090700,445375,521,521,521,521,799
|
|
20240531,090600,29096,521,520,521,520,23
|
|
20240531,090500,17135,520,520,520,520,0
|
|
20240531,090400,17135,520,520,520,520,0
|
|
20240531,090300,17135,520,520,520,520,0
|
|
20240531,090200,17135,520,520,520,520,8
|
|
20240531,090100,12975,519,519,519,519,0
|
|
20240531,090000,12975,519,519,519,519,25
|