605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,190200,81142102,310,310,310,310,13696
|
|
20240531,190100,81142102,310,310,310,310,0
|
|
20240531,190000,81142102,310,310,310,310,0
|
|
20240531,185900,81142102,310,310,310,310,0
|
|
20240531,185800,81142102,310,310,310,310,0
|
|
20240531,185700,81142102,310,310,310,310,0
|
|
20240531,185600,81142102,310,310,310,310,0
|
|
20240531,185500,81142102,310,310,310,310,0
|
|
20240531,185400,81142102,310,310,310,310,0
|
|
20240531,185300,81142102,310,310,310,310,0
|
|
20240531,185200,81142102,310,310,310,310,0
|
|
20240531,185100,81142102,310,310,310,310,0
|
|
20240531,185000,81142102,310,310,310,310,0
|
|
20240531,184900,81142102,310,310,310,310,0
|
|
20240531,184800,81142102,310,310,310,310,0
|
|
20240531,184700,81142102,310,310,310,310,0
|
|
20240531,184600,81142102,310,310,310,310,0
|
|
20240531,184500,81142102,310,310,310,310,0
|
|
20240531,184400,81142102,310,310,310,310,0
|
|
20240531,184300,81142102,310,310,310,310,0
|
|
20240531,184200,81142102,310,310,310,310,0
|
|
20240531,184100,81142102,310,310,310,310,0
|
|
20240531,184000,81142102,310,310,310,310,0
|
|
20240531,183900,81142102,310,310,310,310,0
|
|
20240531,183800,81142102,310,310,310,310,0
|
|
20240531,183700,81142102,310,310,310,310,0
|
|
20240531,183600,81142102,310,310,310,310,0
|
|
20240531,183500,81142102,310,310,310,310,0
|
|
20240531,183400,81142102,310,310,310,310,0
|
|
20240531,183300,81142102,310,310,310,310,0
|
|
20240531,183200,81142102,310,310,310,310,13696
|
|
20240531,183100,81142102,310,310,310,310,0
|
|
20240531,183000,81142102,310,310,310,310,0
|
|
20240531,182900,81142102,310,310,310,310,0
|
|
20240531,182800,81142102,310,310,310,310,0
|
|
20240531,182700,81142102,310,310,310,310,0
|
|
20240531,182600,81142102,310,310,310,310,0
|
|
20240531,182500,81142102,310,310,310,310,0
|
|
20240531,182400,81142102,310,310,310,310,0
|
|
20240531,182300,81142102,310,310,310,310,0
|
|
20240531,182200,81142102,310,310,310,310,0
|
|
20240531,182100,81142102,310,310,310,310,0
|
|
20240531,182000,81142102,310,310,310,310,0
|
|
20240531,181900,81142102,310,310,310,310,0
|
|
20240531,181800,81142102,310,310,310,310,0
|
|
20240531,181700,81142102,310,310,310,310,0
|
|
20240531,181600,81142102,310,310,310,310,0
|
|
20240531,181500,81142102,310,310,310,310,0
|
|
20240531,181400,81142102,310,310,310,310,0
|
|
20240531,181300,81142102,310,310,310,310,0
|
|
20240531,181200,81142102,310,310,310,310,0
|
|
20240531,181100,81142102,310,310,310,310,0
|
|
20240531,181000,81142102,310,310,310,310,0
|
|
20240531,180900,81142102,310,310,310,310,0
|
|
20240531,180800,81142102,310,310,310,310,0
|
|
20240531,180700,81142102,310,310,310,310,0
|
|
20240531,180600,81142102,310,310,310,310,0
|
|
20240531,180500,81142102,310,310,310,310,0
|
|
20240531,180400,81142102,310,310,310,310,0
|
|
20240531,180300,81142102,310,310,310,310,0
|
|
20240531,180200,81142102,310,310,310,310,13696
|
|
20240531,180100,81142102,310,310,310,310,0
|
|
20240531,180000,81142102,310,310,310,310,0
|
|
20240531,175900,81142102,310,310,310,310,0
|
|
20240531,175800,81142102,310,310,310,310,0
|
|
20240531,175700,81142102,310,310,310,310,0
|
|
20240531,175600,81142102,310,310,310,310,0
|
|
20240531,175500,81142102,310,310,310,310,0
|
|
20240531,175400,81142102,310,310,310,310,0
|
|
20240531,175300,81142102,310,310,310,310,0
|
|
20240531,175200,81142102,310,310,310,310,0
|
|
20240531,175100,81142102,310,310,310,310,0
|
|
20240531,175000,81142102,310,310,310,310,0
|
|
20240531,174900,81142102,310,310,310,310,0
|
|
20240531,174800,81142102,310,310,310,310,0
|
|
20240531,174700,81142102,310,310,310,310,0
|
|
20240531,174600,81142102,310,310,310,310,0
|
|
20240531,174500,81142102,310,310,310,310,0
|
|
20240531,174400,81142102,310,310,310,310,0
|
|
20240531,174300,81142102,310,310,310,310,0
|
|
20240531,174200,81142102,310,310,310,310,0
|
|
20240531,174100,81142102,310,310,310,310,0
|
|
20240531,174000,81142102,310,310,310,310,0
|
|
20240531,173900,81142102,310,310,310,310,0
|
|
20240531,173800,81142102,310,310,310,310,0
|
|
20240531,173700,81142102,310,310,310,310,0
|
|
20240531,173600,81142102,310,310,310,310,0
|
|
20240531,173500,81142102,310,310,310,310,0
|
|
20240531,173400,81142102,310,310,310,310,0
|
|
20240531,173300,81142102,310,310,310,310,0
|
|
20240531,173200,81142102,310,310,310,310,13696
|
|
20240531,173100,81142102,310,310,310,310,0
|
|
20240531,173000,81142102,310,310,310,310,0
|
|
20240531,172900,81142102,310,310,310,310,0
|
|
20240531,172800,81142102,310,310,310,310,0
|
|
20240531,172700,81142102,310,310,310,310,0
|
|
20240531,172600,81142102,310,310,310,310,0
|
|
20240531,172500,81142102,310,310,310,310,0
|
|
20240531,172400,81142102,310,310,310,310,0
|
|
20240531,172300,81142102,310,310,310,310,0
|
|
20240531,172200,81142102,310,310,310,310,0
|
|
20240531,172100,81142102,310,310,310,310,0
|
|
20240531,172000,81142102,310,310,310,310,0
|
|
20240531,171900,81142102,310,310,310,310,0
|
|
20240531,171800,81142102,310,310,310,310,0
|
|
20240531,171700,81142102,310,310,310,310,0
|
|
20240531,171600,81142102,310,310,310,310,0
|
|
20240531,171500,81142102,310,310,310,310,0
|
|
20240531,171400,81142102,310,310,310,310,0
|
|
20240531,171300,81142102,310,310,310,310,0
|
|
20240531,171200,81142102,310,310,310,310,0
|
|
20240531,171100,81142102,310,310,310,310,0
|
|
20240531,171000,81142102,310,310,310,310,0
|
|
20240531,170900,81142102,310,310,310,310,0
|
|
20240531,170800,81142102,310,310,310,310,0
|
|
20240531,170700,81142102,310,310,310,310,0
|
|
20240531,170600,81142102,310,310,310,310,0
|
|
20240531,170500,81142102,310,310,310,310,0
|
|
20240531,170400,81142102,310,310,310,310,0
|
|
20240531,170300,81142102,310,310,310,310,0
|
|
20240531,170200,81142102,310,310,310,310,13696
|
|
20240531,170100,81142102,310,310,310,310,0
|
|
20240531,170000,81142102,310,310,310,310,0
|
|
20240531,165900,81142102,310,310,310,310,0
|
|
20240531,165800,81142102,310,310,310,310,0
|
|
20240531,165700,81142102,310,310,310,310,0
|
|
20240531,165600,81142102,310,310,310,310,0
|
|
20240531,165500,81142102,310,310,310,310,0
|
|
20240531,165400,81142102,310,310,310,310,0
|
|
20240531,165300,81142102,310,310,310,310,0
|
|
20240531,165200,81142102,310,310,310,310,0
|
|
20240531,165100,81142102,310,310,310,310,0
|
|
20240531,165000,81142102,310,310,310,310,0
|
|
20240531,164900,81142102,310,310,310,310,0
|
|
20240531,164800,81142102,310,310,310,310,0
|
|
20240531,164700,81142102,310,310,310,310,0
|
|
20240531,164600,81142102,310,310,310,310,0
|
|
20240531,164500,81142102,310,310,310,310,0
|
|
20240531,164400,81142102,310,310,310,310,0
|
|
20240531,164300,81142102,310,310,310,310,0
|
|
20240531,164200,81142102,310,310,310,310,0
|
|
20240531,164100,81142102,310,310,310,310,0
|
|
20240531,164000,81142102,310,310,310,310,0
|
|
20240531,163900,81142102,310,310,310,310,0
|
|
20240531,163800,81142102,310,310,310,310,0
|
|
20240531,163700,81142102,310,310,310,310,0
|
|
20240531,163600,81142102,310,310,310,310,0
|
|
20240531,163500,81142102,310,310,310,310,0
|
|
20240531,163400,81142102,310,310,310,310,0
|
|
20240531,163300,81142102,310,310,310,310,0
|
|
20240531,163200,81142102,310,310,310,310,13696
|
|
20240531,163100,81142102,310,310,310,310,0
|
|
20240531,163000,81142102,310,310,310,310,0
|
|
20240531,162900,81142102,310,310,310,310,0
|
|
20240531,162800,81142102,310,310,310,310,0
|
|
20240531,162700,81142102,310,310,310,310,0
|
|
20240531,162600,81142102,310,310,310,310,0
|
|
20240531,162500,81142102,310,310,310,310,0
|
|
20240531,162400,81142102,310,310,310,310,0
|
|
20240531,162300,81142102,310,310,310,310,0
|
|
20240531,162200,81142102,310,310,310,310,0
|
|
20240531,162100,81142102,310,310,310,310,0
|
|
20240531,162000,81142102,310,310,310,310,0
|
|
20240531,161900,81142102,310,310,310,310,0
|
|
20240531,161800,81142102,310,310,310,310,0
|
|
20240531,161700,81142102,310,310,310,310,0
|
|
20240531,161600,81142102,310,310,310,310,0
|
|
20240531,161500,81142102,310,310,310,310,0
|
|
20240531,161400,81142102,310,310,310,310,0
|
|
20240531,161300,81142102,310,310,310,310,0
|
|
20240531,161200,81142102,310,310,310,310,0
|
|
20240531,161100,81142102,310,310,310,310,0
|
|
20240531,161000,81142102,310,310,310,310,0
|
|
20240531,160900,81142102,310,310,310,310,0
|
|
20240531,160800,81142102,310,310,310,310,0
|
|
20240531,160700,81142102,310,310,310,310,0
|
|
20240531,160600,81142102,310,310,310,310,0
|
|
20240531,160500,81142102,310,310,310,310,0
|
|
20240531,160400,81142102,310,310,310,310,0
|
|
20240531,160300,81142102,310,310,310,310,0
|
|
20240531,160200,81142102,310,310,310,310,13696
|
|
20240531,160100,81142102,310,310,310,310,0
|
|
20240531,160000,81142102,310,310,310,310,0
|
|
20240531,155900,81142102,310,310,310,310,0
|
|
20240531,155800,81142102,310,310,310,310,0
|
|
20240531,155700,81142102,310,310,310,310,0
|
|
20240531,155600,81142102,310,310,310,310,0
|
|
20240531,155500,81142102,310,310,310,310,0
|
|
20240531,155400,81142102,310,310,310,310,0
|
|
20240531,155300,81142102,310,310,310,310,0
|
|
20240531,155200,81142102,310,310,310,310,0
|
|
20240531,155100,81142102,310,310,310,310,0
|
|
20240531,155000,81142102,310,310,310,310,0
|
|
20240531,154900,81142102,310,310,310,310,0
|
|
20240531,154800,81142102,310,310,310,310,0
|
|
20240531,154700,81142102,310,310,310,310,0
|
|
20240531,154600,81142102,310,310,310,310,0
|
|
20240531,154500,81142102,310,310,310,310,0
|
|
20240531,154400,81142102,310,310,310,310,0
|
|
20240531,154300,81142102,310,310,310,310,0
|
|
20240531,154200,81142102,310,310,310,310,0
|
|
20240531,154100,81142102,310,310,310,310,0
|
|
20240531,154000,81142102,310,310,310,310,0
|
|
20240531,153900,81142102,310,310,310,310,0
|
|
20240531,153800,81142102,310,310,310,310,0
|
|
20240531,153700,81142102,310,310,310,310,0
|
|
20240531,153600,81142102,310,310,310,310,0
|
|
20240531,153500,81142102,310,310,310,310,0
|
|
20240531,153400,81142102,310,310,310,310,0
|
|
20240531,153300,81142102,310,310,310,310,0
|
|
20240531,153200,81142102,310,310,310,310,13696
|
|
20240531,153100,81142102,310,310,310,310,0
|
|
20240531,153000,81142102,310,310,310,310,13696
|
|
20240531,152900,76896342,309,309,309,309,0
|
|
20240531,152800,76896342,309,309,309,309,0
|
|
20240531,152700,76896342,309,309,309,309,0
|
|
20240531,152600,76896342,309,309,309,309,0
|
|
20240531,152500,76896342,309,309,309,309,0
|
|
20240531,152400,76896342,309,309,309,309,0
|
|
20240531,152300,76896342,309,309,309,309,0
|
|
20240531,152200,76896342,309,309,309,309,0
|
|
20240531,152100,76896342,309,309,309,309,0
|
|
20240531,152000,76896342,309,309,309,309,0
|
|
20240531,151900,76896342,309,309,309,309,10
|
|
20240531,151800,76893252,308,308,308,308,0
|
|
20240531,151700,76893252,308,308,308,308,0
|
|
20240531,151600,76893252,308,308,308,308,205
|
|
20240531,151500,76830112,310,310,310,310,0
|
|
20240531,151400,76830112,310,310,310,310,0
|
|
20240531,151300,76830112,310,308,310,308,2001
|
|
20240531,151200,76209806,308,308,308,308,0
|
|
20240531,151100,76209806,308,309,309,308,133
|
|
20240531,151000,76168841,308,308,308,308,28
|
|
20240531,150900,76160217,310,309,310,309,86
|
|
20240531,150800,76133642,310,310,310,310,0
|
|
20240531,150700,76133642,310,309,310,309,2
|
|
20240531,150600,76133023,309,309,309,309,101
|
|
20240531,150500,76101814,310,310,310,310,0
|
|
20240531,150400,76101814,310,310,310,310,2500
|
|
20240531,150300,75326814,310,309,310,309,51
|
|
20240531,150200,75311054,309,309,309,309,100
|
|
20240531,150100,75280154,309,309,309,309,0
|
|
20240531,150000,75280154,309,309,309,309,0
|
|
20240531,145900,75280154,309,309,309,309,50
|
|
20240531,145800,75264704,309,309,309,309,70
|
|
20240531,145700,75243074,309,309,309,309,0
|
|
20240531,145600,75243074,309,309,309,309,0
|
|
20240531,145500,75243074,309,309,309,309,2200
|
|
20240531,145400,74563274,309,309,309,309,0
|
|
20240531,145300,74563274,309,309,309,309,150
|
|
20240531,145200,74516924,309,309,309,309,0
|
|
20240531,145100,74516924,309,309,309,309,2879
|
|
20240531,145000,73627313,307,309,309,307,2918
|
|
20240531,144900,72730564,309,310,310,309,7409
|
|
20240531,144800,70438374,310,309,310,309,11679
|
|
20240531,144700,66822485,309,309,309,309,0
|
|
20240531,144600,66822485,309,309,309,309,0
|
|
20240531,144500,66822485,309,309,309,309,0
|
|
20240531,144400,66822485,309,309,309,309,0
|
|
20240531,144300,66822485,309,309,309,309,300
|
|
20240531,144200,66729785,309,309,309,309,1000
|
|
20240531,144100,66420785,309,309,309,309,3960
|
|
20240531,144000,65197145,308,308,308,308,0
|
|
20240531,143900,65197145,308,308,308,308,3922
|
|
20240531,143800,63989169,308,308,308,308,0
|
|
20240531,143700,63989169,308,308,308,308,0
|
|
20240531,143600,63989169,308,308,308,308,0
|
|
20240531,143500,63989169,308,308,308,308,20
|
|
20240531,143400,63983009,308,308,308,308,0
|
|
20240531,143300,63983009,308,308,308,308,248
|
|
20240531,143200,63906625,308,308,308,308,0
|
|
20240531,143100,63906625,308,308,308,308,0
|
|
20240531,143000,63906625,308,308,308,308,0
|
|
20240531,142900,63906625,308,308,308,308,0
|
|
20240531,142800,63906625,308,308,308,308,0
|
|
20240531,142700,63906625,308,308,308,308,0
|
|
20240531,142600,63906625,308,308,308,308,200
|
|
20240531,142500,63845025,307,307,307,307,1000
|
|
20240531,142400,63538025,308,308,308,308,0
|
|
20240531,142300,63538025,308,308,308,308,4600
|
|
20240531,142200,62121225,308,308,308,308,2
|
|
20240531,142100,62120609,308,308,308,308,3
|
|
20240531,142000,62119685,308,308,308,308,0
|
|
20240531,141900,62119685,308,308,308,308,0
|
|
20240531,141800,62119685,308,308,308,308,0
|
|
20240531,141700,62119685,308,308,308,308,15447
|
|
20240531,141600,57362009,308,308,308,308,3
|
|
20240531,141500,57361085,307,307,307,307,1
|
|
20240531,141400,57360778,307,307,307,307,0
|
|
20240531,141300,57360778,307,307,307,307,0
|
|
20240531,141200,57360778,307,307,307,307,0
|
|
20240531,141100,57360778,307,307,307,307,0
|
|
20240531,141000,57360778,307,307,307,307,0
|
|
20240531,140900,57360778,307,307,307,307,0
|
|
20240531,140800,57360778,307,307,307,307,3084
|
|
20240531,140700,56413990,308,308,308,308,28
|
|
20240531,140600,56405366,308,308,308,308,0
|
|
20240531,140500,56405366,308,308,308,308,0
|
|
20240531,140400,56405366,308,308,308,308,0
|
|
20240531,140300,56405366,308,308,308,308,0
|
|
20240531,140200,56405366,308,308,308,308,0
|
|
20240531,140100,56405366,308,308,308,308,0
|
|
20240531,140000,56405366,308,308,308,308,300
|
|
20240531,135900,56312966,307,307,307,307,0
|
|
20240531,135800,56312966,307,307,307,307,9
|
|
20240531,135700,56310203,308,308,308,308,0
|
|
20240531,135600,56310203,308,308,308,308,1
|
|
20240531,135500,56309895,307,307,307,307,0
|
|
20240531,135400,56309895,307,307,307,307,0
|
|
20240531,135300,56309895,307,307,307,307,0
|
|
20240531,135200,56309895,307,307,307,307,0
|
|
20240531,135100,56309895,307,307,307,307,1
|
|
20240531,135000,56309588,308,308,308,308,0
|
|
20240531,134900,56309588,308,308,308,308,0
|
|
20240531,134800,56309588,308,308,308,308,0
|
|
20240531,134700,56309588,308,308,308,308,0
|
|
20240531,134600,56309588,308,308,308,308,14
|
|
20240531,134500,56305276,308,308,308,308,0
|
|
20240531,134400,56305276,308,308,308,308,0
|
|
20240531,134300,56305276,308,308,308,308,0
|
|
20240531,134200,56305276,308,308,308,308,2
|
|
20240531,134100,56304660,308,308,308,308,0
|
|
20240531,134000,56304660,308,308,308,308,0
|
|
20240531,133900,56304660,308,308,308,308,0
|
|
20240531,133800,56304660,308,308,308,308,1971
|
|
20240531,133700,55697592,308,308,308,308,400
|
|
20240531,133600,55574392,308,308,308,308,0
|
|
20240531,133500,55574392,308,308,308,308,1
|
|
20240531,133400,55574084,307,307,307,307,0
|
|
20240531,133300,55574084,307,307,307,307,0
|
|
20240531,133200,55574084,307,307,307,307,0
|
|
20240531,133100,55574084,307,307,307,307,2131
|
|
20240531,133000,54919867,308,308,308,308,0
|
|
20240531,132900,54919867,308,308,308,308,997
|
|
20240531,132800,54612791,308,308,308,308,0
|
|
20240531,132700,54612791,308,308,308,308,0
|
|
20240531,132600,54612791,308,308,308,308,0
|
|
20240531,132500,54612791,308,308,308,308,0
|
|
20240531,132400,54612791,308,308,308,308,0
|
|
20240531,132300,54612791,308,308,308,308,0
|
|
20240531,132200,54612791,308,308,308,308,0
|
|
20240531,132100,54612791,308,308,308,308,0
|
|
20240531,132000,54612791,308,308,308,308,1503
|
|
20240531,131900,54149867,308,308,308,308,1000
|
|
20240531,131800,53841867,308,308,308,308,0
|
|
20240531,131700,53841867,308,308,308,308,0
|
|
20240531,131600,53841867,308,308,308,308,0
|
|
20240531,131500,53841867,308,308,308,308,0
|
|
20240531,131400,53841867,308,308,308,308,0
|
|
20240531,131300,53841867,308,308,308,308,0
|
|
20240531,131200,53841867,308,308,308,308,1583
|
|
20240531,131100,53354303,308,308,308,308,532
|
|
20240531,131000,53190447,308,308,308,308,0
|
|
20240531,130900,53190447,308,308,308,308,0
|
|
20240531,130800,53190447,308,308,308,308,0
|
|
20240531,130700,53190447,308,308,308,308,1519
|
|
20240531,130600,52722595,308,308,308,308,0
|
|
20240531,130500,52722595,308,308,308,308,70
|
|
20240531,130400,52701035,308,308,308,308,184
|
|
20240531,130300,52644363,308,308,308,308,50
|
|
20240531,130200,52628963,308,308,308,308,0
|
|
20240531,130100,52628963,308,308,308,308,0
|
|
20240531,130000,52628963,308,308,308,308,0
|
|
20240531,125900,52628963,308,308,308,308,0
|
|
20240531,125800,52628963,308,308,308,308,0
|
|
20240531,125700,52628963,308,308,308,308,6
|
|
20240531,125600,52627115,308,308,308,308,180
|
|
20240531,125500,52571675,308,308,308,308,0
|
|
20240531,125400,52571675,308,308,308,308,8
|
|
20240531,125300,52569211,307,307,307,307,193
|
|
20240531,125200,52509960,308,308,308,308,0
|
|
20240531,125100,52509960,308,308,308,308,0
|
|
20240531,125000,52509960,308,308,308,308,0
|
|
20240531,124900,52509960,308,308,308,308,4
|
|
20240531,124800,52508728,307,307,307,307,0
|
|
20240531,124700,52508728,307,307,307,307,0
|
|
20240531,124600,52508728,307,307,307,307,0
|
|
20240531,124500,52508728,307,307,307,307,0
|
|
20240531,124400,52508728,307,307,307,307,200
|
|
20240531,124300,52447328,306,307,307,306,2
|
|
20240531,124200,52446715,308,308,308,308,1
|
|
20240531,124100,52446407,306,307,307,306,40
|
|
20240531,124000,52434135,308,308,308,308,1923
|
|
20240531,123900,51841851,308,307,308,307,1975
|
|
20240531,123800,51235525,307,307,307,307,0
|
|
20240531,123700,51235525,307,307,307,307,13590
|
|
20240531,123600,47063395,308,308,308,308,0
|
|
20240531,123500,47063395,308,308,308,308,4476
|
|
20240531,123400,45684787,308,308,308,308,0
|
|
20240531,123300,45684787,308,308,308,308,0
|
|
20240531,123200,45684787,308,308,308,308,0
|
|
20240531,123100,45684787,308,308,308,308,0
|
|
20240531,123000,45684787,308,308,308,308,0
|
|
20240531,122900,45684787,308,308,308,308,0
|
|
20240531,122800,45684787,308,308,308,308,1
|
|
20240531,122700,45684479,309,309,309,309,0
|
|
20240531,122600,45684479,309,309,309,309,0
|
|
20240531,122500,45684479,309,309,309,309,0
|
|
20240531,122400,45684479,309,309,309,309,0
|
|
20240531,122300,45684479,309,309,309,309,6
|
|
20240531,122200,45682625,309,309,309,309,1
|
|
20240531,122100,45682316,309,309,309,309,2762
|
|
20240531,122000,44828858,308,308,308,308,502
|
|
20240531,121900,44674242,308,308,308,308,5000
|
|
20240531,121800,43134242,309,308,309,308,6
|
|
20240531,121700,43132390,309,309,309,309,2
|
|
20240531,121600,43131772,309,309,309,309,0
|
|
20240531,121500,43131772,309,309,309,309,0
|
|
20240531,121400,43131772,309,309,309,309,0
|
|
20240531,121300,43131772,309,309,309,309,0
|
|
20240531,121200,43131772,309,309,309,309,0
|
|
20240531,121100,43131772,309,309,309,309,1
|
|
20240531,121000,43131463,309,309,309,309,0
|
|
20240531,120900,43131463,309,309,309,309,0
|
|
20240531,120800,43131463,309,309,309,309,0
|
|
20240531,120700,43131463,309,309,309,309,0
|
|
20240531,120600,43131463,309,309,309,309,324
|
|
20240531,120500,43031347,309,309,309,309,0
|
|
20240531,120400,43031347,309,309,309,309,0
|
|
20240531,120300,43031347,309,309,309,309,0
|
|
20240531,120200,43031347,309,309,309,309,0
|
|
20240531,120100,43031347,309,309,309,309,0
|
|
20240531,120000,43031347,309,309,309,309,0
|
|
20240531,115900,43031347,309,309,309,309,0
|
|
20240531,115800,43031347,309,309,309,309,0
|
|
20240531,115700,43031347,309,309,309,309,0
|
|
20240531,115600,43031347,309,309,309,309,0
|
|
20240531,115500,43031347,309,309,309,309,0
|
|
20240531,115400,43031347,309,309,309,309,0
|
|
20240531,115300,43031347,309,309,309,309,0
|
|
20240531,115200,43031347,309,309,309,309,0
|
|
20240531,115100,43031347,309,309,309,309,0
|
|
20240531,115000,43031347,309,309,309,309,0
|
|
20240531,114900,43031347,309,309,309,309,0
|
|
20240531,114800,43031347,309,309,309,309,1000
|
|
20240531,114700,42722347,309,309,309,309,0
|
|
20240531,114600,42722347,309,309,309,309,0
|
|
20240531,114500,42722347,309,309,309,309,0
|
|
20240531,114400,42722347,309,309,309,309,0
|
|
20240531,114300,42722347,309,309,309,309,0
|
|
20240531,114200,42722347,309,309,309,309,0
|
|
20240531,114100,42722347,309,309,309,309,0
|
|
20240531,114000,42722347,309,309,309,309,0
|
|
20240531,113900,42722347,309,309,309,309,8735
|
|
20240531,113800,40023232,309,309,309,309,0
|
|
20240531,113700,40023232,309,309,309,309,0
|
|
20240531,113600,40023232,309,309,309,309,0
|
|
20240531,113500,40023232,309,309,309,309,0
|
|
20240531,113400,40023232,309,309,309,309,0
|
|
20240531,113300,40023232,309,309,309,309,0
|
|
20240531,113200,40023232,309,309,309,309,0
|
|
20240531,113100,40023232,309,309,309,309,0
|
|
20240531,113000,40023232,309,309,309,309,13
|
|
20240531,112900,40019215,309,308,309,308,2
|
|
20240531,112800,40018598,309,309,309,309,0
|
|
20240531,112700,40018598,309,309,309,309,0
|
|
20240531,112600,40018598,309,309,309,309,1623
|
|
20240531,112500,39517091,308,308,308,308,0
|
|
20240531,112400,39517091,308,308,308,308,0
|
|
20240531,112300,39517091,308,308,308,308,3232
|
|
20240531,112200,38521635,309,309,309,309,0
|
|
20240531,112100,38521635,309,309,309,309,0
|
|
20240531,112000,38521635,309,309,309,309,0
|
|
20240531,111900,38521635,309,309,309,309,0
|
|
20240531,111800,38521635,309,309,309,309,0
|
|
20240531,111700,38521635,309,309,309,309,0
|
|
20240531,111600,38521635,309,309,309,309,10000
|
|
20240531,111500,35431635,309,309,309,309,0
|
|
20240531,111400,35431635,309,309,309,309,0
|
|
20240531,111300,35431635,309,309,309,309,0
|
|
20240531,111200,35431635,309,309,309,309,0
|
|
20240531,111100,35431635,309,309,309,309,51
|
|
20240531,111000,35415876,309,309,309,309,10
|
|
20240531,110900,35412786,309,309,309,309,201
|
|
20240531,110800,35350677,309,309,309,309,1
|
|
20240531,110700,35350368,308,308,308,308,1
|
|
20240531,110600,35350060,308,308,308,308,0
|
|
20240531,110500,35350060,308,308,308,308,0
|
|
20240531,110400,35350060,308,308,308,308,0
|
|
20240531,110300,35350060,308,308,308,308,48
|
|
20240531,110200,35335276,309,309,309,309,257
|
|
20240531,110100,35255863,309,309,309,309,0
|
|
20240531,110000,35255863,309,309,309,309,7698
|
|
20240531,105900,32877181,310,310,310,310,0
|
|
20240531,105800,32877181,310,310,310,310,0
|
|
20240531,105700,32877181,310,310,310,310,0
|
|
20240531,105600,32877181,310,310,310,310,0
|
|
20240531,105500,32877181,310,310,310,310,0
|
|
20240531,105400,32877181,310,310,310,310,0
|
|
20240531,105300,32877181,310,310,310,310,0
|
|
20240531,105200,32877181,310,310,310,310,0
|
|
20240531,105100,32877181,310,310,310,310,0
|
|
20240531,105000,32877181,310,310,310,310,0
|
|
20240531,104900,32877181,310,310,310,310,0
|
|
20240531,104800,32877181,310,310,310,310,0
|
|
20240531,104700,32877181,310,310,310,310,7445
|
|
20240531,104600,30569231,310,310,310,310,0
|
|
20240531,104500,30569231,310,310,310,310,0
|
|
20240531,104400,30569231,310,310,310,310,1
|
|
20240531,104300,30568921,309,309,309,309,0
|
|
20240531,104200,30568921,309,309,309,309,0
|
|
20240531,104100,30568921,309,309,309,309,9000
|
|
20240531,104000,27787921,310,309,310,309,7524
|
|
20240531,103900,25455482,310,310,310,310,1
|
|
20240531,103800,25455172,310,310,310,310,0
|
|
20240531,103700,25455172,310,310,310,310,0
|
|
20240531,103600,25455172,310,310,310,310,50
|
|
20240531,103500,25439672,309,310,310,309,1624
|
|
20240531,103400,24937855,310,310,310,310,10
|
|
20240531,103300,24934755,309,309,309,309,0
|
|
20240531,103200,24934755,309,309,309,309,1665
|
|
20240531,103100,24420270,309,309,309,309,0
|
|
20240531,103000,24420270,309,309,309,309,0
|
|
20240531,102900,24420270,309,309,309,309,0
|
|
20240531,102800,24420270,309,309,309,309,0
|
|
20240531,102700,24420270,309,309,309,309,0
|
|
20240531,102600,24420270,309,309,309,309,0
|
|
20240531,102500,24420270,309,309,309,309,0
|
|
20240531,102400,24420270,309,309,309,309,0
|
|
20240531,102300,24420270,309,309,309,309,0
|
|
20240531,102200,24420270,309,309,309,309,1045
|
|
20240531,102100,24097365,309,309,309,309,2000
|
|
20240531,102000,23479365,309,309,309,309,0
|
|
20240531,101900,23479365,309,309,309,309,2000
|
|
20240531,101800,22861365,309,309,309,309,0
|
|
20240531,101700,22861365,309,309,309,309,0
|
|
20240531,101600,22861365,309,309,309,309,0
|
|
20240531,101500,22861365,309,309,309,309,0
|
|
20240531,101400,22861365,309,309,309,309,0
|
|
20240531,101300,22861365,309,309,309,309,0
|
|
20240531,101200,22861365,309,309,309,309,45
|
|
20240531,101100,22847460,309,309,309,309,0
|
|
20240531,101000,22847460,309,309,309,309,3
|
|
20240531,100900,22846533,309,309,309,309,0
|
|
20240531,100800,22846533,309,309,309,309,0
|
|
20240531,100700,22846533,309,309,309,309,0
|
|
20240531,100600,22846533,309,309,309,309,0
|
|
20240531,100500,22846533,309,309,309,309,0
|
|
20240531,100400,22846533,309,309,309,309,347
|
|
20240531,100300,22739310,309,309,309,309,0
|
|
20240531,100200,22739310,309,309,309,309,19
|
|
20240531,100100,22733439,309,308,309,308,3571
|
|
20240531,100000,21633569,308,308,308,308,0
|
|
20240531,095900,21633569,308,308,308,308,2
|
|
20240531,095800,21632953,308,307,308,307,10311
|
|
20240531,095700,18467472,307,307,307,307,0
|
|
20240531,095600,18467472,307,307,307,307,0
|
|
20240531,095500,18467472,307,307,307,307,1
|
|
20240531,095400,18467165,306,306,306,306,0
|
|
20240531,095300,18467165,306,307,307,306,10200
|
|
20240531,095200,15345765,307,307,307,307,0
|
|
20240531,095100,15345765,307,307,307,307,2095
|
|
20240531,095000,14702600,307,307,307,307,0
|
|
20240531,094900,14702600,307,307,307,307,0
|
|
20240531,094800,14702600,307,307,307,307,0
|
|
20240531,094700,14702600,307,307,307,307,0
|
|
20240531,094600,14702600,307,307,307,307,0
|
|
20240531,094500,14702600,307,307,307,307,334
|
|
20240531,094400,14600062,307,307,307,307,0
|
|
20240531,094300,14600062,307,307,307,307,0
|
|
20240531,094200,14600062,307,307,307,307,0
|
|
20240531,094100,14600062,307,307,307,307,3253
|
|
20240531,094000,13601391,307,307,307,307,0
|
|
20240531,093900,13601391,307,307,307,307,0
|
|
20240531,093800,13601391,307,307,307,307,500
|
|
20240531,093700,13447891,307,307,307,307,0
|
|
20240531,093600,13447891,307,307,307,307,3
|
|
20240531,093500,13446970,307,307,307,307,0
|
|
20240531,093400,13446970,307,307,307,307,0
|
|
20240531,093300,13446970,307,307,307,307,0
|
|
20240531,093200,13446970,307,307,307,307,0
|
|
20240531,093100,13446970,307,307,307,307,0
|
|
20240531,093000,13446970,307,307,307,307,1
|
|
20240531,092900,13446663,306,306,306,306,0
|
|
20240531,092800,13446663,306,306,306,306,0
|
|
20240531,092700,13446663,306,307,307,306,15524
|
|
20240531,092600,8696317,307,307,307,307,98
|
|
20240531,092500,8666231,307,307,307,307,0
|
|
20240531,092400,8666231,307,307,307,307,1
|
|
20240531,092300,8665924,307,307,307,307,0
|
|
20240531,092200,8665924,307,307,307,307,1205
|
|
20240531,092100,8295989,307,307,307,307,104
|
|
20240531,092000,8264061,307,307,307,307,1
|
|
20240531,091900,8263754,306,306,306,306,0
|
|
20240531,091800,8263754,306,306,306,306,358
|
|
20240531,091700,8154206,307,307,307,307,0
|
|
20240531,091600,8154206,307,307,307,307,1000
|
|
20240531,091500,7847206,307,307,307,307,14447
|
|
20240531,091400,3411977,308,308,308,308,0
|
|
20240531,091300,3411977,308,308,308,308,0
|
|
20240531,091200,3411977,308,308,308,308,82
|
|
20240531,091100,3386721,308,308,308,308,1
|
|
20240531,091000,3386413,307,307,307,307,5002
|
|
20240531,090900,1850799,309,308,309,308,508
|
|
20240531,090800,1694333,307,307,307,307,50
|
|
20240531,090700,1678983,307,308,308,307,101
|
|
20240531,090600,1647975,307,307,307,307,330
|
|
20240531,090500,1546665,307,307,307,307,4000
|
|
20240531,090400,318665,306,306,306,306,0
|
|
20240531,090300,318665,306,307,307,306,12
|
|
20240531,090200,314982,307,307,307,307,1
|
|
20240531,090100,314675,307,307,307,307,0
|
|
20240531,090000,314675,307,307,307,307,1025
|