614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,191100,25258581,769,769,769,769,1430
|
|
20240531,191000,25258581,769,769,769,769,0
|
|
20240531,190900,25258581,769,769,769,769,0
|
|
20240531,190800,25258581,769,769,769,769,0
|
|
20240531,190700,25258581,769,769,769,769,0
|
|
20240531,190600,25258581,769,769,769,769,0
|
|
20240531,190500,25258581,769,769,769,769,0
|
|
20240531,190400,25258581,769,769,769,769,0
|
|
20240531,190300,25258581,769,769,769,769,0
|
|
20240531,190200,25258581,769,769,769,769,0
|
|
20240531,190100,25258581,769,769,769,769,0
|
|
20240531,190000,25258581,769,769,769,769,0
|
|
20240531,185900,25258581,769,769,769,769,0
|
|
20240531,185800,25258581,769,769,769,769,0
|
|
20240531,185700,25258581,769,769,769,769,0
|
|
20240531,185600,25258581,769,769,769,769,0
|
|
20240531,185500,25258581,769,769,769,769,0
|
|
20240531,185400,25258581,769,769,769,769,0
|
|
20240531,185300,25258581,769,769,769,769,0
|
|
20240531,185200,25258581,769,769,769,769,0
|
|
20240531,185100,25258581,769,769,769,769,0
|
|
20240531,185000,25258581,769,769,769,769,0
|
|
20240531,184900,25258581,769,769,769,769,0
|
|
20240531,184800,25258581,769,769,769,769,0
|
|
20240531,184700,25258581,769,769,769,769,0
|
|
20240531,184600,25258581,769,769,769,769,0
|
|
20240531,184500,25258581,769,769,769,769,0
|
|
20240531,184400,25258581,769,769,769,769,0
|
|
20240531,184300,25258581,769,769,769,769,0
|
|
20240531,184200,25258581,769,769,769,769,0
|
|
20240531,184100,25258581,769,769,769,769,1430
|
|
20240531,184000,25258581,769,769,769,769,0
|
|
20240531,183900,25258581,769,769,769,769,0
|
|
20240531,183800,25258581,769,769,769,769,0
|
|
20240531,183700,25258581,769,769,769,769,0
|
|
20240531,183600,25258581,769,769,769,769,0
|
|
20240531,183500,25258581,769,769,769,769,0
|
|
20240531,183400,25258581,769,769,769,769,0
|
|
20240531,183300,25258581,769,769,769,769,0
|
|
20240531,183200,25258581,769,769,769,769,0
|
|
20240531,183100,25258581,769,769,769,769,0
|
|
20240531,183000,25258581,769,769,769,769,0
|
|
20240531,182900,25258581,769,769,769,769,0
|
|
20240531,182800,25258581,769,769,769,769,0
|
|
20240531,182700,25258581,769,769,769,769,0
|
|
20240531,182600,25258581,769,769,769,769,0
|
|
20240531,182500,25258581,769,769,769,769,0
|
|
20240531,182400,25258581,769,769,769,769,0
|
|
20240531,182300,25258581,769,769,769,769,0
|
|
20240531,182200,25258581,769,769,769,769,0
|
|
20240531,182100,25258581,769,769,769,769,0
|
|
20240531,182000,25258581,769,769,769,769,0
|
|
20240531,181900,25258581,769,769,769,769,0
|
|
20240531,181800,25258581,769,769,769,769,0
|
|
20240531,181700,25258581,769,769,769,769,0
|
|
20240531,181600,25258581,769,769,769,769,0
|
|
20240531,181500,25258581,769,769,769,769,0
|
|
20240531,181400,25258581,769,769,769,769,0
|
|
20240531,181300,25258581,769,769,769,769,0
|
|
20240531,181200,25258581,769,769,769,769,0
|
|
20240531,181100,25258581,769,769,769,769,1430
|
|
20240531,181000,25258581,769,769,769,769,0
|
|
20240531,180900,25258581,769,769,769,769,0
|
|
20240531,180800,25258581,769,769,769,769,0
|
|
20240531,180700,25258581,769,769,769,769,0
|
|
20240531,180600,25258581,769,769,769,769,0
|
|
20240531,180500,25258581,769,769,769,769,0
|
|
20240531,180400,25258581,769,769,769,769,0
|
|
20240531,180300,25258581,769,769,769,769,0
|
|
20240531,180200,25258581,769,769,769,769,0
|
|
20240531,180100,25258581,769,769,769,769,0
|
|
20240531,180000,25258581,769,769,769,769,0
|
|
20240531,175900,25258581,769,769,769,769,0
|
|
20240531,175800,25258581,769,769,769,769,0
|
|
20240531,175700,25258581,769,769,769,769,0
|
|
20240531,175600,25258581,769,769,769,769,0
|
|
20240531,175500,25258581,769,769,769,769,0
|
|
20240531,175400,25258581,769,769,769,769,0
|
|
20240531,175300,25258581,769,769,769,769,0
|
|
20240531,175200,25258581,769,769,769,769,0
|
|
20240531,175100,25258581,769,769,769,769,0
|
|
20240531,175000,25258581,769,769,769,769,0
|
|
20240531,174900,25258581,769,769,769,769,0
|
|
20240531,174800,25258581,769,769,769,769,0
|
|
20240531,174700,25258581,769,769,769,769,0
|
|
20240531,174600,25258581,769,769,769,769,0
|
|
20240531,174500,25258581,769,769,769,769,0
|
|
20240531,174400,25258581,769,769,769,769,0
|
|
20240531,174300,25258581,769,769,769,769,0
|
|
20240531,174200,25258581,769,769,769,769,0
|
|
20240531,174100,25258581,769,769,769,769,1430
|
|
20240531,174000,25258581,769,769,769,769,0
|
|
20240531,173900,25258581,769,769,769,769,0
|
|
20240531,173800,25258581,769,769,769,769,0
|
|
20240531,173700,25258581,769,769,769,769,0
|
|
20240531,173600,25258581,769,769,769,769,0
|
|
20240531,173500,25258581,769,769,769,769,0
|
|
20240531,173400,25258581,769,769,769,769,0
|
|
20240531,173300,25258581,769,769,769,769,0
|
|
20240531,173200,25258581,769,769,769,769,0
|
|
20240531,173100,25258581,769,769,769,769,0
|
|
20240531,173000,25258581,769,769,769,769,0
|
|
20240531,172900,25258581,769,769,769,769,0
|
|
20240531,172800,25258581,769,769,769,769,0
|
|
20240531,172700,25258581,769,769,769,769,0
|
|
20240531,172600,25258581,769,769,769,769,0
|
|
20240531,172500,25258581,769,769,769,769,0
|
|
20240531,172400,25258581,769,769,769,769,0
|
|
20240531,172300,25258581,769,769,769,769,0
|
|
20240531,172200,25258581,769,769,769,769,0
|
|
20240531,172100,25258581,769,769,769,769,0
|
|
20240531,172000,25258581,769,769,769,769,0
|
|
20240531,171900,25258581,769,769,769,769,0
|
|
20240531,171800,25258581,769,769,769,769,0
|
|
20240531,171700,25258581,769,769,769,769,0
|
|
20240531,171600,25258581,769,769,769,769,0
|
|
20240531,171500,25258581,769,769,769,769,0
|
|
20240531,171400,25258581,769,769,769,769,0
|
|
20240531,171300,25258581,769,769,769,769,0
|
|
20240531,171200,25258581,769,769,769,769,0
|
|
20240531,171100,25258581,769,769,769,769,1430
|
|
20240531,171000,25258581,769,769,769,769,0
|
|
20240531,170900,25258581,769,769,769,769,0
|
|
20240531,170800,25258581,769,769,769,769,0
|
|
20240531,170700,25258581,769,769,769,769,0
|
|
20240531,170600,25258581,769,769,769,769,0
|
|
20240531,170500,25258581,769,769,769,769,0
|
|
20240531,170400,25258581,769,769,769,769,0
|
|
20240531,170300,25258581,769,769,769,769,0
|
|
20240531,170200,25258581,769,769,769,769,0
|
|
20240531,170100,25258581,769,769,769,769,0
|
|
20240531,170000,25258581,769,769,769,769,0
|
|
20240531,165900,25258581,769,769,769,769,0
|
|
20240531,165800,25258581,769,769,769,769,0
|
|
20240531,165700,25258581,769,769,769,769,0
|
|
20240531,165600,25258581,769,769,769,769,0
|
|
20240531,165500,25258581,769,769,769,769,0
|
|
20240531,165400,25258581,769,769,769,769,0
|
|
20240531,165300,25258581,769,769,769,769,0
|
|
20240531,165200,25258581,769,769,769,769,0
|
|
20240531,165100,25258581,769,769,769,769,0
|
|
20240531,165000,25258581,769,769,769,769,0
|
|
20240531,164900,25258581,769,769,769,769,0
|
|
20240531,164800,25258581,769,769,769,769,0
|
|
20240531,164700,25258581,769,769,769,769,0
|
|
20240531,164600,25258581,769,769,769,769,0
|
|
20240531,164500,25258581,769,769,769,769,0
|
|
20240531,164400,25258581,769,769,769,769,0
|
|
20240531,164300,25258581,769,769,769,769,0
|
|
20240531,164200,25258581,769,769,769,769,0
|
|
20240531,164100,25258581,769,769,769,769,1430
|
|
20240531,164000,25258581,769,769,769,769,0
|
|
20240531,163900,25258581,769,769,769,769,0
|
|
20240531,163800,25258581,769,769,769,769,0
|
|
20240531,163700,25258581,769,769,769,769,0
|
|
20240531,163600,25258581,769,769,769,769,0
|
|
20240531,163500,25258581,769,769,769,769,0
|
|
20240531,163400,25258581,769,769,769,769,0
|
|
20240531,163300,25258581,769,769,769,769,0
|
|
20240531,163200,25258581,769,769,769,769,0
|
|
20240531,163100,25258581,769,769,769,769,0
|
|
20240531,163000,25258581,769,769,769,769,0
|
|
20240531,162900,25258581,769,769,769,769,0
|
|
20240531,162800,25258581,769,769,769,769,0
|
|
20240531,162700,25258581,769,769,769,769,0
|
|
20240531,162600,25258581,769,769,769,769,0
|
|
20240531,162500,25258581,769,769,769,769,0
|
|
20240531,162400,25258581,769,769,769,769,0
|
|
20240531,162300,25258581,769,769,769,769,0
|
|
20240531,162200,25258581,769,769,769,769,0
|
|
20240531,162100,25258581,769,769,769,769,0
|
|
20240531,162000,25258581,769,769,769,769,0
|
|
20240531,161900,25258581,769,769,769,769,0
|
|
20240531,161800,25258581,769,769,769,769,0
|
|
20240531,161700,25258581,769,769,769,769,0
|
|
20240531,161600,25258581,769,769,769,769,0
|
|
20240531,161500,25258581,769,769,769,769,0
|
|
20240531,161400,25258581,769,769,769,769,0
|
|
20240531,161300,25258581,769,769,769,769,0
|
|
20240531,161200,25258581,769,769,769,769,0
|
|
20240531,161100,25258581,769,769,769,769,1430
|
|
20240531,161000,25258581,769,769,769,769,0
|
|
20240531,160900,25258581,769,769,769,769,0
|
|
20240531,160800,25258581,769,769,769,769,0
|
|
20240531,160700,25258581,769,769,769,769,0
|
|
20240531,160600,25258581,769,769,769,769,0
|
|
20240531,160500,25258581,769,769,769,769,0
|
|
20240531,160400,25258581,769,769,769,769,0
|
|
20240531,160300,25258581,769,769,769,769,0
|
|
20240531,160200,25258581,769,769,769,769,0
|
|
20240531,160100,25258581,769,769,769,769,0
|
|
20240531,160000,25258581,769,769,769,769,0
|
|
20240531,155900,25258581,769,769,769,769,0
|
|
20240531,155800,25258581,769,769,769,769,0
|
|
20240531,155700,25258581,769,769,769,769,0
|
|
20240531,155600,25258581,769,769,769,769,0
|
|
20240531,155500,25258581,769,769,769,769,0
|
|
20240531,155400,25258581,769,769,769,769,0
|
|
20240531,155300,25258581,769,769,769,769,0
|
|
20240531,155200,25258581,769,769,769,769,0
|
|
20240531,155100,25258581,769,769,769,769,0
|
|
20240531,155000,25258581,769,769,769,769,0
|
|
20240531,154900,25258581,769,769,769,769,0
|
|
20240531,154800,25258581,769,769,769,769,0
|
|
20240531,154700,25258581,769,769,769,769,0
|
|
20240531,154600,25258581,769,769,769,769,0
|
|
20240531,154500,25258581,769,769,769,769,0
|
|
20240531,154400,25258581,769,769,769,769,0
|
|
20240531,154300,25258581,769,769,769,769,0
|
|
20240531,154200,25258581,769,769,769,769,0
|
|
20240531,154100,25258581,769,769,769,769,1430
|
|
20240531,154000,25258581,769,769,769,769,0
|
|
20240531,153900,25258581,769,769,769,769,0
|
|
20240531,153800,25258581,769,769,769,769,0
|
|
20240531,153700,25258581,769,769,769,769,0
|
|
20240531,153600,25258581,769,769,769,769,0
|
|
20240531,153500,25258581,769,769,769,769,0
|
|
20240531,153400,25258581,769,769,769,769,0
|
|
20240531,153300,25258581,769,769,769,769,0
|
|
20240531,153200,25258581,769,769,769,769,0
|
|
20240531,153100,25258581,769,769,769,769,0
|
|
20240531,153000,25258581,769,769,769,769,1430
|
|
20240531,152900,24158911,771,771,771,771,0
|
|
20240531,152800,24158911,771,771,771,771,0
|
|
20240531,152700,24158911,771,771,771,771,0
|
|
20240531,152600,24158911,771,771,771,771,0
|
|
20240531,152500,24158911,771,771,771,771,0
|
|
20240531,152400,24158911,771,771,771,771,0
|
|
20240531,152300,24158911,771,771,771,771,0
|
|
20240531,152200,24158911,771,771,771,771,0
|
|
20240531,152100,24158911,771,771,771,771,0
|
|
20240531,152000,24158911,771,771,771,771,0
|
|
20240531,151900,24158911,771,769,771,769,37
|
|
20240531,151800,24130406,770,770,770,770,0
|
|
20240531,151700,24130406,770,770,770,770,14
|
|
20240531,151600,24119626,770,770,770,770,1
|
|
20240531,151500,24118856,769,769,769,769,0
|
|
20240531,151400,24118856,769,769,769,769,0
|
|
20240531,151300,24118856,769,769,769,769,0
|
|
20240531,151200,24118856,769,769,769,769,151
|
|
20240531,151100,24002737,769,769,769,769,0
|
|
20240531,151000,24002737,769,769,769,769,0
|
|
20240531,150900,24002737,769,769,769,769,1
|
|
20240531,150800,24001968,770,770,770,770,0
|
|
20240531,150700,24001968,770,770,770,770,54
|
|
20240531,150600,23960388,770,770,770,770,0
|
|
20240531,150500,23960388,770,770,770,770,54
|
|
20240531,150400,23918808,770,770,770,770,0
|
|
20240531,150300,23918808,770,770,770,770,0
|
|
20240531,150200,23918808,770,770,770,770,0
|
|
20240531,150100,23918808,770,770,770,770,0
|
|
20240531,150000,23918808,770,769,770,769,14
|
|
20240531,145900,23908041,770,770,770,770,0
|
|
20240531,145800,23908041,770,770,770,770,0
|
|
20240531,145700,23908041,770,770,770,770,0
|
|
20240531,145600,23908041,770,770,770,770,0
|
|
20240531,145500,23908041,770,770,770,770,0
|
|
20240531,145400,23908041,770,770,770,770,0
|
|
20240531,145300,23908041,770,770,770,770,0
|
|
20240531,145200,23908041,770,769,770,769,13
|
|
20240531,145100,23898032,769,769,769,769,0
|
|
20240531,145000,23898032,769,769,769,769,0
|
|
20240531,144900,23898032,769,769,769,769,0
|
|
20240531,144800,23898032,769,769,769,769,1
|
|
20240531,144700,23897263,769,769,769,769,0
|
|
20240531,144600,23897263,769,769,769,769,0
|
|
20240531,144500,23897263,769,769,769,769,0
|
|
20240531,144400,23897263,769,769,769,769,16
|
|
20240531,144300,23884959,770,770,770,770,0
|
|
20240531,144200,23884959,770,770,770,770,0
|
|
20240531,144100,23884959,770,770,770,770,0
|
|
20240531,144000,23884959,770,770,770,770,34
|
|
20240531,143900,23858779,771,771,771,771,0
|
|
20240531,143800,23858779,771,770,771,770,400
|
|
20240531,143700,23550595,770,769,770,769,101
|
|
20240531,143600,23472826,770,770,770,770,0
|
|
20240531,143500,23472826,770,770,770,770,26
|
|
20240531,143400,23452806,770,770,770,770,1
|
|
20240531,143300,23452036,770,770,770,770,0
|
|
20240531,143200,23452036,770,770,770,770,0
|
|
20240531,143100,23452036,770,770,770,770,5
|
|
20240531,143000,23448186,769,769,769,769,0
|
|
20240531,142900,23448186,769,769,769,769,0
|
|
20240531,142800,23448186,769,769,769,769,0
|
|
20240531,142700,23448186,769,769,769,769,0
|
|
20240531,142600,23448186,769,769,769,769,0
|
|
20240531,142500,23448186,769,769,769,769,0
|
|
20240531,142400,23448186,769,769,769,769,0
|
|
20240531,142300,23448186,769,769,769,769,1
|
|
20240531,142200,23447417,769,769,769,769,1
|
|
20240531,142100,23446648,770,770,770,770,0
|
|
20240531,142000,23446648,770,770,770,770,0
|
|
20240531,141900,23446648,770,770,770,770,0
|
|
20240531,141800,23446648,770,770,770,770,0
|
|
20240531,141700,23446648,770,770,770,770,0
|
|
20240531,141600,23446648,770,770,770,770,100
|
|
20240531,141500,23369648,769,769,769,769,1
|
|
20240531,141400,23368879,769,769,769,769,0
|
|
20240531,141300,23368879,769,769,769,769,0
|
|
20240531,141200,23368879,769,769,769,769,16
|
|
20240531,141100,23356575,770,770,770,770,0
|
|
20240531,141000,23356575,770,770,770,770,0
|
|
20240531,140900,23356575,770,770,770,770,0
|
|
20240531,140800,23356575,770,770,770,770,0
|
|
20240531,140700,23356575,770,770,770,770,0
|
|
20240531,140600,23356575,770,770,770,770,8
|
|
20240531,140500,23350415,769,769,769,769,0
|
|
20240531,140400,23350415,769,769,769,769,600
|
|
20240531,140300,22889015,770,770,770,770,0
|
|
20240531,140200,22889015,770,770,770,770,0
|
|
20240531,140100,22889015,770,770,770,770,0
|
|
20240531,140000,22889015,770,770,770,770,0
|
|
20240531,135900,22889015,770,770,770,770,0
|
|
20240531,135800,22889015,770,770,770,770,0
|
|
20240531,135700,22889015,770,770,770,770,2
|
|
20240531,135600,22887475,769,769,769,769,0
|
|
20240531,135500,22887475,769,769,769,769,0
|
|
20240531,135400,22887475,769,769,769,769,1
|
|
20240531,135300,22886706,769,769,769,769,0
|
|
20240531,135200,22886706,769,769,769,769,0
|
|
20240531,135100,22886706,769,769,769,769,110
|
|
20240531,135000,22802116,770,770,770,770,0
|
|
20240531,134900,22802116,770,770,770,770,0
|
|
20240531,134800,22802116,770,770,770,770,13
|
|
20240531,134700,22792106,770,770,770,770,20
|
|
20240531,134600,22776706,768,768,768,768,0
|
|
20240531,134500,22776706,768,768,768,768,0
|
|
20240531,134400,22776706,768,768,768,768,0
|
|
20240531,134300,22776706,768,768,768,768,0
|
|
20240531,134200,22776706,768,768,768,768,0
|
|
20240531,134100,22776706,768,768,768,768,1
|
|
20240531,134000,22775938,768,768,768,768,1
|
|
20240531,133900,22775170,770,770,770,770,4
|
|
20240531,133800,22772090,770,770,770,770,0
|
|
20240531,133700,22772090,770,770,770,770,0
|
|
20240531,133600,22772090,770,770,770,770,0
|
|
20240531,133500,22772090,770,770,770,770,0
|
|
20240531,133400,22772090,770,770,770,770,0
|
|
20240531,133300,22772090,770,770,770,770,0
|
|
20240531,133200,22772090,770,770,770,770,0
|
|
20240531,133100,22772090,770,770,770,770,0
|
|
20240531,133000,22772090,770,770,770,770,100
|
|
20240531,132900,22695090,770,770,770,770,600
|
|
20240531,132800,22233090,768,768,768,768,1
|
|
20240531,132700,22232322,770,770,770,770,0
|
|
20240531,132600,22232322,770,770,770,770,0
|
|
20240531,132500,22232322,770,768,770,768,3
|
|
20240531,132400,22230014,768,768,768,768,0
|
|
20240531,132300,22230014,768,769,769,768,1000
|
|
20240531,132200,21461908,769,769,769,769,0
|
|
20240531,132100,21461908,769,769,769,769,0
|
|
20240531,132000,21461908,769,769,769,769,1
|
|
20240531,131900,21461139,769,769,769,769,1
|
|
20240531,131800,21460370,769,769,769,769,0
|
|
20240531,131700,21460370,769,769,769,769,0
|
|
20240531,131600,21460370,769,769,769,769,0
|
|
20240531,131500,21460370,769,769,769,769,0
|
|
20240531,131400,21460370,769,769,769,769,0
|
|
20240531,131300,21460370,769,769,769,769,0
|
|
20240531,131200,21460370,769,769,769,769,0
|
|
20240531,131100,21460370,769,769,769,769,1
|
|
20240531,131000,21459601,768,768,768,768,0
|
|
20240531,130900,21459601,768,768,768,768,0
|
|
20240531,130800,21459601,768,768,768,768,0
|
|
20240531,130700,21459601,768,768,768,768,0
|
|
20240531,130600,21459601,768,768,768,768,0
|
|
20240531,130500,21459601,768,768,768,768,0
|
|
20240531,130400,21459601,768,768,768,768,0
|
|
20240531,130300,21459601,768,768,768,768,0
|
|
20240531,130200,21459601,768,768,768,768,0
|
|
20240531,130100,21459601,768,768,768,768,0
|
|
20240531,130000,21459601,768,768,768,768,0
|
|
20240531,125900,21459601,768,768,768,768,0
|
|
20240531,125800,21459601,768,768,768,768,0
|
|
20240531,125700,21459601,768,768,768,768,0
|
|
20240531,125600,21459601,768,770,770,768,4
|
|
20240531,125500,21456523,770,770,770,770,0
|
|
20240531,125400,21456523,770,770,770,770,0
|
|
20240531,125300,21456523,770,770,770,770,0
|
|
20240531,125200,21456523,770,769,770,769,3512
|
|
20240531,125100,18752701,768,768,768,768,0
|
|
20240531,125000,18752701,768,768,768,768,1
|
|
20240531,124900,18751933,768,768,768,768,0
|
|
20240531,124800,18751933,768,768,768,768,1
|
|
20240531,124700,18751165,768,768,768,768,0
|
|
20240531,124600,18751165,768,768,768,768,0
|
|
20240531,124500,18751165,768,768,768,768,0
|
|
20240531,124400,18751165,768,768,768,768,3
|
|
20240531,124300,18748861,768,768,768,768,0
|
|
20240531,124200,18748861,768,768,768,768,0
|
|
20240531,124100,18748861,768,768,768,768,1
|
|
20240531,124000,18748093,769,769,769,769,0
|
|
20240531,123900,18748093,769,769,769,769,0
|
|
20240531,123800,18748093,769,769,769,769,65
|
|
20240531,123700,18698108,769,769,769,769,0
|
|
20240531,123600,18698108,769,769,769,769,0
|
|
20240531,123500,18698108,769,769,769,769,0
|
|
20240531,123400,18698108,769,769,769,769,0
|
|
20240531,123300,18698108,769,769,769,769,0
|
|
20240531,123200,18698108,769,769,769,769,0
|
|
20240531,123100,18698108,769,769,769,769,0
|
|
20240531,123000,18698108,769,769,769,769,0
|
|
20240531,122900,18698108,769,769,769,769,0
|
|
20240531,122800,18698108,769,769,769,769,22
|
|
20240531,122700,18681190,769,769,769,769,0
|
|
20240531,122600,18681190,769,769,769,769,1
|
|
20240531,122500,18680421,769,769,769,769,0
|
|
20240531,122400,18680421,769,769,769,769,30
|
|
20240531,122300,18657351,769,769,769,769,0
|
|
20240531,122200,18657351,769,769,769,769,0
|
|
20240531,122100,18657351,769,769,769,769,181
|
|
20240531,122000,18518162,768,768,768,768,10
|
|
20240531,121900,18510482,767,767,767,767,0
|
|
20240531,121800,18510482,767,768,768,767,1027
|
|
20240531,121700,17722315,769,769,769,769,24
|
|
20240531,121600,17703859,768,768,768,768,0
|
|
20240531,121500,17703859,768,768,768,768,1
|
|
20240531,121400,17703091,769,769,769,769,20
|
|
20240531,121300,17687711,770,770,770,770,1
|
|
20240531,121200,17686941,769,769,769,769,2
|
|
20240531,121100,17685403,768,768,768,768,1
|
|
20240531,121000,17684635,767,767,767,767,0
|
|
20240531,120900,17684635,767,767,767,767,0
|
|
20240531,120800,17684635,767,767,767,767,1
|
|
20240531,120700,17683868,767,767,767,767,0
|
|
20240531,120600,17683868,767,767,767,767,1
|
|
20240531,120500,17683101,770,770,770,770,0
|
|
20240531,120400,17683101,770,770,770,770,0
|
|
20240531,120300,17683101,770,770,770,770,66
|
|
20240531,120200,17632281,767,768,768,767,127
|
|
20240531,120100,17534747,770,770,770,770,37
|
|
20240531,120000,17506257,768,768,768,768,1478
|
|
20240531,115900,16371153,768,768,768,768,83
|
|
20240531,115800,16307409,768,768,768,768,0
|
|
20240531,115700,16307409,768,768,768,768,0
|
|
20240531,115600,16307409,768,768,768,768,1
|
|
20240531,115500,16306641,768,768,768,768,0
|
|
20240531,115400,16306641,768,768,768,768,0
|
|
20240531,115300,16306641,768,768,768,768,0
|
|
20240531,115200,16306641,768,768,768,768,129
|
|
20240531,115100,16207569,768,768,768,768,1
|
|
20240531,115000,16206801,768,768,768,768,0
|
|
20240531,114900,16206801,768,768,768,768,0
|
|
20240531,114800,16206801,768,768,768,768,300
|
|
20240531,114700,15976401,768,768,768,768,0
|
|
20240531,114600,15976401,768,768,768,768,0
|
|
20240531,114500,15976401,768,768,768,768,0
|
|
20240531,114400,15976401,768,768,768,768,0
|
|
20240531,114300,15976401,768,768,768,768,1
|
|
20240531,114200,15975633,768,768,768,768,1
|
|
20240531,114100,15974865,768,768,768,768,0
|
|
20240531,114000,15974865,768,768,768,768,0
|
|
20240531,113900,15974865,768,768,768,768,1
|
|
20240531,113800,15974097,768,768,768,768,0
|
|
20240531,113700,15974097,768,768,768,768,0
|
|
20240531,113600,15974097,768,768,768,768,0
|
|
20240531,113500,15974097,768,768,768,768,1
|
|
20240531,113400,15973329,768,768,768,768,0
|
|
20240531,113300,15973329,768,768,768,768,0
|
|
20240531,113200,15973329,768,768,768,768,0
|
|
20240531,113100,15973329,768,768,768,768,0
|
|
20240531,113000,15973329,768,769,769,768,15
|
|
20240531,112900,15961795,769,768,769,768,2
|
|
20240531,112800,15960258,769,769,769,769,0
|
|
20240531,112700,15960258,769,769,769,769,0
|
|
20240531,112600,15960258,769,769,769,768,52
|
|
20240531,112500,15920271,768,768,768,768,0
|
|
20240531,112400,15920271,768,768,770,768,67
|
|
20240531,112300,15868799,767,769,769,767,1443
|
|
20240531,112200,14760349,769,769,769,769,0
|
|
20240531,112100,14760349,769,769,769,769,1
|
|
20240531,112000,14759580,770,770,770,770,215
|
|
20240531,111900,14594030,771,771,771,771,4404
|
|
20240531,111800,11198546,771,771,771,771,0
|
|
20240531,111700,11198546,771,771,771,771,0
|
|
20240531,111600,11198546,771,771,771,771,1
|
|
20240531,111500,11197775,771,771,771,771,1
|
|
20240531,111400,11197004,772,772,772,772,0
|
|
20240531,111300,11197004,772,772,772,772,0
|
|
20240531,111200,11197004,772,772,772,772,0
|
|
20240531,111100,11197004,772,772,772,772,3
|
|
20240531,111000,11194688,772,772,772,772,0
|
|
20240531,110900,11194688,772,772,772,772,1
|
|
20240531,110800,11193916,771,771,771,771,0
|
|
20240531,110700,11193916,771,771,771,771,0
|
|
20240531,110600,11193916,771,771,771,771,0
|
|
20240531,110500,11193916,771,771,771,771,600
|
|
20240531,110400,10731316,771,771,771,771,1
|
|
20240531,110300,10730545,771,771,771,771,0
|
|
20240531,110200,10730545,771,771,771,771,0
|
|
20240531,110100,10730545,771,771,771,771,0
|
|
20240531,110000,10730545,771,771,771,771,0
|
|
20240531,105900,10730545,771,771,771,771,0
|
|
20240531,105800,10730545,771,771,771,771,2
|
|
20240531,105700,10729003,771,772,772,771,16
|
|
20240531,105600,10716652,771,772,772,771,4
|
|
20240531,105500,10713565,771,771,771,771,0
|
|
20240531,105400,10713565,771,771,771,771,1
|
|
20240531,105300,10712794,772,772,772,772,1
|
|
20240531,105200,10712022,771,771,771,771,0
|
|
20240531,105100,10712022,771,771,771,771,1
|
|
20240531,105000,10711251,771,771,771,771,0
|
|
20240531,104900,10711251,771,771,771,771,1
|
|
20240531,104800,10710480,771,771,771,771,1
|
|
20240531,104700,10709709,771,771,771,771,0
|
|
20240531,104600,10709709,771,771,771,771,0
|
|
20240531,104500,10709709,771,771,771,771,0
|
|
20240531,104400,10709709,771,771,771,771,0
|
|
20240531,104300,10709709,771,771,771,771,0
|
|
20240531,104200,10709709,771,771,771,771,0
|
|
20240531,104100,10709709,771,771,771,771,1
|
|
20240531,104000,10708938,771,771,771,771,0
|
|
20240531,103900,10708938,771,771,771,771,0
|
|
20240531,103800,10708938,771,771,771,771,0
|
|
20240531,103700,10708938,771,771,771,771,0
|
|
20240531,103600,10708938,771,771,771,771,2
|
|
20240531,103500,10707396,771,771,771,771,6350
|
|
20240531,103400,5811546,771,771,771,771,1
|
|
20240531,103300,5810775,772,771,772,771,2
|
|
20240531,103200,5809232,772,772,772,772,22
|
|
20240531,103100,5792248,771,771,771,771,0
|
|
20240531,103000,5792248,771,771,771,771,0
|
|
20240531,102900,5792248,771,771,771,771,0
|
|
20240531,102800,5792248,771,771,771,771,0
|
|
20240531,102700,5792248,771,771,771,771,1
|
|
20240531,102600,5791477,771,771,771,771,1
|
|
20240531,102500,5790706,771,771,771,771,0
|
|
20240531,102400,5790706,771,771,771,771,1
|
|
20240531,102300,5789935,772,772,772,772,0
|
|
20240531,102200,5789935,772,772,772,772,1389
|
|
20240531,102100,4717627,772,772,772,772,0
|
|
20240531,102000,4717627,772,772,772,772,50
|
|
20240531,101900,4679027,772,772,772,772,0
|
|
20240531,101800,4679027,772,772,772,772,0
|
|
20240531,101700,4679027,772,772,772,772,0
|
|
20240531,101600,4679027,772,772,772,772,0
|
|
20240531,101500,4679027,772,772,772,772,0
|
|
20240531,101400,4679027,772,772,772,772,0
|
|
20240531,101300,4679027,772,772,772,772,0
|
|
20240531,101200,4679027,772,772,772,772,0
|
|
20240531,101100,4679027,772,772,772,772,0
|
|
20240531,101000,4679027,772,772,772,772,1
|
|
20240531,100900,4678255,772,772,772,772,1
|
|
20240531,100800,4677483,774,774,774,774,0
|
|
20240531,100700,4677483,774,774,774,774,0
|
|
20240531,100600,4677483,774,774,774,774,0
|
|
20240531,100500,4677483,774,774,774,774,2
|
|
20240531,100400,4675935,774,774,774,774,0
|
|
20240531,100300,4675935,774,774,774,774,0
|
|
20240531,100200,4675935,774,773,774,773,4
|
|
20240531,100100,4672841,773,773,773,773,83
|
|
20240531,100000,4608682,774,773,774,773,16
|
|
20240531,095900,4596312,773,773,773,773,3
|
|
20240531,095800,4593993,774,774,774,774,0
|
|
20240531,095700,4593993,774,774,774,774,0
|
|
20240531,095600,4593993,774,774,774,774,0
|
|
20240531,095500,4593993,774,773,774,773,28
|
|
20240531,095400,4572322,774,774,774,774,0
|
|
20240531,095300,4572322,774,773,774,773,21
|
|
20240531,095200,4556072,773,772,773,772,409
|
|
20240531,095100,4240320,773,773,773,773,12
|
|
20240531,095000,4231044,772,772,772,772,2
|
|
20240531,094900,4229500,772,772,772,772,0
|
|
20240531,094800,4229500,772,772,772,772,0
|
|
20240531,094700,4229500,772,772,772,772,0
|
|
20240531,094600,4229500,772,772,772,772,0
|
|
20240531,094500,4229500,772,772,773,772,1006
|
|
20240531,094400,3452863,773,773,773,773,17
|
|
20240531,094300,3439722,773,773,773,773,18
|
|
20240531,094200,3425808,772,772,772,772,2
|
|
20240531,094100,3424264,772,772,772,772,80
|
|
20240531,094000,3362504,773,773,773,773,0
|
|
20240531,093900,3362504,773,773,773,773,4
|
|
20240531,093800,3359412,773,773,773,773,0
|
|
20240531,093700,3359412,773,773,773,772,6
|
|
20240531,093600,3354775,773,773,773,773,4
|
|
20240531,093500,3351683,772,772,772,772,0
|
|
20240531,093400,3351683,772,772,772,772,0
|
|
20240531,093300,3351683,772,772,772,772,0
|
|
20240531,093200,3351683,772,772,772,772,3
|
|
20240531,093100,3349367,773,773,773,773,0
|
|
20240531,093000,3349367,773,773,773,773,0
|
|
20240531,092900,3349367,773,773,773,773,688
|
|
20240531,092800,2817543,773,773,773,773,0
|
|
20240531,092700,2817543,773,773,773,773,0
|
|
20240531,092600,2817543,773,773,773,773,0
|
|
20240531,092500,2817543,773,773,773,773,2
|
|
20240531,092400,2815997,773,773,773,773,0
|
|
20240531,092300,2815997,773,773,773,773,0
|
|
20240531,092200,2815997,773,773,773,773,5
|
|
20240531,092100,2812132,773,773,773,773,558
|
|
20240531,092000,2380798,773,772,773,772,178
|
|
20240531,091900,2243205,773,773,773,773,70
|
|
20240531,091800,2189095,772,772,772,772,0
|
|
20240531,091700,2189095,772,772,772,772,0
|
|
20240531,091600,2189095,772,772,772,772,0
|
|
20240531,091500,2189095,772,772,772,772,1
|
|
20240531,091400,2188323,773,773,773,773,0
|
|
20240531,091300,2188323,773,773,773,773,2
|
|
20240531,091200,2186777,772,772,772,772,0
|
|
20240531,091100,2186777,772,772,772,772,1
|
|
20240531,091000,2186005,773,773,773,773,0
|
|
20240531,090900,2186005,773,773,773,772,169
|
|
20240531,090800,2055524,773,773,773,773,0
|
|
20240531,090700,2055524,773,773,773,773,0
|
|
20240531,090600,2055524,773,773,773,773,0
|
|
20240531,090500,2055524,773,772,773,772,20
|
|
20240531,090400,2040066,771,771,771,771,0
|
|
20240531,090300,2040066,771,771,771,771,101
|
|
20240531,090200,1962195,771,771,771,771,100
|
|
20240531,090100,1885095,771,771,771,771,971
|
|
20240531,090000,1136454,771,771,771,771,1474
|