623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192000,326985560,594,594,594,594,5214
|
|
20240531,191900,326985560,594,594,594,594,0
|
|
20240531,191800,326985560,594,594,594,594,0
|
|
20240531,191700,326985560,594,594,594,594,0
|
|
20240531,191600,326985560,594,594,594,594,0
|
|
20240531,191500,326985560,594,594,594,594,0
|
|
20240531,191400,326985560,594,594,594,594,0
|
|
20240531,191300,326985560,594,594,594,594,0
|
|
20240531,191200,326985560,594,594,594,594,0
|
|
20240531,191100,326985560,594,594,594,594,0
|
|
20240531,191000,326985560,594,594,594,594,0
|
|
20240531,190900,326985560,594,594,594,594,0
|
|
20240531,190800,326985560,594,594,594,594,0
|
|
20240531,190700,326985560,594,594,594,594,0
|
|
20240531,190600,326985560,594,594,594,594,0
|
|
20240531,190500,326985560,594,594,594,594,0
|
|
20240531,190400,326985560,594,594,594,594,0
|
|
20240531,190300,326985560,594,594,594,594,0
|
|
20240531,190200,326985560,594,594,594,594,0
|
|
20240531,190100,326985560,594,594,594,594,0
|
|
20240531,190000,326985560,594,594,594,594,0
|
|
20240531,185900,326985560,594,594,594,594,0
|
|
20240531,185800,326985560,594,594,594,594,0
|
|
20240531,185700,326985560,594,594,594,594,0
|
|
20240531,185600,326985560,594,594,594,594,0
|
|
20240531,185500,326985560,594,594,594,594,0
|
|
20240531,185400,326985560,594,594,594,594,0
|
|
20240531,185300,326985560,594,594,594,594,0
|
|
20240531,185200,326985560,594,594,594,594,0
|
|
20240531,185100,326985560,594,594,594,594,0
|
|
20240531,185000,326985560,594,594,594,594,5214
|
|
20240531,184900,326985560,594,594,594,594,0
|
|
20240531,184800,326985560,594,594,594,594,0
|
|
20240531,184700,326985560,594,594,594,594,0
|
|
20240531,184600,326985560,594,594,594,594,0
|
|
20240531,184500,326985560,594,594,594,594,0
|
|
20240531,184400,326985560,594,594,594,594,0
|
|
20240531,184300,326985560,594,594,594,594,0
|
|
20240531,184200,326985560,594,594,594,594,0
|
|
20240531,184100,326985560,594,594,594,594,0
|
|
20240531,184000,326985560,594,594,594,594,0
|
|
20240531,183900,326985560,594,594,594,594,0
|
|
20240531,183800,326985560,594,594,594,594,0
|
|
20240531,183700,326985560,594,594,594,594,0
|
|
20240531,183600,326985560,594,594,594,594,0
|
|
20240531,183500,326985560,594,594,594,594,0
|
|
20240531,183400,326985560,594,594,594,594,0
|
|
20240531,183300,326985560,594,594,594,594,0
|
|
20240531,183200,326985560,594,594,594,594,0
|
|
20240531,183100,326985560,594,594,594,594,0
|
|
20240531,183000,326985560,594,594,594,594,0
|
|
20240531,182900,326985560,594,594,594,594,0
|
|
20240531,182800,326985560,594,594,594,594,0
|
|
20240531,182700,326985560,594,594,594,594,0
|
|
20240531,182600,326985560,594,594,594,594,0
|
|
20240531,182500,326985560,594,594,594,594,0
|
|
20240531,182400,326985560,594,594,594,594,0
|
|
20240531,182300,326985560,594,594,594,594,0
|
|
20240531,182200,326985560,594,594,594,594,0
|
|
20240531,182100,326985560,594,594,594,594,0
|
|
20240531,182000,326985560,594,594,594,594,5214
|
|
20240531,181900,326985560,594,594,594,594,0
|
|
20240531,181800,326985560,594,594,594,594,0
|
|
20240531,181700,326985560,594,594,594,594,0
|
|
20240531,181600,326985560,594,594,594,594,0
|
|
20240531,181500,326985560,594,594,594,594,0
|
|
20240531,181400,326985560,594,594,594,594,0
|
|
20240531,181300,326985560,594,594,594,594,0
|
|
20240531,181200,326985560,594,594,594,594,0
|
|
20240531,181100,326985560,594,594,594,594,0
|
|
20240531,181000,326985560,594,594,594,594,0
|
|
20240531,180900,326985560,594,594,594,594,0
|
|
20240531,180800,326985560,594,594,594,594,0
|
|
20240531,180700,326985560,594,594,594,594,0
|
|
20240531,180600,326985560,594,594,594,594,0
|
|
20240531,180500,326985560,594,594,594,594,0
|
|
20240531,180400,326985560,594,594,594,594,0
|
|
20240531,180300,326985560,594,594,594,594,0
|
|
20240531,180200,326985560,594,594,594,594,0
|
|
20240531,180100,326985560,594,594,594,594,0
|
|
20240531,180000,326985560,594,594,594,594,0
|
|
20240531,175900,326985560,594,594,594,594,0
|
|
20240531,175800,326985560,594,594,594,594,0
|
|
20240531,175700,326985560,594,594,594,594,0
|
|
20240531,175600,326985560,594,594,594,594,0
|
|
20240531,175500,326985560,594,594,594,594,0
|
|
20240531,175400,326985560,594,594,594,594,0
|
|
20240531,175300,326985560,594,594,594,594,0
|
|
20240531,175200,326985560,594,594,594,594,0
|
|
20240531,175100,326985560,594,594,594,594,0
|
|
20240531,175000,326985560,594,594,594,594,5214
|
|
20240531,174900,326985560,594,594,594,594,0
|
|
20240531,174800,326985560,594,594,594,594,0
|
|
20240531,174700,326985560,594,594,594,594,0
|
|
20240531,174600,326985560,594,594,594,594,0
|
|
20240531,174500,326985560,594,594,594,594,0
|
|
20240531,174400,326985560,594,594,594,594,0
|
|
20240531,174300,326985560,594,594,594,594,0
|
|
20240531,174200,326985560,594,594,594,594,0
|
|
20240531,174100,326985560,594,594,594,594,0
|
|
20240531,174000,326985560,594,594,594,594,0
|
|
20240531,173900,326985560,594,594,594,594,0
|
|
20240531,173800,326985560,594,594,594,594,0
|
|
20240531,173700,326985560,594,594,594,594,0
|
|
20240531,173600,326985560,594,594,594,594,0
|
|
20240531,173500,326985560,594,594,594,594,0
|
|
20240531,173400,326985560,594,594,594,594,0
|
|
20240531,173300,326985560,594,594,594,594,0
|
|
20240531,173200,326985560,594,594,594,594,0
|
|
20240531,173100,326985560,594,594,594,594,0
|
|
20240531,173000,326985560,594,594,594,594,0
|
|
20240531,172900,326985560,594,594,594,594,0
|
|
20240531,172800,326985560,594,594,594,594,0
|
|
20240531,172700,326985560,594,594,594,594,0
|
|
20240531,172600,326985560,594,594,594,594,0
|
|
20240531,172500,326985560,594,594,594,594,0
|
|
20240531,172400,326985560,594,594,594,594,0
|
|
20240531,172300,326985560,594,594,594,594,0
|
|
20240531,172200,326985560,594,594,594,594,0
|
|
20240531,172100,326985560,594,594,594,594,0
|
|
20240531,172000,326985560,594,594,594,594,5214
|
|
20240531,171900,326985560,594,594,594,594,0
|
|
20240531,171800,326985560,594,594,594,594,0
|
|
20240531,171700,326985560,594,594,594,594,0
|
|
20240531,171600,326985560,594,594,594,594,0
|
|
20240531,171500,326985560,594,594,594,594,0
|
|
20240531,171400,326985560,594,594,594,594,0
|
|
20240531,171300,326985560,594,594,594,594,0
|
|
20240531,171200,326985560,594,594,594,594,0
|
|
20240531,171100,326985560,594,594,594,594,0
|
|
20240531,171000,326985560,594,594,594,594,0
|
|
20240531,170900,326985560,594,594,594,594,0
|
|
20240531,170800,326985560,594,594,594,594,0
|
|
20240531,170700,326985560,594,594,594,594,0
|
|
20240531,170600,326985560,594,594,594,594,0
|
|
20240531,170500,326985560,594,594,594,594,0
|
|
20240531,170400,326985560,594,594,594,594,0
|
|
20240531,170300,326985560,594,594,594,594,0
|
|
20240531,170200,326985560,594,594,594,594,0
|
|
20240531,170100,326985560,594,594,594,594,0
|
|
20240531,170000,326985560,594,594,594,594,0
|
|
20240531,165900,326985560,594,594,594,594,0
|
|
20240531,165800,326985560,594,594,594,594,0
|
|
20240531,165700,326985560,594,594,594,594,0
|
|
20240531,165600,326985560,594,594,594,594,0
|
|
20240531,165500,326985560,594,594,594,594,0
|
|
20240531,165400,326985560,594,594,594,594,0
|
|
20240531,165300,326985560,594,594,594,594,0
|
|
20240531,165200,326985560,594,594,594,594,0
|
|
20240531,165100,326985560,594,594,594,594,0
|
|
20240531,165000,326985560,594,594,594,594,5214
|
|
20240531,164900,326985560,594,594,594,594,0
|
|
20240531,164800,326985560,594,594,594,594,0
|
|
20240531,164700,326985560,594,594,594,594,0
|
|
20240531,164600,326985560,594,594,594,594,0
|
|
20240531,164500,326985560,594,594,594,594,0
|
|
20240531,164400,326985560,594,594,594,594,0
|
|
20240531,164300,326985560,594,594,594,594,0
|
|
20240531,164200,326985560,594,594,594,594,0
|
|
20240531,164100,326985560,594,594,594,594,0
|
|
20240531,164000,326985560,594,594,594,594,0
|
|
20240531,163900,326985560,594,594,594,594,0
|
|
20240531,163800,326985560,594,594,594,594,0
|
|
20240531,163700,326985560,594,594,594,594,0
|
|
20240531,163600,326985560,594,594,594,594,0
|
|
20240531,163500,326985560,594,594,594,594,0
|
|
20240531,163400,326985560,594,594,594,594,0
|
|
20240531,163300,326985560,594,594,594,594,0
|
|
20240531,163200,326985560,594,594,594,594,0
|
|
20240531,163100,326985560,594,594,594,594,0
|
|
20240531,163000,326985560,594,594,594,594,0
|
|
20240531,162900,326985560,594,594,594,594,0
|
|
20240531,162800,326985560,594,594,594,594,0
|
|
20240531,162700,326985560,594,594,594,594,0
|
|
20240531,162600,326985560,594,594,594,594,0
|
|
20240531,162500,326985560,594,594,594,594,0
|
|
20240531,162400,326985560,594,594,594,594,0
|
|
20240531,162300,326985560,594,594,594,594,0
|
|
20240531,162200,326985560,594,594,594,594,0
|
|
20240531,162100,326985560,594,594,594,594,0
|
|
20240531,162000,326985560,594,594,594,594,5214
|
|
20240531,161900,326985560,594,594,594,594,0
|
|
20240531,161800,326985560,594,594,594,594,0
|
|
20240531,161700,326985560,594,594,594,594,0
|
|
20240531,161600,326985560,594,594,594,594,0
|
|
20240531,161500,326985560,594,594,594,594,0
|
|
20240531,161400,326985560,594,594,594,594,0
|
|
20240531,161300,326985560,594,594,594,594,0
|
|
20240531,161200,326985560,594,594,594,594,0
|
|
20240531,161100,326985560,594,594,594,594,0
|
|
20240531,161000,326985560,594,594,594,594,0
|
|
20240531,160900,326985560,594,594,594,594,0
|
|
20240531,160800,326985560,594,594,594,594,0
|
|
20240531,160700,326985560,594,594,594,594,0
|
|
20240531,160600,326985560,594,594,594,594,0
|
|
20240531,160500,326985560,594,594,594,594,0
|
|
20240531,160400,326985560,594,594,594,594,0
|
|
20240531,160300,326985560,594,594,594,594,0
|
|
20240531,160200,326985560,594,594,594,594,0
|
|
20240531,160100,326985560,594,594,594,594,0
|
|
20240531,160000,326985560,594,594,594,594,0
|
|
20240531,155900,326985560,594,594,594,594,0
|
|
20240531,155800,326985560,594,594,594,594,0
|
|
20240531,155700,326985560,594,594,594,594,0
|
|
20240531,155600,326985560,594,594,594,594,0
|
|
20240531,155500,326985560,594,594,594,594,0
|
|
20240531,155400,326985560,594,594,594,594,0
|
|
20240531,155300,326985560,594,594,594,594,0
|
|
20240531,155200,326985560,594,594,594,594,0
|
|
20240531,155100,326985560,594,594,594,594,0
|
|
20240531,155000,326985560,594,594,594,594,5214
|
|
20240531,154900,326985560,594,594,594,594,0
|
|
20240531,154800,326985560,594,594,594,594,0
|
|
20240531,154700,326985560,594,594,594,594,0
|
|
20240531,154600,326985560,594,594,594,594,0
|
|
20240531,154500,326985560,594,594,594,594,0
|
|
20240531,154400,326985560,594,594,594,594,0
|
|
20240531,154300,326985560,594,594,594,594,0
|
|
20240531,154200,326985560,594,594,594,594,0
|
|
20240531,154100,326985560,594,594,594,594,0
|
|
20240531,154000,326985560,594,594,594,594,0
|
|
20240531,153900,326985560,594,594,594,594,0
|
|
20240531,153800,326985560,594,594,594,594,0
|
|
20240531,153700,326985560,594,594,594,594,0
|
|
20240531,153600,326985560,594,594,594,594,0
|
|
20240531,153500,326985560,594,594,594,594,0
|
|
20240531,153400,326985560,594,594,594,594,0
|
|
20240531,153300,326985560,594,594,594,594,0
|
|
20240531,153200,326985560,594,594,594,594,0
|
|
20240531,153100,326985560,594,594,594,594,0
|
|
20240531,153000,326985560,594,594,594,594,5214
|
|
20240531,152900,323888444,592,592,592,592,0
|
|
20240531,152800,323888444,592,592,592,592,0
|
|
20240531,152700,323888444,592,592,592,592,0
|
|
20240531,152600,323888444,592,592,592,592,0
|
|
20240531,152500,323888444,592,592,592,592,0
|
|
20240531,152400,323888444,592,592,592,592,0
|
|
20240531,152300,323888444,592,592,592,592,0
|
|
20240531,152200,323888444,592,592,592,592,0
|
|
20240531,152100,323888444,592,592,592,592,0
|
|
20240531,152000,323888444,592,592,592,592,0
|
|
20240531,151900,323888444,592,592,592,592,300
|
|
20240531,151800,323710844,592,592,592,592,1
|
|
20240531,151700,323710252,588,588,588,588,50
|
|
20240531,151600,323680852,593,588,593,588,481
|
|
20240531,151500,323396989,589,590,590,589,2839
|
|
20240531,151400,321724118,594,594,594,594,138
|
|
20240531,151300,321642146,594,594,594,594,0
|
|
20240531,151200,321642146,594,594,594,594,0
|
|
20240531,151100,321642146,594,594,594,594,0
|
|
20240531,151000,321642146,594,594,594,594,1699
|
|
20240531,150900,320632940,594,594,594,594,0
|
|
20240531,150800,320632940,594,593,594,593,1000
|
|
20240531,150700,320039240,594,592,594,592,1690
|
|
20240531,150600,319036135,594,594,594,594,0
|
|
20240531,150500,319036135,594,594,594,594,0
|
|
20240531,150400,319036135,594,594,594,594,0
|
|
20240531,150300,319036135,594,594,594,594,252
|
|
20240531,150200,318886447,594,593,594,593,301
|
|
20240531,150100,318707953,594,592,594,592,1630
|
|
20240531,150000,317741862,593,593,593,593,0
|
|
20240531,145900,317741862,593,593,593,593,0
|
|
20240531,145800,317741862,593,593,593,593,0
|
|
20240531,145700,317741862,593,590,593,590,2991
|
|
20240531,145600,315968709,593,593,593,593,0
|
|
20240531,145500,315968709,593,593,593,593,0
|
|
20240531,145400,315968709,593,593,593,593,24881
|
|
20240531,145300,301214276,593,592,593,592,3000
|
|
20240531,145200,299435664,592,592,592,592,0
|
|
20240531,145100,299435664,592,592,592,592,17820
|
|
20240531,145000,288886224,592,592,592,592,0
|
|
20240531,144900,288886224,592,592,592,592,2730
|
|
20240531,144800,287270064,592,592,592,592,898
|
|
20240531,144700,286738448,592,590,592,590,6499
|
|
20240531,144600,282893038,590,590,590,590,1
|
|
20240531,144500,282892448,592,592,592,592,0
|
|
20240531,144400,282892448,592,592,592,592,3538
|
|
20240531,144300,280797952,592,592,592,592,3000
|
|
20240531,144200,279021952,592,592,592,592,2100
|
|
20240531,144100,277778752,592,589,592,588,3430
|
|
20240531,144000,275749483,590,590,590,590,3196
|
|
20240531,143900,273863843,592,592,592,592,3000
|
|
20240531,143800,272087843,591,591,591,591,0
|
|
20240531,143700,272087843,591,592,593,591,1838
|
|
20240531,143600,270997916,592,592,592,592,1
|
|
20240531,143500,270997324,593,592,593,592,2
|
|
20240531,143400,270996139,592,592,592,592,950
|
|
20240531,143300,270433739,592,591,592,591,4417
|
|
20240531,143200,267818885,589,589,589,589,1
|
|
20240531,143100,267818296,586,586,586,586,0
|
|
20240531,143000,267818296,586,586,586,586,727
|
|
20240531,142900,267392274,586,586,586,586,1273
|
|
20240531,142800,266646296,586,592,592,586,2527
|
|
20240531,142700,265160734,592,592,592,592,2044
|
|
20240531,142600,263950686,592,592,592,592,3796
|
|
20240531,142500,261703454,592,592,592,592,2404
|
|
20240531,142400,260280286,591,590,591,590,9348
|
|
20240531,142300,254761489,589,589,589,589,102
|
|
20240531,142200,254701411,589,588,589,588,306
|
|
20240531,142100,254521330,587,587,587,587,1
|
|
20240531,142000,254520743,587,587,587,587,0
|
|
20240531,141900,254520743,587,587,587,587,4114
|
|
20240531,141800,252105825,586,583,586,583,2620
|
|
20240531,141700,250574311,580,580,580,580,0
|
|
20240531,141600,250574311,580,580,580,580,0
|
|
20240531,141500,250574311,580,581,581,580,11320
|
|
20240531,141400,244007711,580,580,580,580,0
|
|
20240531,141300,244007711,580,580,580,580,0
|
|
20240531,141200,244007711,580,580,580,580,0
|
|
20240531,141100,244007711,580,580,580,580,0
|
|
20240531,141000,244007711,580,581,581,580,488
|
|
20240531,140900,243724271,580,580,580,580,0
|
|
20240531,140800,243724271,580,580,580,580,0
|
|
20240531,140700,243724271,580,580,580,580,0
|
|
20240531,140600,243724271,580,583,583,580,6955
|
|
20240531,140500,239687203,583,583,583,583,0
|
|
20240531,140400,239687203,583,583,583,583,0
|
|
20240531,140300,239687203,583,583,583,583,353
|
|
20240531,140200,239481404,583,583,583,583,0
|
|
20240531,140100,239481404,583,583,583,583,0
|
|
20240531,140000,239481404,583,583,583,583,5
|
|
20240531,135900,239478489,582,582,582,582,0
|
|
20240531,135800,239478489,582,583,583,582,25002
|
|
20240531,135700,224927151,586,586,586,586,0
|
|
20240531,135600,224927151,586,586,586,586,0
|
|
20240531,135500,224927151,586,586,586,586,0
|
|
20240531,135400,224927151,586,586,586,586,0
|
|
20240531,135300,224927151,586,586,586,586,370
|
|
20240531,135200,224710331,587,587,587,587,0
|
|
20240531,135100,224710331,587,587,587,587,0
|
|
20240531,135000,224710331,587,587,587,587,0
|
|
20240531,134900,224710331,587,587,587,587,0
|
|
20240531,134800,224710331,587,587,587,587,0
|
|
20240531,134700,224710331,587,587,587,587,0
|
|
20240531,134600,224710331,587,587,587,587,0
|
|
20240531,134500,224710331,587,587,587,587,0
|
|
20240531,134400,224710331,587,587,587,587,0
|
|
20240531,134300,224710331,587,587,587,587,0
|
|
20240531,134200,224710331,587,587,587,587,0
|
|
20240531,134100,224710331,587,587,587,587,1500
|
|
20240531,134000,223829831,583,583,583,583,0
|
|
20240531,133900,223829831,583,583,583,583,0
|
|
20240531,133800,223829831,583,583,583,583,0
|
|
20240531,133700,223829831,583,583,583,583,1295
|
|
20240531,133600,223074846,582,583,583,582,6169
|
|
20240531,133500,219484043,583,583,583,583,15
|
|
20240531,133400,219475298,582,583,583,582,10000
|
|
20240531,133300,213654609,582,582,582,582,0
|
|
20240531,133200,213654609,582,582,582,582,0
|
|
20240531,133100,213654609,582,582,582,582,0
|
|
20240531,133000,213654609,582,583,583,582,2283
|
|
20240531,132900,212325631,582,583,583,582,10000
|
|
20240531,132800,206504976,583,583,583,583,0
|
|
20240531,132700,206504976,583,583,583,583,0
|
|
20240531,132600,206504976,583,583,583,583,0
|
|
20240531,132500,206504976,583,583,583,583,0
|
|
20240531,132400,206504976,583,583,583,583,0
|
|
20240531,132300,206504976,583,583,583,583,0
|
|
20240531,132200,206504976,583,583,583,583,0
|
|
20240531,132100,206504976,583,583,583,583,0
|
|
20240531,132000,206504976,583,583,583,583,0
|
|
20240531,131900,206504976,583,583,583,583,0
|
|
20240531,131800,206504976,583,583,583,583,0
|
|
20240531,131700,206504976,583,583,583,583,0
|
|
20240531,131600,206504976,583,583,583,583,0
|
|
20240531,131500,206504976,583,583,583,583,1
|
|
20240531,131400,206504393,583,583,583,583,1010
|
|
20240531,131300,205915563,584,584,584,584,336
|
|
20240531,131200,205719339,584,584,584,584,26
|
|
20240531,131100,205704155,585,585,585,585,135
|
|
20240531,131000,205625180,585,586,586,585,733
|
|
20240531,130900,205196227,586,586,586,586,0
|
|
20240531,130800,205196227,586,586,586,586,0
|
|
20240531,130700,205196227,586,586,586,586,0
|
|
20240531,130600,205196227,586,586,586,586,0
|
|
20240531,130500,205196227,586,587,587,586,617
|
|
20240531,130400,204834501,588,588,588,588,215
|
|
20240531,130300,204708081,588,588,588,588,0
|
|
20240531,130200,204708081,588,588,588,588,0
|
|
20240531,130100,204708081,588,588,588,588,0
|
|
20240531,130000,204708081,588,588,588,588,0
|
|
20240531,125900,204708081,588,588,588,588,0
|
|
20240531,125800,204708081,588,588,588,588,0
|
|
20240531,125700,204708081,588,588,588,588,0
|
|
20240531,125600,204708081,588,588,588,588,5000
|
|
20240531,125500,201768081,588,588,588,588,19
|
|
20240531,125400,201756909,588,588,588,588,0
|
|
20240531,125300,201756909,588,588,588,588,0
|
|
20240531,125200,201756909,588,588,588,588,417
|
|
20240531,125100,201511713,588,588,588,588,91
|
|
20240531,125000,201458205,589,589,589,589,0
|
|
20240531,124900,201458205,589,589,589,589,0
|
|
20240531,124800,201458205,589,589,589,589,0
|
|
20240531,124700,201458205,589,592,592,589,3605
|
|
20240531,124600,199334773,590,590,590,590,0
|
|
20240531,124500,199334773,590,590,590,590,2900
|
|
20240531,124400,197623773,593,593,593,593,0
|
|
20240531,124300,197623773,593,593,593,593,0
|
|
20240531,124200,197623773,593,593,593,593,9
|
|
20240531,124100,197618436,590,590,590,590,0
|
|
20240531,124000,197618436,590,590,590,590,61
|
|
20240531,123900,197582446,593,593,593,593,0
|
|
20240531,123800,197582446,593,593,593,593,0
|
|
20240531,123700,197582446,593,593,593,593,0
|
|
20240531,123600,197582446,593,593,593,593,0
|
|
20240531,123500,197582446,593,593,593,593,70
|
|
20240531,123400,197540936,593,593,593,593,100
|
|
20240531,123300,197481636,593,592,593,592,1000
|
|
20240531,123200,196889002,588,588,588,588,0
|
|
20240531,123100,196889002,588,588,588,588,1
|
|
20240531,123000,196888414,593,593,593,593,0
|
|
20240531,122900,196888414,593,593,593,593,2000
|
|
20240531,122800,195702414,593,593,593,593,0
|
|
20240531,122700,195702414,593,593,593,593,0
|
|
20240531,122600,195702414,593,593,593,593,0
|
|
20240531,122500,195702414,593,592,593,592,7150
|
|
20240531,122400,191462470,592,592,592,592,50
|
|
20240531,122300,191432870,592,592,592,592,0
|
|
20240531,122200,191432870,592,592,592,592,250
|
|
20240531,122100,191284870,592,592,592,592,400
|
|
20240531,122000,191048070,592,592,592,592,7000
|
|
20240531,121900,186904070,592,592,592,592,0
|
|
20240531,121800,186904070,592,592,592,592,2600
|
|
20240531,121700,185364870,592,591,592,591,340
|
|
20240531,121600,185163891,591,590,591,590,3670
|
|
20240531,121500,182998391,590,589,590,589,500
|
|
20240531,121400,182703490,589,588,589,588,10599
|
|
20240531,121300,176470067,587,586,587,586,11125
|
|
20240531,121200,169941630,587,587,587,587,0
|
|
20240531,121100,169941630,587,587,587,587,2
|
|
20240531,121000,169940456,587,587,587,587,0
|
|
20240531,120900,169940456,587,586,587,586,2
|
|
20240531,120800,169939283,586,586,586,586,0
|
|
20240531,120700,169939283,586,586,586,586,0
|
|
20240531,120600,169939283,586,586,586,586,0
|
|
20240531,120500,169939283,586,586,586,586,0
|
|
20240531,120400,169939283,586,586,586,586,0
|
|
20240531,120300,169939283,586,586,586,586,0
|
|
20240531,120200,169939283,586,586,586,586,0
|
|
20240531,120100,169939283,586,586,586,586,0
|
|
20240531,120000,169939283,586,585,586,585,10280
|
|
20240531,115900,163917128,583,583,583,583,0
|
|
20240531,115800,163917128,583,583,583,583,0
|
|
20240531,115700,163917128,583,583,583,583,77
|
|
20240531,115600,163872237,582,582,582,582,0
|
|
20240531,115500,163872237,582,582,582,582,0
|
|
20240531,115400,163872237,582,582,582,582,0
|
|
20240531,115300,163872237,582,582,582,582,30
|
|
20240531,115200,163854777,581,581,581,581,0
|
|
20240531,115100,163854777,581,584,585,581,777
|
|
20240531,115000,163402889,581,581,581,581,0
|
|
20240531,114900,163402889,581,581,581,581,585
|
|
20240531,114800,163063004,581,581,581,581,500
|
|
20240531,114700,162772504,585,585,585,585,0
|
|
20240531,114600,162772504,585,585,585,585,0
|
|
20240531,114500,162772504,585,585,585,585,0
|
|
20240531,114400,162772504,585,585,585,585,20
|
|
20240531,114300,162760804,585,585,585,585,11
|
|
20240531,114200,162754369,585,585,585,585,1
|
|
20240531,114100,162753784,585,585,585,585,1736
|
|
20240531,114000,161738224,585,585,585,585,0
|
|
20240531,113900,161738224,585,585,585,585,1000
|
|
20240531,113800,161153224,586,586,586,586,0
|
|
20240531,113700,161153224,586,586,586,586,0
|
|
20240531,113600,161153224,586,586,586,586,0
|
|
20240531,113500,161153224,586,586,586,586,0
|
|
20240531,113400,161153224,586,586,586,586,0
|
|
20240531,113300,161153224,586,586,586,586,0
|
|
20240531,113200,161153224,586,586,586,586,0
|
|
20240531,113100,161153224,586,586,586,586,0
|
|
20240531,113000,161153224,586,585,586,585,500
|
|
20240531,112900,160860226,586,586,586,586,0
|
|
20240531,112800,160860226,586,585,586,585,1036
|
|
20240531,112700,160253630,584,583,584,583,1277
|
|
20240531,112600,159508639,582,582,582,582,223
|
|
20240531,112500,159378853,580,580,580,580,0
|
|
20240531,112400,159378853,580,580,580,580,0
|
|
20240531,112300,159378853,580,580,580,580,0
|
|
20240531,112200,159378853,580,580,580,580,0
|
|
20240531,112100,159378853,580,580,580,580,0
|
|
20240531,112000,159378853,580,580,580,580,0
|
|
20240531,111900,159378853,580,580,580,580,100
|
|
20240531,111800,159320853,582,582,582,582,173
|
|
20240531,111700,159220167,582,582,582,582,0
|
|
20240531,111600,159220167,582,582,582,582,0
|
|
20240531,111500,159220167,582,582,582,582,0
|
|
20240531,111400,159220167,582,582,582,582,0
|
|
20240531,111300,159220167,582,582,582,582,0
|
|
20240531,111200,159220167,582,580,582,580,504
|
|
20240531,111100,158927839,580,580,580,580,0
|
|
20240531,111000,158927839,580,580,580,580,0
|
|
20240531,110900,158927839,580,580,580,580,0
|
|
20240531,110800,158927839,580,580,580,580,0
|
|
20240531,110700,158927839,580,580,580,580,0
|
|
20240531,110600,158927839,580,580,580,580,20113
|
|
20240531,110500,147262299,580,580,580,580,100
|
|
20240531,110400,147204299,580,580,580,580,0
|
|
20240531,110300,147204299,580,580,580,580,0
|
|
20240531,110200,147204299,580,580,580,580,600
|
|
20240531,110100,146856299,579,579,579,579,0
|
|
20240531,110000,146856299,579,579,579,579,0
|
|
20240531,105900,146856299,579,579,579,579,0
|
|
20240531,105800,146856299,579,579,579,579,1
|
|
20240531,105700,146855720,579,579,579,579,0
|
|
20240531,105600,146855720,579,579,579,579,3197
|
|
20240531,105500,145004657,580,580,580,580,842
|
|
20240531,105400,144516297,580,580,580,580,0
|
|
20240531,105300,144516297,580,580,580,580,1184
|
|
20240531,105200,143829577,580,580,580,580,100
|
|
20240531,105100,143771577,579,579,579,579,0
|
|
20240531,105000,143771577,579,579,579,579,800
|
|
20240531,104900,143308377,579,579,579,579,0
|
|
20240531,104800,143308377,579,579,579,579,0
|
|
20240531,104700,143308377,579,579,579,579,0
|
|
20240531,104600,143308377,579,579,579,579,50
|
|
20240531,104500,143279427,578,579,579,578,200
|
|
20240531,104400,143163825,578,578,578,578,0
|
|
20240531,104300,143163825,578,578,578,578,10
|
|
20240531,104200,143158045,578,578,578,578,23
|
|
20240531,104100,143144751,580,580,580,580,0
|
|
20240531,104000,143144751,580,580,580,580,0
|
|
20240531,103900,143144751,580,580,580,580,0
|
|
20240531,103800,143144751,580,580,580,580,0
|
|
20240531,103700,143144751,580,579,580,579,12147
|
|
20240531,103600,136110433,578,578,578,578,200
|
|
20240531,103500,135994833,578,578,578,578,0
|
|
20240531,103400,135994833,578,578,578,578,0
|
|
20240531,103300,135994833,578,578,578,578,0
|
|
20240531,103200,135994833,578,578,578,578,0
|
|
20240531,103100,135994833,578,578,578,578,0
|
|
20240531,103000,135994833,578,578,578,578,0
|
|
20240531,102900,135994833,578,578,578,578,0
|
|
20240531,102800,135994833,578,578,578,578,0
|
|
20240531,102700,135994833,578,578,578,578,40
|
|
20240531,102600,135971713,578,578,578,578,29
|
|
20240531,102500,135954951,578,578,578,578,300
|
|
20240531,102400,135781551,577,577,577,577,0
|
|
20240531,102300,135781551,577,578,578,577,1086
|
|
20240531,102200,135153929,578,578,578,578,0
|
|
20240531,102100,135153929,578,578,578,578,2
|
|
20240531,102000,135152773,578,578,578,578,0
|
|
20240531,101900,135152773,578,578,578,578,0
|
|
20240531,101800,135152773,578,578,578,578,50
|
|
20240531,101700,135123873,578,578,578,578,739
|
|
20240531,101600,134696731,578,578,578,578,2200
|
|
20240531,101500,133425131,579,578,579,578,2001
|
|
20240531,101400,132268552,577,577,577,577,0
|
|
20240531,101300,132268552,577,577,578,577,5455
|
|
20240531,101200,129120017,576,576,576,576,0
|
|
20240531,101100,129120017,576,576,576,576,0
|
|
20240531,101000,129120017,576,576,576,576,0
|
|
20240531,100900,129120017,576,576,576,576,0
|
|
20240531,100800,129120017,576,576,576,576,0
|
|
20240531,100700,129120017,576,576,576,576,0
|
|
20240531,100600,129120017,576,576,576,576,400
|
|
20240531,100500,128889617,576,576,576,576,100
|
|
20240531,100400,128832017,576,576,576,576,1439
|
|
20240531,100300,128003153,579,579,579,579,10
|
|
20240531,100200,127997363,579,579,579,576,4900
|
|
20240531,100100,125173307,578,577,578,577,721
|
|
20240531,100000,124756769,578,578,578,578,547
|
|
20240531,095900,124440603,578,578,578,578,1
|
|
20240531,095800,124440025,578,577,578,577,1001
|
|
20240531,095700,123862447,578,578,578,578,130
|
|
20240531,095600,123787307,578,580,580,578,1249
|
|
20240531,095500,123064315,582,580,582,580,387
|
|
20240531,095400,122839851,580,580,580,580,0
|
|
20240531,095300,122839851,580,580,580,580,300
|
|
20240531,095200,122665851,580,578,580,578,1543
|
|
20240531,095100,121773927,580,580,580,580,0
|
|
20240531,095000,121773927,580,580,580,580,0
|
|
20240531,094900,121773927,580,580,580,580,5158
|
|
20240531,094800,118782287,580,578,580,578,1000
|
|
20240531,094700,118203557,578,576,578,576,251
|
|
20240531,094600,118058979,576,577,577,576,127
|
|
20240531,094500,117985826,576,576,576,576,4951
|
|
20240531,094400,115134050,576,578,578,576,426
|
|
20240531,094300,114888666,576,576,577,576,1742
|
|
20240531,094200,113885273,576,576,576,576,679
|
|
20240531,094100,113494169,576,576,576,576,1610
|
|
20240531,094000,112566809,576,580,580,576,8072
|
|
20240531,093900,107895289,580,582,582,580,688
|
|
20240531,093800,107495863,582,582,582,582,40
|
|
20240531,093700,107472583,590,590,590,590,0
|
|
20240531,093600,107472583,590,590,590,590,0
|
|
20240531,093500,107472583,590,590,590,590,0
|
|
20240531,093400,107472583,590,590,590,590,0
|
|
20240531,093300,107472583,590,581,590,581,153
|
|
20240531,093200,107383541,578,578,578,578,400
|
|
20240531,093100,107152341,578,578,581,576,1005
|
|
20240531,093000,106572767,578,578,578,577,5377
|
|
20240531,092900,103469117,578,582,582,578,6144
|
|
20240531,092800,99907081,582,583,584,582,3200
|
|
20240531,092700,98042494,584,584,584,583,20348
|
|
20240531,092600,86162762,585,584,585,584,203
|
|
20240531,092500,86044207,585,586,586,585,3690
|
|
20240531,092400,83884308,585,585,585,585,20
|
|
20240531,092300,83872608,585,585,585,585,5
|
|
20240531,092200,83869683,591,591,591,591,0
|
|
20240531,092100,83869683,591,591,591,591,25
|
|
20240531,092000,83854908,591,588,591,588,250
|
|
20240531,091900,83707296,588,588,588,588,0
|
|
20240531,091800,83707296,588,588,588,588,84
|
|
20240531,091700,83657904,588,588,588,588,1
|
|
20240531,091600,83657316,584,588,588,584,560
|
|
20240531,091500,83330272,584,589,589,584,86
|
|
20240531,091400,83279648,590,591,591,588,13326
|
|
20240531,091300,75440366,591,591,591,591,3479
|
|
20240531,091200,73384277,591,591,591,591,1000
|
|
20240531,091100,72793277,588,586,588,586,2854
|
|
20240531,091000,71117797,583,583,583,583,29
|
|
20240531,090900,71100890,582,582,582,582,20
|
|
20240531,090800,71089250,581,581,581,581,0
|
|
20240531,090700,71089250,581,581,581,581,7051
|
|
20240531,090600,66992619,581,581,581,580,1056
|
|
20240531,090500,66379304,582,587,587,582,10633
|
|
20240531,090400,60140898,587,598,598,580,49946
|
|
20240531,090300,30609481,595,599,599,595,8471
|
|
20240531,090200,25537048,598,598,598,598,5420
|
|
20240531,090100,22295888,591,591,597,590,22805
|
|
20240531,090000,8818198,591,597,598,591,14791
|