679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201600,157518263,889,889,889,889,2551
|
|
20230531,201500,157518263,889,889,889,889,0
|
|
20230531,201400,157518263,889,889,889,889,0
|
|
20230531,201300,157518263,889,889,889,889,0
|
|
20230531,201200,157518263,889,889,889,889,0
|
|
20230531,201100,157518263,889,889,889,889,0
|
|
20230531,201000,157518263,889,889,889,889,0
|
|
20230531,200900,157518263,889,889,889,889,0
|
|
20230531,200800,157518263,889,889,889,889,0
|
|
20230531,200700,157518263,889,889,889,889,0
|
|
20230531,200600,157518263,889,889,889,889,0
|
|
20230531,200500,157518263,889,889,889,889,0
|
|
20230531,200400,157518263,889,889,889,889,0
|
|
20230531,200300,157518263,889,889,889,889,0
|
|
20230531,200200,157518263,889,889,889,889,0
|
|
20230531,200100,157518263,889,889,889,889,0
|
|
20230531,200000,157518263,889,889,889,889,0
|
|
20230531,195900,157518263,889,889,889,889,0
|
|
20230531,195800,157518263,889,889,889,889,0
|
|
20230531,195700,157518263,889,889,889,889,0
|
|
20230531,195600,157518263,889,889,889,889,0
|
|
20230531,195500,157518263,889,889,889,889,0
|
|
20230531,195400,157518263,889,889,889,889,0
|
|
20230531,195300,157518263,889,889,889,889,0
|
|
20230531,195200,157518263,889,889,889,889,0
|
|
20230531,195100,157518263,889,889,889,889,0
|
|
20230531,195000,157518263,889,889,889,889,0
|
|
20230531,194900,157518263,889,889,889,889,0
|
|
20230531,194800,157518263,889,889,889,889,0
|
|
20230531,194700,157518263,889,889,889,889,0
|
|
20230531,194600,157518263,889,889,889,889,2551
|
|
20230531,194500,157518263,889,889,889,889,0
|
|
20230531,194400,157518263,889,889,889,889,0
|
|
20230531,194300,157518263,889,889,889,889,0
|
|
20230531,194200,157518263,889,889,889,889,0
|
|
20230531,194100,157518263,889,889,889,889,0
|
|
20230531,194000,157518263,889,889,889,889,0
|
|
20230531,193900,157518263,889,889,889,889,0
|
|
20230531,193800,157518263,889,889,889,889,0
|
|
20230531,193700,157518263,889,889,889,889,0
|
|
20230531,193600,157518263,889,889,889,889,0
|
|
20230531,193500,157518263,889,889,889,889,0
|
|
20230531,193400,157518263,889,889,889,889,0
|
|
20230531,193300,157518263,889,889,889,889,0
|
|
20230531,193200,157518263,889,889,889,889,0
|
|
20230531,193100,157518263,889,889,889,889,0
|
|
20230531,193000,157518263,889,889,889,889,0
|
|
20230531,192900,157518263,889,889,889,889,0
|
|
20230531,192800,157518263,889,889,889,889,0
|
|
20230531,192700,157518263,889,889,889,889,0
|
|
20230531,192600,157518263,889,889,889,889,0
|
|
20230531,192500,157518263,889,889,889,889,0
|
|
20230531,192400,157518263,889,889,889,889,0
|
|
20230531,192300,157518263,889,889,889,889,0
|
|
20230531,192200,157518263,889,889,889,889,0
|
|
20230531,192100,157518263,889,889,889,889,0
|
|
20230531,192000,157518263,889,889,889,889,0
|
|
20230531,191900,157518263,889,889,889,889,0
|
|
20230531,191800,157518263,889,889,889,889,0
|
|
20230531,191700,157518263,889,889,889,889,0
|
|
20230531,191600,157518263,889,889,889,889,2551
|
|
20230531,191500,157518263,889,889,889,889,0
|
|
20230531,191400,157518263,889,889,889,889,0
|
|
20230531,191300,157518263,889,889,889,889,0
|
|
20230531,191200,157518263,889,889,889,889,0
|
|
20230531,191100,157518263,889,889,889,889,0
|
|
20230531,191000,157518263,889,889,889,889,0
|
|
20230531,190900,157518263,889,889,889,889,0
|
|
20230531,190800,157518263,889,889,889,889,0
|
|
20230531,190700,157518263,889,889,889,889,0
|
|
20230531,190600,157518263,889,889,889,889,0
|
|
20230531,190500,157518263,889,889,889,889,0
|
|
20230531,190400,157518263,889,889,889,889,0
|
|
20230531,190300,157518263,889,889,889,889,0
|
|
20230531,190200,157518263,889,889,889,889,0
|
|
20230531,190100,157518263,889,889,889,889,0
|
|
20230531,190000,157518263,889,889,889,889,0
|
|
20230531,185900,157518263,889,889,889,889,0
|
|
20230531,185800,157518263,889,889,889,889,0
|
|
20230531,185700,157518263,889,889,889,889,0
|
|
20230531,185600,157518263,889,889,889,889,0
|
|
20230531,185500,157518263,889,889,889,889,0
|
|
20230531,185400,157518263,889,889,889,889,0
|
|
20230531,185300,157518263,889,889,889,889,0
|
|
20230531,185200,157518263,889,889,889,889,0
|
|
20230531,185100,157518263,889,889,889,889,0
|
|
20230531,185000,157518263,889,889,889,889,0
|
|
20230531,184900,157518263,889,889,889,889,0
|
|
20230531,184800,157518263,889,889,889,889,0
|
|
20230531,184700,157518263,889,889,889,889,0
|
|
20230531,184600,157518263,889,889,889,889,2551
|
|
20230531,184500,157518263,889,889,889,889,0
|
|
20230531,184400,157518263,889,889,889,889,0
|
|
20230531,184300,157518263,889,889,889,889,0
|
|
20230531,184200,157518263,889,889,889,889,0
|
|
20230531,184100,157518263,889,889,889,889,0
|
|
20230531,184000,157518263,889,889,889,889,0
|
|
20230531,183900,157518263,889,889,889,889,0
|
|
20230531,183800,157518263,889,889,889,889,0
|
|
20230531,183700,157518263,889,889,889,889,0
|
|
20230531,183600,157518263,889,889,889,889,0
|
|
20230531,183500,157518263,889,889,889,889,0
|
|
20230531,183400,157518263,889,889,889,889,0
|
|
20230531,183300,157518263,889,889,889,889,0
|
|
20230531,183200,157518263,889,889,889,889,0
|
|
20230531,183100,157518263,889,889,889,889,0
|
|
20230531,183000,157518263,889,889,889,889,0
|
|
20230531,182900,157518263,889,889,889,889,0
|
|
20230531,182800,157518263,889,889,889,889,0
|
|
20230531,182700,157518263,889,889,889,889,0
|
|
20230531,182600,157518263,889,889,889,889,0
|
|
20230531,182500,157518263,889,889,889,889,0
|
|
20230531,182400,157518263,889,889,889,889,0
|
|
20230531,182300,157518263,889,889,889,889,0
|
|
20230531,182200,157518263,889,889,889,889,0
|
|
20230531,182100,157518263,889,889,889,889,0
|
|
20230531,182000,157518263,889,889,889,889,0
|
|
20230531,181900,157518263,889,889,889,889,0
|
|
20230531,181800,157518263,889,889,889,889,0
|
|
20230531,181700,157518263,889,889,889,889,0
|
|
20230531,181600,157518263,889,889,889,889,2551
|
|
20230531,181500,157518263,889,889,889,889,0
|
|
20230531,181400,157518263,889,889,889,889,0
|
|
20230531,181300,157518263,889,889,889,889,0
|
|
20230531,181200,157518263,889,889,889,889,0
|
|
20230531,181100,157518263,889,889,889,889,0
|
|
20230531,181000,157518263,889,889,889,889,0
|
|
20230531,180900,157518263,889,889,889,889,0
|
|
20230531,180800,157518263,889,889,889,889,0
|
|
20230531,180700,157518263,889,889,889,889,0
|
|
20230531,180600,157518263,889,889,889,889,0
|
|
20230531,180500,157518263,889,889,889,889,0
|
|
20230531,180400,157518263,889,889,889,889,0
|
|
20230531,180300,157518263,889,889,889,889,0
|
|
20230531,180200,157518263,889,889,889,889,0
|
|
20230531,180100,157518263,889,889,889,889,0
|
|
20230531,180000,157518263,889,889,889,889,0
|
|
20230531,175900,157518263,889,889,889,889,0
|
|
20230531,175800,157518263,889,889,889,889,0
|
|
20230531,175700,157518263,889,889,889,889,0
|
|
20230531,175600,157518263,889,889,889,889,0
|
|
20230531,175500,157518263,889,889,889,889,0
|
|
20230531,175400,157518263,889,889,889,889,0
|
|
20230531,175300,157518263,889,889,889,889,0
|
|
20230531,175200,157518263,889,889,889,889,0
|
|
20230531,175100,157518263,889,889,889,889,0
|
|
20230531,175000,157518263,889,889,889,889,0
|
|
20230531,174900,157518263,889,889,889,889,0
|
|
20230531,174800,157518263,889,889,889,889,0
|
|
20230531,174700,157518263,889,889,889,889,0
|
|
20230531,174600,157518263,889,889,889,889,2551
|
|
20230531,174500,157518263,889,889,889,889,0
|
|
20230531,174400,157518263,889,889,889,889,0
|
|
20230531,174300,157518263,889,889,889,889,0
|
|
20230531,174200,157518263,889,889,889,889,0
|
|
20230531,174100,157518263,889,889,889,889,0
|
|
20230531,174000,157518263,889,889,889,889,0
|
|
20230531,173900,157518263,889,889,889,889,0
|
|
20230531,173800,157518263,889,889,889,889,0
|
|
20230531,173700,157518263,889,889,889,889,0
|
|
20230531,173600,157518263,889,889,889,889,0
|
|
20230531,173500,157518263,889,889,889,889,0
|
|
20230531,173400,157518263,889,889,889,889,0
|
|
20230531,173300,157518263,889,889,889,889,0
|
|
20230531,173200,157518263,889,889,889,889,0
|
|
20230531,173100,157518263,889,889,889,889,0
|
|
20230531,173000,157518263,889,889,889,889,0
|
|
20230531,172900,157518263,889,889,889,889,0
|
|
20230531,172800,157518263,889,889,889,889,0
|
|
20230531,172700,157518263,889,889,889,889,0
|
|
20230531,172600,157518263,889,889,889,889,0
|
|
20230531,172500,157518263,889,889,889,889,0
|
|
20230531,172400,157518263,889,889,889,889,0
|
|
20230531,172300,157518263,889,889,889,889,0
|
|
20230531,172200,157518263,889,889,889,889,0
|
|
20230531,172100,157518263,889,889,889,889,0
|
|
20230531,172000,157518263,889,889,889,889,0
|
|
20230531,171900,157518263,889,889,889,889,0
|
|
20230531,171800,157518263,889,889,889,889,0
|
|
20230531,171700,157518263,889,889,889,889,0
|
|
20230531,171600,157518263,889,889,889,889,2551
|
|
20230531,171500,157518263,889,889,889,889,0
|
|
20230531,171400,157518263,889,889,889,889,0
|
|
20230531,171300,157518263,889,889,889,889,0
|
|
20230531,171200,157518263,889,889,889,889,0
|
|
20230531,171100,157518263,889,889,889,889,0
|
|
20230531,171000,157518263,889,889,889,889,0
|
|
20230531,170900,157518263,889,889,889,889,0
|
|
20230531,170800,157518263,889,889,889,889,0
|
|
20230531,170700,157518263,889,889,889,889,0
|
|
20230531,170600,157518263,889,889,889,889,0
|
|
20230531,170500,157518263,889,889,889,889,0
|
|
20230531,170400,157518263,889,889,889,889,0
|
|
20230531,170300,157518263,889,889,889,889,0
|
|
20230531,170200,157518263,889,889,889,889,0
|
|
20230531,170100,157518263,889,889,889,889,0
|
|
20230531,170000,157518263,889,889,889,889,0
|
|
20230531,165900,157518263,889,889,889,889,0
|
|
20230531,165800,157518263,889,889,889,889,0
|
|
20230531,165700,157518263,889,889,889,889,0
|
|
20230531,165600,157518263,889,889,889,889,0
|
|
20230531,165500,157518263,889,889,889,889,0
|
|
20230531,165400,157518263,889,889,889,889,0
|
|
20230531,165300,157518263,889,889,889,889,0
|
|
20230531,165200,157518263,889,889,889,889,0
|
|
20230531,165100,157518263,889,889,889,889,0
|
|
20230531,165000,157518263,889,889,889,889,0
|
|
20230531,164900,157518263,889,889,889,889,0
|
|
20230531,164800,157518263,889,889,889,889,0
|
|
20230531,164700,157518263,889,889,889,889,0
|
|
20230531,164600,157518263,889,889,889,889,2551
|
|
20230531,164500,157518263,889,889,889,889,0
|
|
20230531,164400,157518263,889,889,889,889,0
|
|
20230531,164300,157518263,889,889,889,889,0
|
|
20230531,164200,157518263,889,889,889,889,0
|
|
20230531,164100,157518263,889,889,889,889,0
|
|
20230531,164000,157518263,889,889,889,889,0
|
|
20230531,163900,157518263,889,889,889,889,0
|
|
20230531,163800,157518263,889,889,889,889,0
|
|
20230531,163700,157518263,889,889,889,889,0
|
|
20230531,163600,157518263,889,889,889,889,0
|
|
20230531,163500,157518263,889,889,889,889,0
|
|
20230531,163400,157518263,889,889,889,889,0
|
|
20230531,163300,157518263,889,889,889,889,0
|
|
20230531,163200,157518263,889,889,889,889,0
|
|
20230531,163100,157518263,889,889,889,889,0
|
|
20230531,163000,157518263,889,889,889,889,0
|
|
20230531,162900,157518263,889,889,889,889,0
|
|
20230531,162800,157518263,889,889,889,889,0
|
|
20230531,162700,157518263,889,889,889,889,0
|
|
20230531,162600,157518263,889,889,889,889,0
|
|
20230531,162500,157518263,889,889,889,889,0
|
|
20230531,162400,157518263,889,889,889,889,0
|
|
20230531,162300,157518263,889,889,889,889,0
|
|
20230531,162200,157518263,889,889,889,889,0
|
|
20230531,162100,157518263,889,889,889,889,0
|
|
20230531,162000,157518263,889,889,889,889,0
|
|
20230531,161900,157518263,889,889,889,889,0
|
|
20230531,161800,157518263,889,889,889,889,0
|
|
20230531,161700,157518263,889,889,889,889,0
|
|
20230531,161600,157518263,889,889,889,889,2551
|
|
20230531,161500,157518263,889,889,889,889,0
|
|
20230531,161400,157518263,889,889,889,889,0
|
|
20230531,161300,157518263,889,889,889,889,0
|
|
20230531,161200,157518263,889,889,889,889,0
|
|
20230531,161100,157518263,889,889,889,889,0
|
|
20230531,161000,157518263,889,889,889,889,0
|
|
20230531,160900,157518263,889,889,889,889,0
|
|
20230531,160800,157518263,889,889,889,889,0
|
|
20230531,160700,157518263,889,889,889,889,0
|
|
20230531,160600,157518263,889,889,889,889,0
|
|
20230531,160500,157518263,889,889,889,889,0
|
|
20230531,160400,157518263,889,889,889,889,0
|
|
20230531,160300,157518263,889,889,889,889,0
|
|
20230531,160200,157518263,889,889,889,889,0
|
|
20230531,160100,157518263,889,889,889,889,0
|
|
20230531,160000,157518263,889,889,889,889,0
|
|
20230531,155900,157518263,889,889,889,889,0
|
|
20230531,155800,157518263,889,889,889,889,0
|
|
20230531,155700,157518263,889,889,889,889,0
|
|
20230531,155600,157518263,889,889,889,889,0
|
|
20230531,155500,157518263,889,889,889,889,0
|
|
20230531,155400,157518263,889,889,889,889,0
|
|
20230531,155300,157518263,889,889,889,889,0
|
|
20230531,155200,157518263,889,889,889,889,0
|
|
20230531,155100,157518263,889,889,889,889,0
|
|
20230531,155000,157518263,889,889,889,889,0
|
|
20230531,154900,157518263,889,889,889,889,0
|
|
20230531,154800,157518263,889,889,889,889,0
|
|
20230531,154700,157518263,889,889,889,889,0
|
|
20230531,154600,157518263,889,889,889,889,2551
|
|
20230531,154500,157518263,889,889,889,889,0
|
|
20230531,154400,157518263,889,889,889,889,0
|
|
20230531,154300,157518263,889,889,889,889,0
|
|
20230531,154200,157518263,889,889,889,889,0
|
|
20230531,154100,157518263,889,889,889,889,0
|
|
20230531,154000,157518263,889,889,889,889,0
|
|
20230531,153900,157518263,889,889,889,889,0
|
|
20230531,153800,157518263,889,889,889,889,0
|
|
20230531,153700,157518263,889,889,889,889,0
|
|
20230531,153600,157518263,889,889,889,889,0
|
|
20230531,153500,157518263,889,889,889,889,0
|
|
20230531,153400,157518263,889,889,889,889,0
|
|
20230531,153300,157518263,889,889,889,889,0
|
|
20230531,153200,157518263,889,889,889,889,0
|
|
20230531,153100,157518263,889,889,889,889,0
|
|
20230531,153000,157518263,889,889,889,889,2551
|
|
20230531,152900,155250424,888,888,888,888,0
|
|
20230531,152800,155250424,888,888,888,888,0
|
|
20230531,152700,155250424,888,888,888,888,0
|
|
20230531,152600,155250424,888,888,888,888,0
|
|
20230531,152500,155250424,888,888,888,888,0
|
|
20230531,152400,155250424,888,888,888,888,0
|
|
20230531,152300,155250424,888,888,888,888,0
|
|
20230531,152200,155250424,888,888,888,888,0
|
|
20230531,152100,155250424,888,888,888,888,0
|
|
20230531,152000,155250424,888,888,888,888,0
|
|
20230531,151900,155250424,888,888,888,888,11
|
|
20230531,151800,155240656,888,888,888,888,400
|
|
20230531,151700,154885456,886,886,886,886,0
|
|
20230531,151600,154885456,886,885,886,885,87
|
|
20230531,151500,154808379,886,886,887,886,2417
|
|
20230531,151400,152665653,887,887,887,887,0
|
|
20230531,151300,152665653,887,887,887,886,547
|
|
20230531,151200,152180922,886,886,886,886,0
|
|
20230531,151100,152180922,886,886,886,886,0
|
|
20230531,151000,152180922,886,886,886,886,0
|
|
20230531,150900,152180922,886,886,886,886,0
|
|
20230531,150800,152180922,886,886,886,886,1000
|
|
20230531,150700,151294922,886,886,886,886,0
|
|
20230531,150600,151294922,886,886,886,886,283
|
|
20230531,150500,151044184,885,885,885,885,244
|
|
20230531,150400,150828244,885,885,885,885,0
|
|
20230531,150300,150828244,885,887,887,885,581
|
|
20230531,150200,150314026,886,886,886,886,2
|
|
20230531,150100,150312254,886,886,886,886,280
|
|
20230531,150000,150064174,886,886,886,886,0
|
|
20230531,145900,150064174,886,886,886,886,0
|
|
20230531,145800,150064174,886,886,886,886,15
|
|
20230531,145700,150050884,885,885,885,885,15778
|
|
20230531,145600,136087354,886,886,886,886,0
|
|
20230531,145500,136087354,886,886,886,886,25
|
|
20230531,145400,136065204,886,886,886,886,0
|
|
20230531,145300,136065204,886,886,886,886,0
|
|
20230531,145200,136065204,886,886,886,886,200
|
|
20230531,145100,135888004,886,886,886,886,15
|
|
20230531,145000,135874714,886,886,886,886,12
|
|
20230531,144900,135864082,885,886,886,885,480
|
|
20230531,144800,135439202,886,886,886,886,25
|
|
20230531,144700,135417052,886,886,886,886,1000
|
|
20230531,144600,134531052,887,887,887,887,4
|
|
20230531,144500,134527504,886,886,886,886,0
|
|
20230531,144400,134527504,886,886,886,886,0
|
|
20230531,144300,134527504,886,886,886,886,0
|
|
20230531,144200,134527504,886,886,886,886,109
|
|
20230531,144100,134430930,886,886,886,886,0
|
|
20230531,144000,134430930,886,887,887,886,21
|
|
20230531,143900,134412306,887,887,887,887,5
|
|
20230531,143800,134407871,887,887,887,887,5610
|
|
20230531,143700,129431801,886,886,886,886,0
|
|
20230531,143600,129431801,886,886,886,886,376
|
|
20230531,143500,129098665,886,886,886,886,0
|
|
20230531,143400,129098665,886,886,886,886,0
|
|
20230531,143300,129098665,886,886,886,886,0
|
|
20230531,143200,129098665,886,886,886,886,10
|
|
20230531,143100,129089805,886,886,886,886,0
|
|
20230531,143000,129089805,886,886,887,886,188
|
|
20230531,142900,128923235,886,886,886,886,0
|
|
20230531,142800,128923235,886,886,886,886,10
|
|
20230531,142700,128914375,887,887,887,887,0
|
|
20230531,142600,128914375,887,887,887,887,9
|
|
20230531,142500,128906392,886,886,886,886,0
|
|
20230531,142400,128906392,886,886,886,886,0
|
|
20230531,142300,128906392,886,886,886,886,27
|
|
20230531,142200,128882470,887,887,887,887,2
|
|
20230531,142100,128880696,887,887,887,887,51
|
|
20230531,142000,128835459,887,887,887,887,50
|
|
20230531,141900,128791109,887,886,887,886,180
|
|
20230531,141800,128631619,886,886,886,886,10
|
|
20230531,141700,128622759,886,886,886,886,115
|
|
20230531,141600,128520869,886,886,886,886,50
|
|
20230531,141500,128476569,885,885,885,885,0
|
|
20230531,141400,128476569,885,885,885,885,400
|
|
20230531,141300,128122569,885,885,885,885,0
|
|
20230531,141200,128122569,885,885,885,885,130
|
|
20230531,141100,128007519,885,885,885,885,14
|
|
20230531,141000,127995129,885,885,885,885,0
|
|
20230531,140900,127995129,885,885,885,885,151
|
|
20230531,140800,127861494,885,885,885,885,11
|
|
20230531,140700,127851759,885,885,885,885,392
|
|
20230531,140600,127504839,885,885,885,885,2784
|
|
20230531,140500,125040999,885,885,885,885,29
|
|
20230531,140400,125015334,885,885,885,885,29
|
|
20230531,140300,124989669,884,884,884,884,0
|
|
20230531,140200,124989669,884,884,884,884,2000
|
|
20230531,140100,123221669,884,885,886,884,6238
|
|
20230531,140000,117702503,885,885,885,885,185
|
|
20230531,135900,117538778,885,885,885,885,25
|
|
20230531,135800,117516653,884,885,885,884,543
|
|
20230531,135700,117036626,885,885,885,885,0
|
|
20230531,135600,117036626,885,885,885,885,1000
|
|
20230531,135500,116151626,885,885,885,885,0
|
|
20230531,135400,116151626,885,885,885,885,0
|
|
20230531,135300,116151626,885,885,885,885,0
|
|
20230531,135200,116151626,885,885,885,885,100
|
|
20230531,135100,116063126,885,885,885,885,0
|
|
20230531,135000,116063126,885,885,885,885,0
|
|
20230531,134900,116063126,885,885,885,885,50
|
|
20230531,134800,116018876,885,885,885,885,54
|
|
20230531,134700,115971086,885,884,885,884,115
|
|
20230531,134600,115869420,884,884,884,884,1418
|
|
20230531,134500,114615908,884,884,884,884,3322
|
|
20230531,134400,111679260,884,885,885,884,11
|
|
20230531,134300,111669526,885,885,885,885,10
|
|
20230531,134200,111660676,885,885,885,885,10
|
|
20230531,134100,111651826,885,885,885,885,1
|
|
20230531,134000,111650941,884,884,886,884,13
|
|
20230531,133900,111639442,885,884,885,884,139
|
|
20230531,133800,111516466,885,884,885,884,22
|
|
20230531,133700,111497017,884,885,885,884,518
|
|
20230531,133600,111038605,885,884,885,884,70
|
|
20230531,133500,110976679,884,885,885,884,64
|
|
20230531,133400,110920102,884,884,884,884,612
|
|
20230531,133300,110379094,884,884,885,884,1118
|
|
20230531,133200,109389708,885,884,885,884,26
|
|
20230531,133100,109366704,884,884,885,884,94
|
|
20230531,133000,109283528,885,885,885,884,67
|
|
20230531,132900,109224254,885,884,885,884,242
|
|
20230531,132800,109010122,885,884,886,884,325
|
|
20230531,132700,108722512,885,885,885,885,508
|
|
20230531,132600,108272932,884,884,884,884,60
|
|
20230531,132500,108219892,885,884,885,884,62
|
|
20230531,132400,108165080,885,885,885,884,1581
|
|
20230531,132300,106765950,885,885,885,885,7
|
|
20230531,132200,106759755,884,884,884,884,0
|
|
20230531,132100,106759755,884,884,884,884,0
|
|
20230531,132000,106759755,884,884,884,884,3
|
|
20230531,131900,106757103,884,884,884,884,3
|
|
20230531,131800,106754451,884,885,885,884,103
|
|
20230531,131700,106663299,884,884,884,884,0
|
|
20230531,131600,106663299,884,884,884,884,1
|
|
20230531,131500,106662415,885,885,885,885,1
|
|
20230531,131400,106661530,884,884,884,884,7
|
|
20230531,131300,106655342,884,884,884,884,9
|
|
20230531,131200,106647386,884,884,885,884,186
|
|
20230531,131100,106482786,885,885,885,885,61
|
|
20230531,131000,106428801,885,885,885,885,32
|
|
20230531,130900,106400481,885,885,885,885,381
|
|
20230531,130800,106063296,885,885,885,885,500
|
|
20230531,130700,105620796,885,885,885,885,0
|
|
20230531,130600,105620796,885,885,885,885,580
|
|
20230531,130500,105107496,885,885,885,885,0
|
|
20230531,130400,105107496,885,885,885,885,9
|
|
20230531,130300,105099531,884,884,884,884,0
|
|
20230531,130200,105099531,884,884,884,884,0
|
|
20230531,130100,105099531,884,884,884,884,112
|
|
20230531,130000,105000523,885,885,885,885,203
|
|
20230531,125900,104820868,885,885,885,885,0
|
|
20230531,125800,104820868,885,885,885,885,0
|
|
20230531,125700,104820868,885,885,885,885,26
|
|
20230531,125600,104797858,885,885,885,885,2000
|
|
20230531,125500,103027858,885,885,885,885,0
|
|
20230531,125400,103027858,885,885,885,885,44
|
|
20230531,125300,102988918,885,885,885,885,0
|
|
20230531,125200,102988918,885,885,885,885,500
|
|
20230531,125100,102546418,885,885,885,885,0
|
|
20230531,125000,102546418,885,885,885,885,0
|
|
20230531,124900,102546418,885,885,885,885,0
|
|
20230531,124800,102546418,885,885,885,885,200
|
|
20230531,124700,102369418,884,884,884,884,0
|
|
20230531,124600,102369418,884,886,886,884,282
|
|
20230531,124500,102120126,886,886,886,886,110
|
|
20230531,124400,102022666,884,884,884,884,13
|
|
20230531,124300,102011174,884,884,884,884,12
|
|
20230531,124200,102000566,884,884,884,884,393
|
|
20230531,124100,101653154,884,885,885,884,5030
|
|
20230531,124000,97206604,885,885,885,885,125
|
|
20230531,123900,97095979,886,886,886,886,1861
|
|
20230531,123800,95447133,884,885,885,884,2501
|
|
20230531,123700,93236248,885,885,885,885,1
|
|
20230531,123600,93235363,884,884,884,884,1000
|
|
20230531,123500,92351363,885,885,885,885,2
|
|
20230531,123400,92349593,884,884,884,884,0
|
|
20230531,123300,92349593,884,884,884,884,500
|
|
20230531,123200,91907593,884,885,885,884,1541
|
|
20230531,123100,90545348,884,887,887,884,14281
|
|
20230531,123000,77904200,887,887,887,887,4
|
|
20230531,122900,77900652,887,887,887,887,10
|
|
20230531,122800,77891782,887,887,887,887,1000
|
|
20230531,122700,77004782,887,887,887,887,14
|
|
20230531,122600,76992364,887,887,887,887,0
|
|
20230531,122500,76992364,887,887,887,887,0
|
|
20230531,122400,76992364,887,887,887,887,30
|
|
20230531,122300,76965754,887,887,887,887,0
|
|
20230531,122200,76965754,887,887,887,887,1
|
|
20230531,122100,76964867,886,886,886,886,0
|
|
20230531,122000,76964867,886,886,886,886,0
|
|
20230531,121900,76964867,886,888,888,886,3410
|
|
20230531,121800,73940342,888,888,888,888,0
|
|
20230531,121700,73940342,888,888,888,888,0
|
|
20230531,121600,73940342,888,888,888,888,30
|
|
20230531,121500,73913702,888,888,888,888,11
|
|
20230531,121400,73903934,888,888,888,888,260
|
|
20230531,121300,73673054,888,888,888,888,0
|
|
20230531,121200,73673054,888,888,888,888,1
|
|
20230531,121100,73672166,888,888,888,888,18
|
|
20230531,121000,73656182,888,888,888,888,1
|
|
20230531,120900,73655294,888,888,888,888,18
|
|
20230531,120800,73639310,888,889,889,888,1251
|
|
20230531,120700,72528298,891,891,891,891,0
|
|
20230531,120600,72528298,891,891,891,891,0
|
|
20230531,120500,72528298,891,891,891,891,0
|
|
20230531,120400,72528298,891,891,891,891,0
|
|
20230531,120300,72528298,891,891,891,891,173
|
|
20230531,120200,72374155,891,891,891,891,8
|
|
20230531,120100,72367027,891,891,891,891,0
|
|
20230531,120000,72367027,891,891,891,891,42
|
|
20230531,115900,72329605,887,887,887,887,0
|
|
20230531,115800,72329605,887,888,888,887,1038
|
|
20230531,115700,71407890,888,889,889,888,2251
|
|
20230531,115600,69408105,889,889,889,889,0
|
|
20230531,115500,69408105,889,889,889,889,0
|
|
20230531,115400,69408105,889,889,889,889,1
|
|
20230531,115300,69407216,890,890,890,890,10
|
|
20230531,115200,69398316,890,890,890,890,1953
|
|
20230531,115100,67660146,891,891,891,891,0
|
|
20230531,115000,67660146,891,891,891,891,0
|
|
20230531,114900,67660146,891,891,891,891,50
|
|
20230531,114800,67615596,891,891,891,891,46
|
|
20230531,114700,67574610,891,891,891,891,18
|
|
20230531,114600,67558572,891,891,891,891,0
|
|
20230531,114500,67558572,891,891,891,891,0
|
|
20230531,114400,67558572,891,891,891,891,10
|
|
20230531,114300,67549662,891,891,891,891,0
|
|
20230531,114200,67549662,891,891,891,891,0
|
|
20230531,114100,67549662,891,891,891,891,1
|
|
20230531,114000,67548771,891,891,891,891,25
|
|
20230531,113900,67526496,891,891,891,891,155
|
|
20230531,113800,67388391,890,890,890,890,71
|
|
20230531,113700,67325201,887,887,887,887,0
|
|
20230531,113600,67325201,887,887,887,887,0
|
|
20230531,113500,67325201,887,887,887,887,0
|
|
20230531,113400,67325201,887,887,887,887,0
|
|
20230531,113300,67325201,887,887,887,887,0
|
|
20230531,113200,67325201,887,887,887,887,77
|
|
20230531,113100,67256902,887,887,887,887,501
|
|
20230531,113000,66812515,886,889,889,885,10846
|
|
20230531,112900,57200594,887,887,887,887,0
|
|
20230531,112800,57200594,887,887,887,887,0
|
|
20230531,112700,57200594,887,887,887,887,0
|
|
20230531,112600,57200594,887,889,889,887,5000
|
|
20230531,112500,52762287,888,888,888,888,0
|
|
20230531,112400,52762287,888,890,890,888,1600
|
|
20230531,112300,51340028,890,890,890,890,0
|
|
20230531,112200,51340028,890,891,891,890,8384
|
|
20230531,112100,43878008,891,891,891,891,0
|
|
20230531,112000,43878008,891,894,894,891,6888
|
|
20230531,111900,37736183,894,894,894,894,0
|
|
20230531,111800,37736183,894,894,894,894,0
|
|
20230531,111700,37736183,894,895,895,894,205
|
|
20230531,111600,37552858,897,897,897,897,0
|
|
20230531,111500,37552858,897,897,897,897,0
|
|
20230531,111400,37552858,897,897,897,897,0
|
|
20230531,111300,37552858,897,897,897,897,0
|
|
20230531,111200,37552858,897,897,897,897,0
|
|
20230531,111100,37552858,897,897,897,897,0
|
|
20230531,111000,37552858,897,897,897,897,0
|
|
20230531,110900,37552858,897,897,897,897,0
|
|
20230531,110800,37552858,897,897,897,897,0
|
|
20230531,110700,37552858,897,897,897,897,0
|
|
20230531,110600,37552858,897,897,897,897,1178
|
|
20230531,110500,36496192,897,897,897,897,806
|
|
20230531,110400,35773210,897,897,897,897,0
|
|
20230531,110300,35773210,897,897,897,897,0
|
|
20230531,110200,35773210,897,897,897,897,0
|
|
20230531,110100,35773210,897,897,897,897,0
|
|
20230531,110000,35773210,897,897,897,897,90
|
|
20230531,105900,35692480,898,898,898,898,0
|
|
20230531,105800,35692480,898,898,898,898,0
|
|
20230531,105700,35692480,898,898,898,898,0
|
|
20230531,105600,35692480,898,898,898,898,11
|
|
20230531,105500,35682602,895,895,895,895,0
|
|
20230531,105400,35682602,895,895,895,895,0
|
|
20230531,105300,35682602,895,895,895,895,0
|
|
20230531,105200,35682602,895,895,895,895,0
|
|
20230531,105100,35682602,895,895,895,895,1000
|
|
20230531,105000,34787602,898,898,898,898,0
|
|
20230531,104900,34787602,898,898,898,898,1
|
|
20230531,104800,34786704,894,894,894,894,0
|
|
20230531,104700,34786704,894,894,894,894,0
|
|
20230531,104600,34786704,894,894,894,894,0
|
|
20230531,104500,34786704,894,894,894,894,0
|
|
20230531,104400,34786704,894,894,894,894,332
|
|
20230531,104300,34489896,898,897,898,897,1114
|
|
20230531,104200,33489554,897,897,897,897,205
|
|
20230531,104100,33305669,897,897,897,897,1
|
|
20230531,104000,33304772,896,896,896,896,0
|
|
20230531,103900,33304772,896,896,896,896,0
|
|
20230531,103800,33304772,896,896,896,896,0
|
|
20230531,103700,33304772,896,896,896,896,0
|
|
20230531,103600,33304772,896,896,896,896,200
|
|
20230531,103500,33125572,896,896,896,896,0
|
|
20230531,103400,33125572,896,894,896,894,126
|
|
20230531,103300,33012906,894,894,894,894,1
|
|
20230531,103200,33012012,894,894,894,894,0
|
|
20230531,103100,33012012,894,894,894,894,1
|
|
20230531,103000,33011118,894,894,894,894,0
|
|
20230531,102900,33011118,894,894,894,894,0
|
|
20230531,102800,33011118,894,894,894,894,0
|
|
20230531,102700,33011118,894,894,894,894,0
|
|
20230531,102600,33011118,894,894,894,894,0
|
|
20230531,102500,33011118,894,894,894,894,0
|
|
20230531,102400,33011118,894,894,894,894,553
|
|
20230531,102300,32516736,893,894,894,893,789
|
|
20230531,102200,31812148,893,893,893,893,0
|
|
20230531,102100,31812148,893,893,893,893,0
|
|
20230531,102000,31812148,893,893,893,893,0
|
|
20230531,101900,31812148,893,894,894,893,20
|
|
20230531,101800,31794285,896,896,896,896,0
|
|
20230531,101700,31794285,896,896,896,896,100
|
|
20230531,101600,31704685,893,893,893,893,0
|
|
20230531,101500,31704685,893,893,893,893,85
|
|
20230531,101400,31628780,896,896,896,896,0
|
|
20230531,101300,31628780,896,896,896,896,564
|
|
20230531,101200,31123436,896,896,896,896,0
|
|
20230531,101100,31123436,896,896,896,896,0
|
|
20230531,101000,31123436,896,896,896,896,0
|
|
20230531,100900,31123436,896,896,896,896,1
|
|
20230531,100800,31122540,891,891,891,891,300
|
|
20230531,100700,30855240,891,891,891,891,5
|
|
20230531,100600,30850785,891,891,891,891,40
|
|
20230531,100500,30815145,891,891,891,891,0
|
|
20230531,100400,30815145,891,891,891,891,0
|
|
20230531,100300,30815145,891,891,891,891,0
|
|
20230531,100200,30815145,891,891,891,891,0
|
|
20230531,100100,30815145,891,895,895,891,4197
|
|
20230531,100000,27069643,892,892,892,892,0
|
|
20230531,095900,27069643,892,892,892,892,0
|
|
20230531,095800,27069643,892,893,893,892,2528
|
|
20230531,095700,24814613,892,892,892,892,0
|
|
20230531,095600,24814613,892,892,892,892,0
|
|
20230531,095500,24814613,892,892,892,892,0
|
|
20230531,095400,24814613,892,893,893,892,1309
|
|
20230531,095300,23646981,892,892,892,892,300
|
|
20230531,095200,23379381,892,892,892,892,0
|
|
20230531,095100,23379381,892,892,892,892,0
|
|
20230531,095000,23379381,892,892,892,892,0
|
|
20230531,094900,23379381,892,892,892,892,0
|
|
20230531,094800,23379381,892,893,893,892,3839
|
|
20230531,094700,19953057,893,893,893,893,596
|
|
20230531,094600,19420829,893,894,894,893,3822
|
|
20230531,094500,16007753,894,894,894,894,25
|
|
20230531,094400,15985403,895,895,895,895,0
|
|
20230531,094300,15985403,895,895,895,895,50
|
|
20230531,094200,15940653,896,896,896,896,500
|
|
20230531,094100,15492653,897,897,897,897,0
|
|
20230531,094000,15492653,897,897,897,897,0
|
|
20230531,093900,15492653,897,897,897,897,0
|
|
20230531,093800,15492653,897,897,897,897,0
|
|
20230531,093700,15492653,897,897,897,897,0
|
|
20230531,093600,15492653,897,897,897,897,1
|
|
20230531,093500,15491756,898,898,898,898,1
|
|
20230531,093400,15490858,898,898,898,898,0
|
|
20230531,093300,15490858,898,898,898,898,1
|
|
20230531,093200,15489960,898,898,898,898,1
|
|
20230531,093100,15489062,898,898,898,898,1
|
|
20230531,093000,15488164,892,894,894,891,3437
|
|
20230531,092900,12422483,894,895,895,894,914
|
|
20230531,092800,11605259,895,896,896,895,400
|
|
20230531,092700,11247171,899,899,899,899,1
|
|
20230531,092600,11246272,899,899,899,899,3
|
|
20230531,092500,11243575,899,899,899,899,0
|
|
20230531,092400,11243575,899,899,899,899,100
|
|
20230531,092300,11153675,899,899,899,899,0
|
|
20230531,092200,11153675,899,899,899,899,0
|
|
20230531,092100,11153675,899,899,899,899,0
|
|
20230531,092000,11153675,899,899,899,899,23
|
|
20230531,091900,11132998,896,896,896,896,0
|
|
20230531,091800,11132998,896,896,896,896,307
|
|
20230531,091700,10857926,896,896,896,896,50
|
|
20230531,091600,10813126,896,896,896,896,14
|
|
20230531,091500,10800582,894,895,895,894,775
|
|
20230531,091400,10107531,899,899,899,899,1
|
|
20230531,091300,10106632,899,899,899,899,1
|
|
20230531,091200,10105733,899,899,899,899,0
|
|
20230531,091100,10105733,899,899,899,899,10
|
|
20230531,091000,10096743,899,899,899,899,0
|
|
20230531,090900,10096743,899,899,899,899,1
|
|
20230531,090800,10095844,894,894,894,894,0
|
|
20230531,090700,10095844,894,894,894,894,0
|
|
20230531,090600,10095844,894,894,894,894,400
|
|
20230531,090500,9738244,894,894,894,894,0
|
|
20230531,090400,9738244,894,893,894,893,5925
|
|
20230531,090300,4441392,894,894,894,894,0
|
|
20230531,090200,4441392,894,894,894,894,78
|
|
20230531,090100,4371660,894,894,894,894,1524
|
|
20230531,090000,3009204,894,894,894,894,3366
|