704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,204100,28322507,683,683,683,683,2760
|
|
20240531,204000,28322507,683,683,683,683,0
|
|
20240531,203900,28322507,683,683,683,683,0
|
|
20240531,203800,28322507,683,683,683,683,0
|
|
20240531,203700,28322507,683,683,683,683,0
|
|
20240531,203600,28322507,683,683,683,683,0
|
|
20240531,203500,28322507,683,683,683,683,0
|
|
20240531,203400,28322507,683,683,683,683,0
|
|
20240531,203300,28322507,683,683,683,683,0
|
|
20240531,203200,28322507,683,683,683,683,0
|
|
20240531,203100,28322507,683,683,683,683,0
|
|
20240531,203000,28322507,683,683,683,683,0
|
|
20240531,202900,28322507,683,683,683,683,0
|
|
20240531,202800,28322507,683,683,683,683,0
|
|
20240531,202700,28322507,683,683,683,683,0
|
|
20240531,202600,28322507,683,683,683,683,0
|
|
20240531,202500,28322507,683,683,683,683,0
|
|
20240531,202400,28322507,683,683,683,683,0
|
|
20240531,202300,28322507,683,683,683,683,0
|
|
20240531,202200,28322507,683,683,683,683,0
|
|
20240531,202100,28322507,683,683,683,683,0
|
|
20240531,202000,28322507,683,683,683,683,0
|
|
20240531,201900,28322507,683,683,683,683,0
|
|
20240531,201800,28322507,683,683,683,683,0
|
|
20240531,201700,28322507,683,683,683,683,0
|
|
20240531,201600,28322507,683,683,683,683,0
|
|
20240531,201500,28322507,683,683,683,683,0
|
|
20240531,201400,28322507,683,683,683,683,0
|
|
20240531,201300,28322507,683,683,683,683,0
|
|
20240531,201200,28322507,683,683,683,683,0
|
|
20240531,201100,28322507,683,683,683,683,2760
|
|
20240531,201000,28322507,683,683,683,683,0
|
|
20240531,200900,28322507,683,683,683,683,0
|
|
20240531,200800,28322507,683,683,683,683,0
|
|
20240531,200700,28322507,683,683,683,683,0
|
|
20240531,200600,28322507,683,683,683,683,0
|
|
20240531,200500,28322507,683,683,683,683,0
|
|
20240531,200400,28322507,683,683,683,683,0
|
|
20240531,200300,28322507,683,683,683,683,0
|
|
20240531,200200,28322507,683,683,683,683,0
|
|
20240531,200100,28322507,683,683,683,683,0
|
|
20240531,200000,28322507,683,683,683,683,0
|
|
20240531,195900,28322507,683,683,683,683,0
|
|
20240531,195800,28322507,683,683,683,683,0
|
|
20240531,195700,28322507,683,683,683,683,0
|
|
20240531,195600,28322507,683,683,683,683,0
|
|
20240531,195500,28322507,683,683,683,683,0
|
|
20240531,195400,28322507,683,683,683,683,0
|
|
20240531,195300,28322507,683,683,683,683,0
|
|
20240531,195200,28322507,683,683,683,683,0
|
|
20240531,195100,28322507,683,683,683,683,0
|
|
20240531,195000,28322507,683,683,683,683,0
|
|
20240531,194900,28322507,683,683,683,683,0
|
|
20240531,194800,28322507,683,683,683,683,0
|
|
20240531,194700,28322507,683,683,683,683,0
|
|
20240531,194600,28322507,683,683,683,683,0
|
|
20240531,194500,28322507,683,683,683,683,0
|
|
20240531,194400,28322507,683,683,683,683,0
|
|
20240531,194300,28322507,683,683,683,683,0
|
|
20240531,194200,28322507,683,683,683,683,0
|
|
20240531,194100,28322507,683,683,683,683,2760
|
|
20240531,194000,28322507,683,683,683,683,0
|
|
20240531,193900,28322507,683,683,683,683,0
|
|
20240531,193800,28322507,683,683,683,683,0
|
|
20240531,193700,28322507,683,683,683,683,0
|
|
20240531,193600,28322507,683,683,683,683,0
|
|
20240531,193500,28322507,683,683,683,683,0
|
|
20240531,193400,28322507,683,683,683,683,0
|
|
20240531,193300,28322507,683,683,683,683,0
|
|
20240531,193200,28322507,683,683,683,683,0
|
|
20240531,193100,28322507,683,683,683,683,0
|
|
20240531,193000,28322507,683,683,683,683,0
|
|
20240531,192900,28322507,683,683,683,683,0
|
|
20240531,192800,28322507,683,683,683,683,0
|
|
20240531,192700,28322507,683,683,683,683,0
|
|
20240531,192600,28322507,683,683,683,683,0
|
|
20240531,192500,28322507,683,683,683,683,0
|
|
20240531,192400,28322507,683,683,683,683,0
|
|
20240531,192300,28322507,683,683,683,683,0
|
|
20240531,192200,28322507,683,683,683,683,0
|
|
20240531,192100,28322507,683,683,683,683,0
|
|
20240531,192000,28322507,683,683,683,683,0
|
|
20240531,191900,28322507,683,683,683,683,0
|
|
20240531,191800,28322507,683,683,683,683,0
|
|
20240531,191700,28322507,683,683,683,683,0
|
|
20240531,191600,28322507,683,683,683,683,0
|
|
20240531,191500,28322507,683,683,683,683,0
|
|
20240531,191400,28322507,683,683,683,683,0
|
|
20240531,191300,28322507,683,683,683,683,0
|
|
20240531,191200,28322507,683,683,683,683,0
|
|
20240531,191100,28322507,683,683,683,683,2760
|
|
20240531,191000,28322507,683,683,683,683,0
|
|
20240531,190900,28322507,683,683,683,683,0
|
|
20240531,190800,28322507,683,683,683,683,0
|
|
20240531,190700,28322507,683,683,683,683,0
|
|
20240531,190600,28322507,683,683,683,683,0
|
|
20240531,190500,28322507,683,683,683,683,0
|
|
20240531,190400,28322507,683,683,683,683,0
|
|
20240531,190300,28322507,683,683,683,683,0
|
|
20240531,190200,28322507,683,683,683,683,0
|
|
20240531,190100,28322507,683,683,683,683,0
|
|
20240531,190000,28322507,683,683,683,683,0
|
|
20240531,185900,28322507,683,683,683,683,0
|
|
20240531,185800,28322507,683,683,683,683,0
|
|
20240531,185700,28322507,683,683,683,683,0
|
|
20240531,185600,28322507,683,683,683,683,0
|
|
20240531,185500,28322507,683,683,683,683,0
|
|
20240531,185400,28322507,683,683,683,683,0
|
|
20240531,185300,28322507,683,683,683,683,0
|
|
20240531,185200,28322507,683,683,683,683,0
|
|
20240531,185100,28322507,683,683,683,683,0
|
|
20240531,185000,28322507,683,683,683,683,0
|
|
20240531,184900,28322507,683,683,683,683,0
|
|
20240531,184800,28322507,683,683,683,683,0
|
|
20240531,184700,28322507,683,683,683,683,0
|
|
20240531,184600,28322507,683,683,683,683,0
|
|
20240531,184500,28322507,683,683,683,683,0
|
|
20240531,184400,28322507,683,683,683,683,0
|
|
20240531,184300,28322507,683,683,683,683,0
|
|
20240531,184200,28322507,683,683,683,683,0
|
|
20240531,184100,28322507,683,683,683,683,2760
|
|
20240531,184000,28322507,683,683,683,683,0
|
|
20240531,183900,28322507,683,683,683,683,0
|
|
20240531,183800,28322507,683,683,683,683,0
|
|
20240531,183700,28322507,683,683,683,683,0
|
|
20240531,183600,28322507,683,683,683,683,0
|
|
20240531,183500,28322507,683,683,683,683,0
|
|
20240531,183400,28322507,683,683,683,683,0
|
|
20240531,183300,28322507,683,683,683,683,0
|
|
20240531,183200,28322507,683,683,683,683,0
|
|
20240531,183100,28322507,683,683,683,683,0
|
|
20240531,183000,28322507,683,683,683,683,0
|
|
20240531,182900,28322507,683,683,683,683,0
|
|
20240531,182800,28322507,683,683,683,683,0
|
|
20240531,182700,28322507,683,683,683,683,0
|
|
20240531,182600,28322507,683,683,683,683,0
|
|
20240531,182500,28322507,683,683,683,683,0
|
|
20240531,182400,28322507,683,683,683,683,0
|
|
20240531,182300,28322507,683,683,683,683,0
|
|
20240531,182200,28322507,683,683,683,683,0
|
|
20240531,182100,28322507,683,683,683,683,0
|
|
20240531,182000,28322507,683,683,683,683,0
|
|
20240531,181900,28322507,683,683,683,683,0
|
|
20240531,181800,28322507,683,683,683,683,0
|
|
20240531,181700,28322507,683,683,683,683,0
|
|
20240531,181600,28322507,683,683,683,683,0
|
|
20240531,181500,28322507,683,683,683,683,0
|
|
20240531,181400,28322507,683,683,683,683,0
|
|
20240531,181300,28322507,683,683,683,683,0
|
|
20240531,181200,28322507,683,683,683,683,0
|
|
20240531,181100,28322507,683,683,683,683,2760
|
|
20240531,181000,28322507,683,683,683,683,0
|
|
20240531,180900,28322507,683,683,683,683,0
|
|
20240531,180800,28322507,683,683,683,683,0
|
|
20240531,180700,28322507,683,683,683,683,0
|
|
20240531,180600,28322507,683,683,683,683,0
|
|
20240531,180500,28322507,683,683,683,683,0
|
|
20240531,180400,28322507,683,683,683,683,0
|
|
20240531,180300,28322507,683,683,683,683,0
|
|
20240531,180200,28322507,683,683,683,683,0
|
|
20240531,180100,28322507,683,683,683,683,0
|
|
20240531,180000,28322507,683,683,683,683,0
|
|
20240531,175900,28322507,683,683,683,683,0
|
|
20240531,175800,28322507,683,683,683,683,0
|
|
20240531,175700,28322507,683,683,683,683,0
|
|
20240531,175600,28322507,683,683,683,683,0
|
|
20240531,175500,28322507,683,683,683,683,0
|
|
20240531,175400,28322507,683,683,683,683,0
|
|
20240531,175300,28322507,683,683,683,683,0
|
|
20240531,175200,28322507,683,683,683,683,0
|
|
20240531,175100,28322507,683,683,683,683,0
|
|
20240531,175000,28322507,683,683,683,683,0
|
|
20240531,174900,28322507,683,683,683,683,0
|
|
20240531,174800,28322507,683,683,683,683,0
|
|
20240531,174700,28322507,683,683,683,683,0
|
|
20240531,174600,28322507,683,683,683,683,0
|
|
20240531,174500,28322507,683,683,683,683,0
|
|
20240531,174400,28322507,683,683,683,683,0
|
|
20240531,174300,28322507,683,683,683,683,0
|
|
20240531,174200,28322507,683,683,683,683,0
|
|
20240531,174100,28322507,683,683,683,683,2760
|
|
20240531,174000,28322507,683,683,683,683,0
|
|
20240531,173900,28322507,683,683,683,683,0
|
|
20240531,173800,28322507,683,683,683,683,0
|
|
20240531,173700,28322507,683,683,683,683,0
|
|
20240531,173600,28322507,683,683,683,683,0
|
|
20240531,173500,28322507,683,683,683,683,0
|
|
20240531,173400,28322507,683,683,683,683,0
|
|
20240531,173300,28322507,683,683,683,683,0
|
|
20240531,173200,28322507,683,683,683,683,0
|
|
20240531,173100,28322507,683,683,683,683,0
|
|
20240531,173000,28322507,683,683,683,683,0
|
|
20240531,172900,28322507,683,683,683,683,0
|
|
20240531,172800,28322507,683,683,683,683,0
|
|
20240531,172700,28322507,683,683,683,683,0
|
|
20240531,172600,28322507,683,683,683,683,0
|
|
20240531,172500,28322507,683,683,683,683,0
|
|
20240531,172400,28322507,683,683,683,683,0
|
|
20240531,172300,28322507,683,683,683,683,0
|
|
20240531,172200,28322507,683,683,683,683,0
|
|
20240531,172100,28322507,683,683,683,683,0
|
|
20240531,172000,28322507,683,683,683,683,0
|
|
20240531,171900,28322507,683,683,683,683,0
|
|
20240531,171800,28322507,683,683,683,683,0
|
|
20240531,171700,28322507,683,683,683,683,0
|
|
20240531,171600,28322507,683,683,683,683,0
|
|
20240531,171500,28322507,683,683,683,683,0
|
|
20240531,171400,28322507,683,683,683,683,0
|
|
20240531,171300,28322507,683,683,683,683,0
|
|
20240531,171200,28322507,683,683,683,683,0
|
|
20240531,171100,28322507,683,683,683,683,2760
|
|
20240531,171000,28322507,683,683,683,683,0
|
|
20240531,170900,28322507,683,683,683,683,0
|
|
20240531,170800,28322507,683,683,683,683,0
|
|
20240531,170700,28322507,683,683,683,683,0
|
|
20240531,170600,28322507,683,683,683,683,0
|
|
20240531,170500,28322507,683,683,683,683,0
|
|
20240531,170400,28322507,683,683,683,683,0
|
|
20240531,170300,28322507,683,683,683,683,0
|
|
20240531,170200,28322507,683,683,683,683,0
|
|
20240531,170100,28322507,683,683,683,683,0
|
|
20240531,170000,28322507,683,683,683,683,0
|
|
20240531,165900,28322507,683,683,683,683,0
|
|
20240531,165800,28322507,683,683,683,683,0
|
|
20240531,165700,28322507,683,683,683,683,0
|
|
20240531,165600,28322507,683,683,683,683,0
|
|
20240531,165500,28322507,683,683,683,683,0
|
|
20240531,165400,28322507,683,683,683,683,0
|
|
20240531,165300,28322507,683,683,683,683,0
|
|
20240531,165200,28322507,683,683,683,683,0
|
|
20240531,165100,28322507,683,683,683,683,0
|
|
20240531,165000,28322507,683,683,683,683,0
|
|
20240531,164900,28322507,683,683,683,683,0
|
|
20240531,164800,28322507,683,683,683,683,0
|
|
20240531,164700,28322507,683,683,683,683,0
|
|
20240531,164600,28322507,683,683,683,683,0
|
|
20240531,164500,28322507,683,683,683,683,0
|
|
20240531,164400,28322507,683,683,683,683,0
|
|
20240531,164300,28322507,683,683,683,683,0
|
|
20240531,164200,28322507,683,683,683,683,0
|
|
20240531,164100,28322507,683,683,683,683,2760
|
|
20240531,164000,28322507,683,683,683,683,0
|
|
20240531,163900,28322507,683,683,683,683,0
|
|
20240531,163800,28322507,683,683,683,683,0
|
|
20240531,163700,28322507,683,683,683,683,0
|
|
20240531,163600,28322507,683,683,683,683,0
|
|
20240531,163500,28322507,683,683,683,683,0
|
|
20240531,163400,28322507,683,683,683,683,0
|
|
20240531,163300,28322507,683,683,683,683,0
|
|
20240531,163200,28322507,683,683,683,683,0
|
|
20240531,163100,28322507,683,683,683,683,0
|
|
20240531,163000,28322507,683,683,683,683,0
|
|
20240531,162900,28322507,683,683,683,683,0
|
|
20240531,162800,28322507,683,683,683,683,0
|
|
20240531,162700,28322507,683,683,683,683,0
|
|
20240531,162600,28322507,683,683,683,683,0
|
|
20240531,162500,28322507,683,683,683,683,0
|
|
20240531,162400,28322507,683,683,683,683,0
|
|
20240531,162300,28322507,683,683,683,683,0
|
|
20240531,162200,28322507,683,683,683,683,0
|
|
20240531,162100,28322507,683,683,683,683,0
|
|
20240531,162000,28322507,683,683,683,683,0
|
|
20240531,161900,28322507,683,683,683,683,0
|
|
20240531,161800,28322507,683,683,683,683,0
|
|
20240531,161700,28322507,683,683,683,683,0
|
|
20240531,161600,28322507,683,683,683,683,0
|
|
20240531,161500,28322507,683,683,683,683,0
|
|
20240531,161400,28322507,683,683,683,683,0
|
|
20240531,161300,28322507,683,683,683,683,0
|
|
20240531,161200,28322507,683,683,683,683,0
|
|
20240531,161100,28322507,683,683,683,683,2760
|
|
20240531,161000,28322507,683,683,683,683,0
|
|
20240531,160900,28322507,683,683,683,683,0
|
|
20240531,160800,28322507,683,683,683,683,0
|
|
20240531,160700,28322507,683,683,683,683,0
|
|
20240531,160600,28322507,683,683,683,683,0
|
|
20240531,160500,28322507,683,683,683,683,0
|
|
20240531,160400,28322507,683,683,683,683,0
|
|
20240531,160300,28322507,683,683,683,683,0
|
|
20240531,160200,28322507,683,683,683,683,0
|
|
20240531,160100,28322507,683,683,683,683,0
|
|
20240531,160000,28322507,683,683,683,683,0
|
|
20240531,155900,28322507,683,683,683,683,0
|
|
20240531,155800,28322507,683,683,683,683,0
|
|
20240531,155700,28322507,683,683,683,683,0
|
|
20240531,155600,28322507,683,683,683,683,0
|
|
20240531,155500,28322507,683,683,683,683,0
|
|
20240531,155400,28322507,683,683,683,683,0
|
|
20240531,155300,28322507,683,683,683,683,0
|
|
20240531,155200,28322507,683,683,683,683,0
|
|
20240531,155100,28322507,683,683,683,683,0
|
|
20240531,155000,28322507,683,683,683,683,0
|
|
20240531,154900,28322507,683,683,683,683,0
|
|
20240531,154800,28322507,683,683,683,683,0
|
|
20240531,154700,28322507,683,683,683,683,0
|
|
20240531,154600,28322507,683,683,683,683,0
|
|
20240531,154500,28322507,683,683,683,683,0
|
|
20240531,154400,28322507,683,683,683,683,0
|
|
20240531,154300,28322507,683,683,683,683,0
|
|
20240531,154200,28322507,683,683,683,683,0
|
|
20240531,154100,28322507,683,683,683,683,2760
|
|
20240531,154000,28322507,683,683,683,683,0
|
|
20240531,153900,28322507,683,683,683,683,0
|
|
20240531,153800,28322507,683,683,683,683,0
|
|
20240531,153700,28322507,683,683,683,683,0
|
|
20240531,153600,28322507,683,683,683,683,0
|
|
20240531,153500,28322507,683,683,683,683,0
|
|
20240531,153400,28322507,683,683,683,683,0
|
|
20240531,153300,28322507,683,683,683,683,0
|
|
20240531,153200,28322507,683,683,683,683,0
|
|
20240531,153100,28322507,683,683,683,683,0
|
|
20240531,153000,28322507,683,683,683,683,2760
|
|
20240531,152900,26437427,683,683,683,683,0
|
|
20240531,152800,26437427,683,683,683,683,0
|
|
20240531,152700,26437427,683,683,683,683,0
|
|
20240531,152600,26437427,683,683,683,683,0
|
|
20240531,152500,26437427,683,683,683,683,0
|
|
20240531,152400,26437427,683,683,683,683,0
|
|
20240531,152300,26437427,683,683,683,683,0
|
|
20240531,152200,26437427,683,683,683,683,0
|
|
20240531,152100,26437427,683,683,683,683,0
|
|
20240531,152000,26437427,683,683,683,683,0
|
|
20240531,151900,26437427,683,683,683,683,0
|
|
20240531,151800,26437427,683,683,683,683,0
|
|
20240531,151700,26437427,683,683,683,683,1
|
|
20240531,151600,26436744,680,681,681,680,95
|
|
20240531,151500,26372143,682,682,682,682,0
|
|
20240531,151400,26372143,682,682,682,682,2
|
|
20240531,151300,26370779,682,682,682,682,0
|
|
20240531,151200,26370779,682,682,682,682,0
|
|
20240531,151100,26370779,682,682,682,682,2
|
|
20240531,151000,26369415,682,682,682,682,0
|
|
20240531,150900,26369415,682,682,682,682,0
|
|
20240531,150800,26369415,682,682,682,682,0
|
|
20240531,150700,26369415,682,682,682,682,833
|
|
20240531,150600,25801309,683,683,683,683,0
|
|
20240531,150500,25801309,683,682,683,682,113
|
|
20240531,150400,25724242,683,683,683,683,0
|
|
20240531,150300,25724242,683,683,683,683,1
|
|
20240531,150200,25723559,681,681,681,681,0
|
|
20240531,150100,25723559,681,681,681,681,0
|
|
20240531,150000,25723559,681,681,681,681,1481
|
|
20240531,145900,24714998,681,681,681,681,0
|
|
20240531,145800,24714998,681,681,681,681,500
|
|
20240531,145700,24374498,681,681,681,681,4
|
|
20240531,145600,24371774,680,680,680,680,973
|
|
20240531,145500,23710134,680,680,680,680,0
|
|
20240531,145400,23710134,680,680,680,680,12
|
|
20240531,145300,23701974,680,680,680,680,0
|
|
20240531,145200,23701974,680,680,680,680,0
|
|
20240531,145100,23701974,680,680,680,680,27
|
|
20240531,145000,23683614,680,680,680,680,0
|
|
20240531,144900,23683614,680,680,680,680,9
|
|
20240531,144800,23677494,678,678,678,678,0
|
|
20240531,144700,23677494,678,678,678,678,0
|
|
20240531,144600,23677494,678,678,678,678,0
|
|
20240531,144500,23677494,678,678,678,678,0
|
|
20240531,144400,23677494,678,678,678,678,0
|
|
20240531,144300,23677494,678,678,678,678,0
|
|
20240531,144200,23677494,678,678,678,678,0
|
|
20240531,144100,23677494,678,678,678,678,0
|
|
20240531,144000,23677494,678,678,678,678,0
|
|
20240531,143900,23677494,678,678,678,678,0
|
|
20240531,143800,23677494,678,678,678,678,0
|
|
20240531,143700,23677494,678,678,678,678,0
|
|
20240531,143600,23677494,678,678,678,678,0
|
|
20240531,143500,23677494,678,678,678,678,0
|
|
20240531,143400,23677494,678,679,679,678,20
|
|
20240531,143300,23663923,678,678,678,678,0
|
|
20240531,143200,23663923,678,678,678,678,0
|
|
20240531,143100,23663923,678,678,678,678,1000
|
|
20240531,143000,22985923,677,677,677,677,0
|
|
20240531,142900,22985923,677,677,677,677,0
|
|
20240531,142800,22985923,677,678,678,677,2000
|
|
20240531,142700,21631903,678,678,678,678,0
|
|
20240531,142600,21631903,678,678,678,678,1710
|
|
20240531,142500,20472523,678,678,678,678,1000
|
|
20240531,142400,19794523,679,679,679,679,0
|
|
20240531,142300,19794523,679,679,679,679,0
|
|
20240531,142200,19794523,679,679,679,679,0
|
|
20240531,142100,19794523,679,679,679,679,0
|
|
20240531,142000,19794523,679,679,679,679,0
|
|
20240531,141900,19794523,679,679,679,679,1
|
|
20240531,141800,19793844,681,681,681,681,0
|
|
20240531,141700,19793844,681,681,681,681,0
|
|
20240531,141600,19793844,681,681,681,681,0
|
|
20240531,141500,19793844,681,681,681,681,0
|
|
20240531,141400,19793844,681,681,681,681,0
|
|
20240531,141300,19793844,681,681,681,681,1
|
|
20240531,141200,19793163,680,680,680,680,355
|
|
20240531,141100,19551763,680,680,680,680,0
|
|
20240531,141000,19551763,680,679,680,679,487
|
|
20240531,140900,19220604,678,678,678,678,294
|
|
20240531,140800,19021272,680,680,680,680,0
|
|
20240531,140700,19021272,680,680,680,680,0
|
|
20240531,140600,19021272,680,680,680,680,0
|
|
20240531,140500,19021272,680,680,680,680,0
|
|
20240531,140400,19021272,680,680,680,680,0
|
|
20240531,140300,19021272,680,680,680,680,0
|
|
20240531,140200,19021272,680,680,680,680,0
|
|
20240531,140100,19021272,680,680,680,680,0
|
|
20240531,140000,19021272,680,680,680,680,0
|
|
20240531,135900,19021272,680,680,680,680,0
|
|
20240531,135800,19021272,680,680,680,680,0
|
|
20240531,135700,19021272,680,680,680,680,0
|
|
20240531,135600,19021272,680,680,680,680,0
|
|
20240531,135500,19021272,680,680,680,680,500
|
|
20240531,135400,18681272,680,680,680,680,200
|
|
20240531,135300,18545272,680,680,680,680,100
|
|
20240531,135200,18477272,680,680,680,680,0
|
|
20240531,135100,18477272,680,680,680,680,0
|
|
20240531,135000,18477272,680,680,680,680,0
|
|
20240531,134900,18477272,680,680,680,680,0
|
|
20240531,134800,18477272,680,680,680,680,0
|
|
20240531,134700,18477272,680,680,680,680,0
|
|
20240531,134600,18477272,680,680,680,680,1
|
|
20240531,134500,18476592,676,676,676,676,0
|
|
20240531,134400,18476592,676,676,676,676,0
|
|
20240531,134300,18476592,676,676,676,676,0
|
|
20240531,134200,18476592,676,676,676,676,0
|
|
20240531,134100,18476592,676,676,676,676,0
|
|
20240531,134000,18476592,676,676,676,676,0
|
|
20240531,133900,18476592,676,676,676,676,0
|
|
20240531,133800,18476592,676,676,676,676,0
|
|
20240531,133700,18476592,676,676,676,676,0
|
|
20240531,133600,18476592,676,676,676,676,0
|
|
20240531,133500,18476592,676,676,676,676,0
|
|
20240531,133400,18476592,676,676,676,676,0
|
|
20240531,133300,18476592,676,676,676,676,0
|
|
20240531,133200,18476592,676,676,676,676,0
|
|
20240531,133100,18476592,676,677,677,676,8
|
|
20240531,133000,18471183,680,680,680,680,20
|
|
20240531,132900,18457583,680,680,680,680,0
|
|
20240531,132800,18457583,680,680,680,680,0
|
|
20240531,132700,18457583,680,680,680,680,3185
|
|
20240531,132600,16291783,677,677,677,677,0
|
|
20240531,132500,16291783,677,677,677,677,0
|
|
20240531,132400,16291783,677,677,677,677,0
|
|
20240531,132300,16291783,677,677,677,677,0
|
|
20240531,132200,16291783,677,677,677,677,0
|
|
20240531,132100,16291783,677,677,677,677,0
|
|
20240531,132000,16291783,677,677,677,677,0
|
|
20240531,131900,16291783,677,677,677,677,1112
|
|
20240531,131800,15538959,677,677,677,677,0
|
|
20240531,131700,15538959,677,677,677,677,2
|
|
20240531,131600,15537605,677,677,677,677,17
|
|
20240531,131500,15526096,677,677,677,677,0
|
|
20240531,131400,15526096,677,677,677,677,0
|
|
20240531,131300,15526096,677,677,677,677,0
|
|
20240531,131200,15526096,677,677,677,677,2
|
|
20240531,131100,15524742,677,677,677,677,19
|
|
20240531,131000,15511879,677,677,677,677,0
|
|
20240531,130900,15511879,677,677,677,677,3
|
|
20240531,130800,15509848,677,677,677,677,47
|
|
20240531,130700,15478029,677,677,677,677,0
|
|
20240531,130600,15478029,677,677,677,677,0
|
|
20240531,130500,15478029,677,677,677,677,0
|
|
20240531,130400,15478029,677,677,677,677,0
|
|
20240531,130300,15478029,677,677,677,677,0
|
|
20240531,130200,15478029,677,677,677,677,4
|
|
20240531,130100,15475321,677,677,677,677,0
|
|
20240531,130000,15475321,677,677,677,677,0
|
|
20240531,125900,15475321,677,677,677,677,9
|
|
20240531,125800,15469228,677,677,677,677,0
|
|
20240531,125700,15469228,677,677,677,677,0
|
|
20240531,125600,15469228,677,677,677,677,0
|
|
20240531,125500,15469228,677,677,677,677,0
|
|
20240531,125400,15469228,677,677,677,677,0
|
|
20240531,125300,15469228,677,677,677,677,0
|
|
20240531,125200,15469228,677,677,677,677,0
|
|
20240531,125100,15469228,677,677,677,677,0
|
|
20240531,125000,15469228,677,677,677,677,0
|
|
20240531,124900,15469228,677,677,677,677,0
|
|
20240531,124800,15469228,677,677,677,677,0
|
|
20240531,124700,15469228,677,677,677,677,0
|
|
20240531,124600,15469228,677,677,677,677,0
|
|
20240531,124500,15469228,677,677,677,677,0
|
|
20240531,124400,15469228,677,677,677,677,0
|
|
20240531,124300,15469228,677,677,677,677,1
|
|
20240531,124200,15468551,676,676,676,676,0
|
|
20240531,124100,15468551,676,676,676,676,0
|
|
20240531,124000,15468551,676,676,676,676,0
|
|
20240531,123900,15468551,676,676,676,676,0
|
|
20240531,123800,15468551,676,676,676,676,0
|
|
20240531,123700,15468551,676,676,676,676,0
|
|
20240531,123600,15468551,676,676,676,676,0
|
|
20240531,123500,15468551,676,676,676,676,0
|
|
20240531,123400,15468551,676,677,677,676,1771
|
|
20240531,123300,14269598,677,677,677,677,263
|
|
20240531,123200,14091547,677,677,677,677,16
|
|
20240531,123100,14080715,678,678,678,678,0
|
|
20240531,123000,14080715,678,678,678,678,0
|
|
20240531,122900,14080715,678,678,678,678,0
|
|
20240531,122800,14080715,678,678,678,678,0
|
|
20240531,122700,14080715,678,678,678,678,0
|
|
20240531,122600,14080715,678,678,678,678,100
|
|
20240531,122500,14012915,679,679,679,679,2
|
|
20240531,122400,14011557,681,681,681,681,0
|
|
20240531,122300,14011557,681,681,681,681,0
|
|
20240531,122200,14011557,681,681,681,681,0
|
|
20240531,122100,14011557,681,681,681,681,0
|
|
20240531,122000,14011557,681,681,681,681,1
|
|
20240531,121900,14010876,681,681,681,681,0
|
|
20240531,121800,14010876,681,681,681,681,0
|
|
20240531,121700,14010876,681,681,681,681,500
|
|
20240531,121600,13670376,680,680,680,680,0
|
|
20240531,121500,13670376,680,680,680,680,0
|
|
20240531,121400,13670376,680,680,680,680,0
|
|
20240531,121300,13670376,680,680,680,680,0
|
|
20240531,121200,13670376,680,680,680,680,0
|
|
20240531,121100,13670376,680,680,680,680,0
|
|
20240531,121000,13670376,680,680,680,680,0
|
|
20240531,120900,13670376,680,680,680,680,3
|
|
20240531,120800,13668336,681,681,681,681,0
|
|
20240531,120700,13668336,681,681,681,681,0
|
|
20240531,120600,13668336,681,681,681,681,0
|
|
20240531,120500,13668336,681,681,681,681,0
|
|
20240531,120400,13668336,681,681,681,681,0
|
|
20240531,120300,13668336,681,681,681,681,0
|
|
20240531,120200,13668336,681,681,681,681,0
|
|
20240531,120100,13668336,681,681,681,681,34
|
|
20240531,120000,13645182,681,681,681,681,0
|
|
20240531,115900,13645182,681,681,681,681,4
|
|
20240531,115800,13642458,681,681,681,681,0
|
|
20240531,115700,13642458,681,681,681,681,0
|
|
20240531,115600,13642458,681,681,681,681,0
|
|
20240531,115500,13642458,681,681,681,681,0
|
|
20240531,115400,13642458,681,681,681,681,0
|
|
20240531,115300,13642458,681,681,681,681,0
|
|
20240531,115200,13642458,681,681,681,681,0
|
|
20240531,115100,13642458,681,681,681,681,0
|
|
20240531,115000,13642458,681,681,681,681,10
|
|
20240531,114900,13635648,681,681,681,681,0
|
|
20240531,114800,13635648,681,681,681,681,0
|
|
20240531,114700,13635648,681,681,681,681,0
|
|
20240531,114600,13635648,681,681,681,681,168
|
|
20240531,114500,13521240,680,680,680,680,0
|
|
20240531,114400,13521240,680,680,680,680,0
|
|
20240531,114300,13521240,680,680,680,680,0
|
|
20240531,114200,13521240,680,680,680,680,0
|
|
20240531,114100,13521240,680,681,681,680,1157
|
|
20240531,114000,12734323,681,681,681,681,50
|
|
20240531,113900,12700273,680,680,680,680,0
|
|
20240531,113800,12700273,680,680,680,680,0
|
|
20240531,113700,12700273,680,680,680,680,0
|
|
20240531,113600,12700273,680,680,680,680,0
|
|
20240531,113500,12700273,680,680,680,680,0
|
|
20240531,113400,12700273,680,679,680,679,8572
|
|
20240531,113300,6878083,678,679,679,678,66
|
|
20240531,113200,6833334,678,678,678,678,0
|
|
20240531,113100,6833334,678,678,678,678,0
|
|
20240531,113000,6833334,678,678,678,678,0
|
|
20240531,112900,6833334,678,678,678,678,0
|
|
20240531,112800,6833334,678,678,678,678,0
|
|
20240531,112700,6833334,678,678,678,678,0
|
|
20240531,112600,6833334,678,678,678,678,0
|
|
20240531,112500,6833334,678,678,678,678,0
|
|
20240531,112400,6833334,678,678,678,678,0
|
|
20240531,112300,6833334,678,678,678,678,0
|
|
20240531,112200,6833334,678,678,678,678,0
|
|
20240531,112100,6833334,678,678,678,678,0
|
|
20240531,112000,6833334,678,678,678,678,0
|
|
20240531,111900,6833334,678,678,678,678,0
|
|
20240531,111800,6833334,678,678,678,678,0
|
|
20240531,111700,6833334,678,678,678,678,0
|
|
20240531,111600,6833334,678,678,678,678,0
|
|
20240531,111500,6833334,678,678,678,678,0
|
|
20240531,111400,6833334,678,678,678,678,0
|
|
20240531,111300,6833334,678,678,678,678,0
|
|
20240531,111200,6833334,678,678,678,678,0
|
|
20240531,111100,6833334,678,678,678,678,1
|
|
20240531,111000,6832656,677,677,677,677,0
|
|
20240531,110900,6832656,677,677,677,677,0
|
|
20240531,110800,6832656,677,677,677,677,0
|
|
20240531,110700,6832656,677,677,677,677,0
|
|
20240531,110600,6832656,677,679,679,677,34
|
|
20240531,110500,6809596,679,679,679,679,63
|
|
20240531,110400,6766819,679,679,679,679,0
|
|
20240531,110300,6766819,679,679,679,679,0
|
|
20240531,110200,6766819,679,679,679,679,0
|
|
20240531,110100,6766819,679,679,679,679,64
|
|
20240531,110000,6723363,679,679,679,679,76
|
|
20240531,105900,6671759,678,678,678,678,0
|
|
20240531,105800,6671759,678,678,678,678,6
|
|
20240531,105700,6667691,678,678,678,678,0
|
|
20240531,105600,6667691,678,678,678,678,300
|
|
20240531,105500,6464291,678,678,678,678,20
|
|
20240531,105400,6450731,678,678,678,678,759
|
|
20240531,105300,5936129,678,678,678,678,0
|
|
20240531,105200,5936129,678,678,678,678,0
|
|
20240531,105100,5936129,678,678,678,678,0
|
|
20240531,105000,5936129,678,678,678,678,100
|
|
20240531,104900,5868329,677,677,677,677,0
|
|
20240531,104800,5868329,677,677,677,677,0
|
|
20240531,104700,5868329,677,677,677,677,0
|
|
20240531,104600,5868329,677,677,677,677,0
|
|
20240531,104500,5868329,677,677,677,677,0
|
|
20240531,104400,5868329,677,677,677,677,0
|
|
20240531,104300,5868329,677,677,677,677,0
|
|
20240531,104200,5868329,677,677,677,677,0
|
|
20240531,104100,5868329,677,677,677,677,0
|
|
20240531,104000,5868329,677,677,677,677,5
|
|
20240531,103900,5864944,678,678,678,678,0
|
|
20240531,103800,5864944,678,678,678,678,0
|
|
20240531,103700,5864944,678,678,678,678,0
|
|
20240531,103600,5864944,678,678,678,678,0
|
|
20240531,103500,5864944,678,678,678,678,0
|
|
20240531,103400,5864944,678,678,678,678,0
|
|
20240531,103300,5864944,678,678,678,678,0
|
|
20240531,103200,5864944,678,678,678,678,2
|
|
20240531,103100,5863588,679,679,679,679,0
|
|
20240531,103000,5863588,679,679,679,679,0
|
|
20240531,102900,5863588,679,679,679,679,0
|
|
20240531,102800,5863588,679,679,679,679,0
|
|
20240531,102700,5863588,679,679,679,679,0
|
|
20240531,102600,5863588,679,679,679,679,0
|
|
20240531,102500,5863588,679,679,679,679,0
|
|
20240531,102400,5863588,679,679,679,679,0
|
|
20240531,102300,5863588,679,679,679,679,0
|
|
20240531,102200,5863588,679,679,679,679,2
|
|
20240531,102100,5862230,679,679,679,679,0
|
|
20240531,102000,5862230,679,679,679,679,0
|
|
20240531,101900,5862230,679,679,679,679,0
|
|
20240531,101800,5862230,679,679,679,679,0
|
|
20240531,101700,5862230,679,679,679,679,0
|
|
20240531,101600,5862230,679,679,679,679,0
|
|
20240531,101500,5862230,679,679,679,679,0
|
|
20240531,101400,5862230,679,679,679,679,0
|
|
20240531,101300,5862230,679,679,679,679,0
|
|
20240531,101200,5862230,679,679,679,679,0
|
|
20240531,101100,5862230,679,679,679,679,0
|
|
20240531,101000,5862230,679,679,679,679,0
|
|
20240531,100900,5862230,679,679,679,679,0
|
|
20240531,100800,5862230,679,679,679,679,0
|
|
20240531,100700,5862230,679,679,679,679,0
|
|
20240531,100600,5862230,679,679,679,679,7
|
|
20240531,100500,5857477,674,678,678,674,851
|
|
20240531,100400,5282268,678,678,678,678,11
|
|
20240531,100300,5274810,679,679,679,679,0
|
|
20240531,100200,5274810,679,679,679,679,1
|
|
20240531,100100,5274131,679,679,679,679,0
|
|
20240531,100000,5274131,679,679,679,679,0
|
|
20240531,095900,5274131,679,679,679,679,1
|
|
20240531,095800,5273452,679,679,679,679,2
|
|
20240531,095700,5272094,679,679,679,679,1
|
|
20240531,095600,5271415,679,679,679,679,6
|
|
20240531,095500,5267341,677,677,677,677,1600
|
|
20240531,095400,4184141,677,677,677,677,50
|
|
20240531,095300,4150291,678,678,678,678,66
|
|
20240531,095200,4105543,679,679,679,679,0
|
|
20240531,095100,4105543,679,679,679,679,3
|
|
20240531,095000,4103506,680,680,680,680,2
|
|
20240531,094900,4102146,681,681,681,681,0
|
|
20240531,094800,4102146,681,681,681,681,0
|
|
20240531,094700,4102146,681,681,681,681,0
|
|
20240531,094600,4102146,681,681,681,681,0
|
|
20240531,094500,4102146,681,681,681,681,0
|
|
20240531,094400,4102146,681,681,681,681,0
|
|
20240531,094300,4102146,681,681,681,681,0
|
|
20240531,094200,4102146,681,683,683,681,569
|
|
20240531,094100,3714553,682,682,682,682,0
|
|
20240531,094000,3714553,682,682,682,682,0
|
|
20240531,093900,3714553,682,682,682,682,0
|
|
20240531,093800,3714553,682,682,682,682,0
|
|
20240531,093700,3714553,682,682,682,682,0
|
|
20240531,093600,3714553,682,682,682,682,443
|
|
20240531,093500,3412427,682,682,682,682,300
|
|
20240531,093400,3207827,682,683,684,682,210
|
|
20240531,093300,3064399,686,686,686,686,0
|
|
20240531,093200,3064399,686,686,686,686,100
|
|
20240531,093100,2995799,686,686,686,686,0
|
|
20240531,093000,2995799,686,686,686,686,0
|
|
20240531,092900,2995799,686,686,686,686,300
|
|
20240531,092800,2789999,686,686,686,686,100
|
|
20240531,092700,2721399,686,686,686,686,0
|
|
20240531,092600,2721399,686,686,686,686,0
|
|
20240531,092500,2721399,686,686,686,686,0
|
|
20240531,092400,2721399,686,686,686,686,0
|
|
20240531,092300,2721399,686,686,686,686,0
|
|
20240531,092200,2721399,686,686,686,686,0
|
|
20240531,092100,2721399,686,683,686,681,408
|
|
20240531,092000,2442805,687,687,687,687,1000
|
|
20240531,091900,1755805,687,687,687,687,0
|
|
20240531,091800,1755805,687,687,687,687,300
|
|
20240531,091700,1549705,688,688,688,688,0
|
|
20240531,091600,1549705,688,688,688,688,0
|
|
20240531,091500,1549705,688,688,688,688,0
|
|
20240531,091400,1549705,688,688,688,688,0
|
|
20240531,091300,1549705,688,688,688,688,0
|
|
20240531,091200,1549705,688,688,688,688,0
|
|
20240531,091100,1549705,688,688,688,688,0
|
|
20240531,091000,1549705,688,687,688,687,50
|
|
20240531,090900,1515325,688,688,688,688,1
|
|
20240531,090800,1514637,688,688,688,688,482
|
|
20240531,090700,1183021,689,688,689,688,10
|
|
20240531,090600,1176136,688,688,688,688,51
|
|
20240531,090500,1141048,688,683,688,683,300
|
|
20240531,090400,935865,680,680,680,680,0
|
|
20240531,090300,935865,680,680,680,680,0
|
|
20240531,090200,935865,680,680,680,680,0
|
|
20240531,090100,935865,680,680,680,679,508
|
|
20240531,090000,590427,681,681,681,681,867
|