739 lines
32 KiB
CSV
739 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,211600,273801325,431,431,431,431,20207
|
|
20240531,211500,273801325,431,431,431,431,0
|
|
20240531,211400,273801325,431,431,431,431,0
|
|
20240531,211300,273801325,431,431,431,431,0
|
|
20240531,211200,273801325,431,431,431,431,0
|
|
20240531,211100,273801325,431,431,431,431,0
|
|
20240531,211000,273801325,431,431,431,431,0
|
|
20240531,210900,273801325,431,431,431,431,0
|
|
20240531,210800,273801325,431,431,431,431,0
|
|
20240531,210700,273801325,431,431,431,431,0
|
|
20240531,210600,273801325,431,431,431,431,0
|
|
20240531,210500,273801325,431,431,431,431,0
|
|
20240531,210400,273801325,431,431,431,431,0
|
|
20240531,210300,273801325,431,431,431,431,0
|
|
20240531,210200,273801325,431,431,431,431,0
|
|
20240531,210100,273801325,431,431,431,431,0
|
|
20240531,210000,273801325,431,431,431,431,0
|
|
20240531,205900,273801325,431,431,431,431,0
|
|
20240531,205800,273801325,431,431,431,431,0
|
|
20240531,205700,273801325,431,431,431,431,0
|
|
20240531,205600,273801325,431,431,431,431,0
|
|
20240531,205500,273801325,431,431,431,431,0
|
|
20240531,205400,273801325,431,431,431,431,0
|
|
20240531,205300,273801325,431,431,431,431,0
|
|
20240531,205200,273801325,431,431,431,431,0
|
|
20240531,205100,273801325,431,431,431,431,0
|
|
20240531,205000,273801325,431,431,431,431,0
|
|
20240531,204900,273801325,431,431,431,431,0
|
|
20240531,204800,273801325,431,431,431,431,0
|
|
20240531,204700,273801325,431,431,431,431,0
|
|
20240531,204600,273801325,431,431,431,431,20207
|
|
20240531,204500,273801325,431,431,431,431,0
|
|
20240531,204400,273801325,431,431,431,431,0
|
|
20240531,204300,273801325,431,431,431,431,0
|
|
20240531,204200,273801325,431,431,431,431,0
|
|
20240531,204100,273801325,431,431,431,431,0
|
|
20240531,204000,273801325,431,431,431,431,0
|
|
20240531,203900,273801325,431,431,431,431,0
|
|
20240531,203800,273801325,431,431,431,431,0
|
|
20240531,203700,273801325,431,431,431,431,0
|
|
20240531,203600,273801325,431,431,431,431,0
|
|
20240531,203500,273801325,431,431,431,431,0
|
|
20240531,203400,273801325,431,431,431,431,0
|
|
20240531,203300,273801325,431,431,431,431,0
|
|
20240531,203200,273801325,431,431,431,431,0
|
|
20240531,203100,273801325,431,431,431,431,0
|
|
20240531,203000,273801325,431,431,431,431,0
|
|
20240531,202900,273801325,431,431,431,431,0
|
|
20240531,202800,273801325,431,431,431,431,0
|
|
20240531,202700,273801325,431,431,431,431,0
|
|
20240531,202600,273801325,431,431,431,431,0
|
|
20240531,202500,273801325,431,431,431,431,0
|
|
20240531,202400,273801325,431,431,431,431,0
|
|
20240531,202300,273801325,431,431,431,431,0
|
|
20240531,202200,273801325,431,431,431,431,0
|
|
20240531,202100,273801325,431,431,431,431,0
|
|
20240531,202000,273801325,431,431,431,431,0
|
|
20240531,201900,273801325,431,431,431,431,0
|
|
20240531,201800,273801325,431,431,431,431,0
|
|
20240531,201700,273801325,431,431,431,431,0
|
|
20240531,201600,273801325,431,431,431,431,20207
|
|
20240531,201500,273801325,431,431,431,431,0
|
|
20240531,201400,273801325,431,431,431,431,0
|
|
20240531,201300,273801325,431,431,431,431,0
|
|
20240531,201200,273801325,431,431,431,431,0
|
|
20240531,201100,273801325,431,431,431,431,0
|
|
20240531,201000,273801325,431,431,431,431,0
|
|
20240531,200900,273801325,431,431,431,431,0
|
|
20240531,200800,273801325,431,431,431,431,0
|
|
20240531,200700,273801325,431,431,431,431,0
|
|
20240531,200600,273801325,431,431,431,431,0
|
|
20240531,200500,273801325,431,431,431,431,0
|
|
20240531,200400,273801325,431,431,431,431,0
|
|
20240531,200300,273801325,431,431,431,431,0
|
|
20240531,200200,273801325,431,431,431,431,0
|
|
20240531,200100,273801325,431,431,431,431,0
|
|
20240531,200000,273801325,431,431,431,431,0
|
|
20240531,195900,273801325,431,431,431,431,0
|
|
20240531,195800,273801325,431,431,431,431,0
|
|
20240531,195700,273801325,431,431,431,431,0
|
|
20240531,195600,273801325,431,431,431,431,0
|
|
20240531,195500,273801325,431,431,431,431,0
|
|
20240531,195400,273801325,431,431,431,431,0
|
|
20240531,195300,273801325,431,431,431,431,0
|
|
20240531,195200,273801325,431,431,431,431,0
|
|
20240531,195100,273801325,431,431,431,431,0
|
|
20240531,195000,273801325,431,431,431,431,0
|
|
20240531,194900,273801325,431,431,431,431,0
|
|
20240531,194800,273801325,431,431,431,431,0
|
|
20240531,194700,273801325,431,431,431,431,0
|
|
20240531,194600,273801325,431,431,431,431,20207
|
|
20240531,194500,273801325,431,431,431,431,0
|
|
20240531,194400,273801325,431,431,431,431,0
|
|
20240531,194300,273801325,431,431,431,431,0
|
|
20240531,194200,273801325,431,431,431,431,0
|
|
20240531,194100,273801325,431,431,431,431,0
|
|
20240531,194000,273801325,431,431,431,431,0
|
|
20240531,193900,273801325,431,431,431,431,0
|
|
20240531,193800,273801325,431,431,431,431,0
|
|
20240531,193700,273801325,431,431,431,431,0
|
|
20240531,193600,273801325,431,431,431,431,0
|
|
20240531,193500,273801325,431,431,431,431,0
|
|
20240531,193400,273801325,431,431,431,431,0
|
|
20240531,193300,273801325,431,431,431,431,0
|
|
20240531,193200,273801325,431,431,431,431,0
|
|
20240531,193100,273801325,431,431,431,431,0
|
|
20240531,193000,273801325,431,431,431,431,0
|
|
20240531,192900,273801325,431,431,431,431,0
|
|
20240531,192800,273801325,431,431,431,431,0
|
|
20240531,192700,273801325,431,431,431,431,0
|
|
20240531,192600,273801325,431,431,431,431,0
|
|
20240531,192500,273801325,431,431,431,431,0
|
|
20240531,192400,273801325,431,431,431,431,0
|
|
20240531,192300,273801325,431,431,431,431,0
|
|
20240531,192200,273801325,431,431,431,431,0
|
|
20240531,192100,273801325,431,431,431,431,0
|
|
20240531,192000,273801325,431,431,431,431,0
|
|
20240531,191900,273801325,431,431,431,431,0
|
|
20240531,191800,273801325,431,431,431,431,0
|
|
20240531,191700,273801325,431,431,431,431,0
|
|
20240531,191600,273801325,431,431,431,431,20207
|
|
20240531,191500,273801325,431,431,431,431,0
|
|
20240531,191400,273801325,431,431,431,431,0
|
|
20240531,191300,273801325,431,431,431,431,0
|
|
20240531,191200,273801325,431,431,431,431,0
|
|
20240531,191100,273801325,431,431,431,431,0
|
|
20240531,191000,273801325,431,431,431,431,0
|
|
20240531,190900,273801325,431,431,431,431,0
|
|
20240531,190800,273801325,431,431,431,431,0
|
|
20240531,190700,273801325,431,431,431,431,0
|
|
20240531,190600,273801325,431,431,431,431,0
|
|
20240531,190500,273801325,431,431,431,431,0
|
|
20240531,190400,273801325,431,431,431,431,0
|
|
20240531,190300,273801325,431,431,431,431,0
|
|
20240531,190200,273801325,431,431,431,431,0
|
|
20240531,190100,273801325,431,431,431,431,0
|
|
20240531,190000,273801325,431,431,431,431,0
|
|
20240531,185900,273801325,431,431,431,431,0
|
|
20240531,185800,273801325,431,431,431,431,0
|
|
20240531,185700,273801325,431,431,431,431,0
|
|
20240531,185600,273801325,431,431,431,431,0
|
|
20240531,185500,273801325,431,431,431,431,0
|
|
20240531,185400,273801325,431,431,431,431,0
|
|
20240531,185300,273801325,431,431,431,431,0
|
|
20240531,185200,273801325,431,431,431,431,0
|
|
20240531,185100,273801325,431,431,431,431,0
|
|
20240531,185000,273801325,431,431,431,431,0
|
|
20240531,184900,273801325,431,431,431,431,0
|
|
20240531,184800,273801325,431,431,431,431,0
|
|
20240531,184700,273801325,431,431,431,431,0
|
|
20240531,184600,273801325,431,431,431,431,20207
|
|
20240531,184500,273801325,431,431,431,431,0
|
|
20240531,184400,273801325,431,431,431,431,0
|
|
20240531,184300,273801325,431,431,431,431,0
|
|
20240531,184200,273801325,431,431,431,431,0
|
|
20240531,184100,273801325,431,431,431,431,0
|
|
20240531,184000,273801325,431,431,431,431,0
|
|
20240531,183900,273801325,431,431,431,431,0
|
|
20240531,183800,273801325,431,431,431,431,0
|
|
20240531,183700,273801325,431,431,431,431,0
|
|
20240531,183600,273801325,431,431,431,431,0
|
|
20240531,183500,273801325,431,431,431,431,0
|
|
20240531,183400,273801325,431,431,431,431,0
|
|
20240531,183300,273801325,431,431,431,431,0
|
|
20240531,183200,273801325,431,431,431,431,0
|
|
20240531,183100,273801325,431,431,431,431,0
|
|
20240531,183000,273801325,431,431,431,431,0
|
|
20240531,182900,273801325,431,431,431,431,0
|
|
20240531,182800,273801325,431,431,431,431,0
|
|
20240531,182700,273801325,431,431,431,431,0
|
|
20240531,182600,273801325,431,431,431,431,0
|
|
20240531,182500,273801325,431,431,431,431,0
|
|
20240531,182400,273801325,431,431,431,431,0
|
|
20240531,182300,273801325,431,431,431,431,0
|
|
20240531,182200,273801325,431,431,431,431,0
|
|
20240531,182100,273801325,431,431,431,431,0
|
|
20240531,182000,273801325,431,431,431,431,0
|
|
20240531,181900,273801325,431,431,431,431,0
|
|
20240531,181800,273801325,431,431,431,431,0
|
|
20240531,181700,273801325,431,431,431,431,0
|
|
20240531,181600,273801325,431,431,431,431,20207
|
|
20240531,181500,273801325,431,431,431,431,0
|
|
20240531,181400,273801325,431,431,431,431,0
|
|
20240531,181300,273801325,431,431,431,431,0
|
|
20240531,181200,273801325,431,431,431,431,0
|
|
20240531,181100,273801325,431,431,431,431,0
|
|
20240531,181000,273801325,431,431,431,431,0
|
|
20240531,180900,273801325,431,431,431,431,0
|
|
20240531,180800,273801325,431,431,431,431,0
|
|
20240531,180700,273801325,431,431,431,431,0
|
|
20240531,180600,273801325,431,431,431,431,0
|
|
20240531,180500,273801325,431,431,431,431,0
|
|
20240531,180400,273801325,431,431,431,431,0
|
|
20240531,180300,273801325,431,431,431,431,0
|
|
20240531,180200,273801325,431,431,431,431,0
|
|
20240531,180100,273801325,431,431,431,431,0
|
|
20240531,180000,273801325,431,431,431,431,0
|
|
20240531,175900,273801325,431,431,431,431,0
|
|
20240531,175800,273801325,431,431,431,431,0
|
|
20240531,175700,273801325,431,431,431,431,0
|
|
20240531,175600,273801325,431,431,431,431,0
|
|
20240531,175500,273801325,431,431,431,431,0
|
|
20240531,175400,273801325,431,431,431,431,0
|
|
20240531,175300,273801325,431,431,431,431,0
|
|
20240531,175200,273801325,431,431,431,431,0
|
|
20240531,175100,273801325,431,431,431,431,0
|
|
20240531,175000,273801325,431,431,431,431,0
|
|
20240531,174900,273801325,431,431,431,431,0
|
|
20240531,174800,273801325,431,431,431,431,0
|
|
20240531,174700,273801325,431,431,431,431,0
|
|
20240531,174600,273801325,431,431,431,431,20207
|
|
20240531,174500,273801325,431,431,431,431,0
|
|
20240531,174400,273801325,431,431,431,431,0
|
|
20240531,174300,273801325,431,431,431,431,0
|
|
20240531,174200,273801325,431,431,431,431,0
|
|
20240531,174100,273801325,431,431,431,431,0
|
|
20240531,174000,273801325,431,431,431,431,0
|
|
20240531,173900,273801325,431,431,431,431,0
|
|
20240531,173800,273801325,431,431,431,431,0
|
|
20240531,173700,273801325,431,431,431,431,0
|
|
20240531,173600,273801325,431,431,431,431,0
|
|
20240531,173500,273801325,431,431,431,431,0
|
|
20240531,173400,273801325,431,431,431,431,0
|
|
20240531,173300,273801325,431,431,431,431,0
|
|
20240531,173200,273801325,431,431,431,431,0
|
|
20240531,173100,273801325,431,431,431,431,0
|
|
20240531,173000,273801325,431,431,431,431,0
|
|
20240531,172900,273801325,431,431,431,431,0
|
|
20240531,172800,273801325,431,431,431,431,0
|
|
20240531,172700,273801325,431,431,431,431,0
|
|
20240531,172600,273801325,431,431,431,431,0
|
|
20240531,172500,273801325,431,431,431,431,0
|
|
20240531,172400,273801325,431,431,431,431,0
|
|
20240531,172300,273801325,431,431,431,431,0
|
|
20240531,172200,273801325,431,431,431,431,0
|
|
20240531,172100,273801325,431,431,431,431,0
|
|
20240531,172000,273801325,431,431,431,431,0
|
|
20240531,171900,273801325,431,431,431,431,0
|
|
20240531,171800,273801325,431,431,431,431,0
|
|
20240531,171700,273801325,431,431,431,431,0
|
|
20240531,171600,273801325,431,431,431,431,20207
|
|
20240531,171500,273801325,431,431,431,431,0
|
|
20240531,171400,273801325,431,431,431,431,0
|
|
20240531,171300,273801325,431,431,431,431,0
|
|
20240531,171200,273801325,431,431,431,431,0
|
|
20240531,171100,273801325,431,431,431,431,0
|
|
20240531,171000,273801325,431,431,431,431,0
|
|
20240531,170900,273801325,431,431,431,431,0
|
|
20240531,170800,273801325,431,431,431,431,0
|
|
20240531,170700,273801325,431,431,431,431,0
|
|
20240531,170600,273801325,431,431,431,431,0
|
|
20240531,170500,273801325,431,431,431,431,0
|
|
20240531,170400,273801325,431,431,431,431,0
|
|
20240531,170300,273801325,431,431,431,431,0
|
|
20240531,170200,273801325,431,431,431,431,0
|
|
20240531,170100,273801325,431,431,431,431,0
|
|
20240531,170000,273801325,431,431,431,431,0
|
|
20240531,165900,273801325,431,431,431,431,0
|
|
20240531,165800,273801325,431,431,431,431,0
|
|
20240531,165700,273801325,431,431,431,431,0
|
|
20240531,165600,273801325,431,431,431,431,0
|
|
20240531,165500,273801325,431,431,431,431,0
|
|
20240531,165400,273801325,431,431,431,431,0
|
|
20240531,165300,273801325,431,431,431,431,0
|
|
20240531,165200,273801325,431,431,431,431,0
|
|
20240531,165100,273801325,431,431,431,431,0
|
|
20240531,165000,273801325,431,431,431,431,0
|
|
20240531,164900,273801325,431,431,431,431,0
|
|
20240531,164800,273801325,431,431,431,431,0
|
|
20240531,164700,273801325,431,431,431,431,0
|
|
20240531,164600,273801325,431,431,431,431,20207
|
|
20240531,164500,273801325,431,431,431,431,0
|
|
20240531,164400,273801325,431,431,431,431,0
|
|
20240531,164300,273801325,431,431,431,431,0
|
|
20240531,164200,273801325,431,431,431,431,0
|
|
20240531,164100,273801325,431,431,431,431,0
|
|
20240531,164000,273801325,431,431,431,431,0
|
|
20240531,163900,273801325,431,431,431,431,0
|
|
20240531,163800,273801325,431,431,431,431,0
|
|
20240531,163700,273801325,431,431,431,431,0
|
|
20240531,163600,273801325,431,431,431,431,0
|
|
20240531,163500,273801325,431,431,431,431,0
|
|
20240531,163400,273801325,431,431,431,431,0
|
|
20240531,163300,273801325,431,431,431,431,0
|
|
20240531,163200,273801325,431,431,431,431,0
|
|
20240531,163100,273801325,431,431,431,431,0
|
|
20240531,163000,273801325,431,431,431,431,0
|
|
20240531,162900,273801325,431,431,431,431,0
|
|
20240531,162800,273801325,431,431,431,431,0
|
|
20240531,162700,273801325,431,431,431,431,0
|
|
20240531,162600,273801325,431,431,431,431,0
|
|
20240531,162500,273801325,431,431,431,431,0
|
|
20240531,162400,273801325,431,431,431,431,0
|
|
20240531,162300,273801325,431,431,431,431,0
|
|
20240531,162200,273801325,431,431,431,431,0
|
|
20240531,162100,273801325,431,431,431,431,0
|
|
20240531,162000,273801325,431,431,431,431,0
|
|
20240531,161900,273801325,431,431,431,431,0
|
|
20240531,161800,273801325,431,431,431,431,0
|
|
20240531,161700,273801325,431,431,431,431,0
|
|
20240531,161600,273801325,431,431,431,431,20207
|
|
20240531,161500,273801325,431,431,431,431,0
|
|
20240531,161400,273801325,431,431,431,431,0
|
|
20240531,161300,273801325,431,431,431,431,0
|
|
20240531,161200,273801325,431,431,431,431,0
|
|
20240531,161100,273801325,431,431,431,431,0
|
|
20240531,161000,273801325,431,431,431,431,0
|
|
20240531,160900,273801325,431,431,431,431,0
|
|
20240531,160800,273801325,431,431,431,431,0
|
|
20240531,160700,273801325,431,431,431,431,0
|
|
20240531,160600,273801325,431,431,431,431,0
|
|
20240531,160500,273801325,431,431,431,431,0
|
|
20240531,160400,273801325,431,431,431,431,0
|
|
20240531,160300,273801325,431,431,431,431,0
|
|
20240531,160200,273801325,431,431,431,431,0
|
|
20240531,160100,273801325,431,431,431,431,0
|
|
20240531,160000,273801325,431,431,431,431,0
|
|
20240531,155900,273801325,431,431,431,431,0
|
|
20240531,155800,273801325,431,431,431,431,0
|
|
20240531,155700,273801325,431,431,431,431,0
|
|
20240531,155600,273801325,431,431,431,431,0
|
|
20240531,155500,273801325,431,431,431,431,0
|
|
20240531,155400,273801325,431,431,431,431,0
|
|
20240531,155300,273801325,431,431,431,431,0
|
|
20240531,155200,273801325,431,431,431,431,0
|
|
20240531,155100,273801325,431,431,431,431,0
|
|
20240531,155000,273801325,431,431,431,431,0
|
|
20240531,154900,273801325,431,431,431,431,0
|
|
20240531,154800,273801325,431,431,431,431,0
|
|
20240531,154700,273801325,431,431,431,431,0
|
|
20240531,154600,273801325,431,431,431,431,20207
|
|
20240531,154500,273801325,431,431,431,431,0
|
|
20240531,154400,273801325,431,431,431,431,0
|
|
20240531,154300,273801325,431,431,431,431,0
|
|
20240531,154200,273801325,431,431,431,431,0
|
|
20240531,154100,273801325,431,431,431,431,0
|
|
20240531,154000,273801325,431,431,431,431,0
|
|
20240531,153900,273801325,431,431,431,431,0
|
|
20240531,153800,273801325,431,431,431,431,0
|
|
20240531,153700,273801325,431,431,431,431,0
|
|
20240531,153600,273801325,431,431,431,431,0
|
|
20240531,153500,273801325,431,431,431,431,0
|
|
20240531,153400,273801325,431,431,431,431,0
|
|
20240531,153300,273801325,431,431,431,431,0
|
|
20240531,153200,273801325,431,431,431,431,0
|
|
20240531,153100,273801325,431,431,431,431,0
|
|
20240531,153000,273801325,431,431,431,431,20207
|
|
20240531,152900,265092108,437,437,437,437,0
|
|
20240531,152800,265092108,437,437,437,437,0
|
|
20240531,152700,265092108,437,437,437,437,0
|
|
20240531,152600,265092108,437,437,437,437,0
|
|
20240531,152500,265092108,437,437,437,437,0
|
|
20240531,152400,265092108,437,437,437,437,0
|
|
20240531,152300,265092108,437,437,437,437,0
|
|
20240531,152200,265092108,437,437,437,437,0
|
|
20240531,152100,265092108,437,437,437,437,0
|
|
20240531,152000,265092108,437,437,437,437,0
|
|
20240531,151900,265092108,437,438,440,437,7949
|
|
20240531,151800,261615420,437,438,438,437,810
|
|
20240531,151700,261260690,438,438,438,438,2385
|
|
20240531,151600,260216060,440,438,440,438,1951
|
|
20240531,151500,259361518,438,436,438,436,2875
|
|
20240531,151400,258103268,436,438,438,436,3490
|
|
20240531,151300,256579315,438,436,438,436,960
|
|
20240531,151200,256159835,438,438,438,438,200
|
|
20240531,151100,256072235,438,438,438,438,4895
|
|
20240531,151000,253928225,438,437,438,437,8
|
|
20240531,150900,253924723,438,438,438,438,25
|
|
20240531,150800,253913773,438,435,438,435,1242
|
|
20240531,150700,253373331,437,437,437,437,10
|
|
20240531,150600,253368961,437,437,437,434,417
|
|
20240531,150500,253187931,437,437,437,436,186
|
|
20240531,150400,253106772,437,437,438,434,342
|
|
20240531,150300,252957474,433,435,440,430,20158
|
|
20240531,150200,244278349,435,438,438,435,13627
|
|
20240531,150100,238342514,441,440,441,437,1457
|
|
20240531,150000,237704325,440,440,440,440,1
|
|
20240531,145900,237703885,442,442,442,441,32
|
|
20240531,145800,237689751,437,437,438,437,850
|
|
20240531,145700,237318297,437,439,439,437,4654
|
|
20240531,145600,235279329,440,441,442,440,5871
|
|
20240531,145500,232695215,442,441,443,441,5
|
|
20240531,145400,232693007,440,441,441,440,4111
|
|
20240531,145300,230884056,441,441,441,441,0
|
|
20240531,145200,230884056,441,442,442,440,6831
|
|
20240531,145100,227878413,440,441,442,440,23
|
|
20240531,145000,227868279,442,441,442,440,3991
|
|
20240531,144900,226106687,440,440,440,440,0
|
|
20240531,144800,226106687,440,441,441,440,6266
|
|
20240531,144700,223344776,441,442,442,440,3099
|
|
20240531,144600,221978085,442,441,442,441,1717
|
|
20240531,144500,221220157,441,441,442,440,1299
|
|
20240531,144400,220646474,442,442,442,442,1034
|
|
20240531,144300,220189446,441,441,441,441,10
|
|
20240531,144200,220185036,440,441,441,440,5116
|
|
20240531,144100,217933651,443,443,443,443,13
|
|
20240531,144000,217927892,443,441,443,441,22
|
|
20240531,143900,217918166,443,443,443,443,16
|
|
20240531,143800,217911078,443,440,443,440,4
|
|
20240531,143700,217909309,439,444,444,439,2071
|
|
20240531,143600,216997239,444,447,447,440,30001
|
|
20240531,143500,203770085,448,448,448,448,0
|
|
20240531,143400,203770085,448,448,448,448,0
|
|
20240531,143300,203770085,448,448,448,448,200
|
|
20240531,143200,203680485,448,448,448,448,2
|
|
20240531,143100,203679589,447,447,447,447,0
|
|
20240531,143000,203679589,447,447,447,447,0
|
|
20240531,142900,203679589,447,447,447,447,10
|
|
20240531,142800,203675119,446,446,446,446,10000
|
|
20240531,142700,199215119,446,446,446,446,0
|
|
20240531,142600,199215119,446,446,446,446,31
|
|
20240531,142500,199201293,446,445,446,445,24
|
|
20240531,142400,199190591,445,445,445,445,2
|
|
20240531,142300,199189701,444,443,444,443,5000
|
|
20240531,142200,196971400,444,443,444,443,679
|
|
20240531,142100,196670503,443,443,443,443,201
|
|
20240531,142000,196581460,440,440,444,440,1101
|
|
20240531,141900,196097016,446,448,448,439,61066
|
|
20240531,141800,169183879,450,450,450,450,0
|
|
20240531,141700,169183879,450,450,450,450,0
|
|
20240531,141600,169183879,450,450,450,450,100
|
|
20240531,141500,169138879,450,450,450,450,0
|
|
20240531,141400,169138879,450,450,450,450,0
|
|
20240531,141300,169138879,450,450,450,450,1
|
|
20240531,141200,169138429,450,450,450,450,0
|
|
20240531,141100,169138429,450,450,450,450,0
|
|
20240531,141000,169138429,450,450,450,450,0
|
|
20240531,140900,169138429,450,449,450,449,47
|
|
20240531,140800,169117318,449,447,450,447,47
|
|
20240531,140700,169096292,448,448,448,448,0
|
|
20240531,140600,169096292,448,448,448,448,0
|
|
20240531,140500,169096292,448,448,448,448,3
|
|
20240531,140400,169094948,448,448,448,448,4
|
|
20240531,140300,169093156,448,449,449,448,2
|
|
20240531,140200,169092259,450,448,451,447,5041
|
|
20240531,140100,166838867,448,447,448,447,24
|
|
20240531,140000,166828117,449,449,449,449,0
|
|
20240531,135900,166828117,449,448,449,445,2854
|
|
20240531,135800,165557429,450,450,450,450,0
|
|
20240531,135700,165557429,450,448,450,446,2340
|
|
20240531,135600,164513556,451,449,452,447,20002
|
|
20240531,135500,155566752,452,451,452,449,6049
|
|
20240531,135400,152845738,453,450,453,450,5001
|
|
20240531,135300,150595285,455,455,455,455,0
|
|
20240531,135200,150595285,455,455,455,455,0
|
|
20240531,135100,150595285,455,455,455,455,203
|
|
20240531,135000,150502920,457,457,457,457,82
|
|
20240531,134900,150465446,456,456,456,456,3
|
|
20240531,134800,150464078,455,455,455,455,810
|
|
20240531,134700,150095528,455,455,455,455,1090
|
|
20240531,134600,149599578,455,455,455,455,0
|
|
20240531,134500,149599578,455,455,455,455,0
|
|
20240531,134400,149599578,455,455,455,455,100
|
|
20240531,134300,149554078,455,455,455,455,0
|
|
20240531,134200,149554078,455,455,455,455,1248
|
|
20240531,134100,148986238,458,458,458,458,0
|
|
20240531,134000,148986238,458,458,458,458,0
|
|
20240531,133900,148986238,458,458,458,458,0
|
|
20240531,133800,148986238,458,458,458,458,0
|
|
20240531,133700,148986238,458,458,458,458,0
|
|
20240531,133600,148986238,458,458,458,458,0
|
|
20240531,133500,148986238,458,458,458,458,0
|
|
20240531,133400,148986238,458,458,458,458,0
|
|
20240531,133300,148986238,458,458,458,458,0
|
|
20240531,133200,148986238,458,457,458,457,48
|
|
20240531,133100,148964301,458,455,458,455,816
|
|
20240531,133000,148593012,458,457,458,457,2
|
|
20240531,132900,148592097,458,457,458,457,2
|
|
20240531,132800,148591182,458,457,458,457,19
|
|
20240531,132700,148582498,458,458,458,458,0
|
|
20240531,132600,148582498,458,458,458,458,0
|
|
20240531,132500,148582498,458,458,458,458,0
|
|
20240531,132400,148582498,458,454,458,454,26416
|
|
20240531,132300,136499630,458,458,458,458,0
|
|
20240531,132200,136499630,458,454,458,454,226
|
|
20240531,132100,136396219,456,456,456,456,2505
|
|
20240531,132000,135253939,455,454,455,454,2
|
|
20240531,131900,135253030,451,451,451,451,6000
|
|
20240531,131800,132547030,451,451,451,451,0
|
|
20240531,131700,132547030,451,454,454,451,88
|
|
20240531,131600,132507333,454,454,454,454,4
|
|
20240531,131500,132505517,451,451,451,451,0
|
|
20240531,131400,132505517,451,455,455,451,2540
|
|
20240531,131300,131359507,461,461,461,461,0
|
|
20240531,131200,131359507,461,461,461,461,0
|
|
20240531,131100,131359507,461,461,461,461,0
|
|
20240531,131000,131359507,461,459,462,459,1600
|
|
20240531,130900,130623979,459,459,459,459,0
|
|
20240531,130800,130623979,459,459,459,459,0
|
|
20240531,130700,130623979,459,459,459,459,10
|
|
20240531,130600,130619389,459,459,459,459,0
|
|
20240531,130500,130619389,459,459,459,459,1
|
|
20240531,130400,130618930,455,455,455,455,0
|
|
20240531,130300,130618930,455,455,455,455,0
|
|
20240531,130200,130618930,455,455,455,455,0
|
|
20240531,130100,130618930,455,455,455,455,0
|
|
20240531,130000,130618930,455,455,455,455,0
|
|
20240531,125900,130618930,455,455,455,455,0
|
|
20240531,125800,130618930,455,455,455,455,4000
|
|
20240531,125700,128798930,460,456,460,456,1199
|
|
20240531,125600,128247991,455,455,455,455,0
|
|
20240531,125500,128247991,455,455,455,455,0
|
|
20240531,125400,128247991,455,455,455,455,1490
|
|
20240531,125300,127570041,454,454,454,454,0
|
|
20240531,125200,127570041,454,454,454,454,0
|
|
20240531,125100,127570041,454,454,454,454,0
|
|
20240531,125000,127570041,454,454,454,454,0
|
|
20240531,124900,127570041,454,454,454,454,0
|
|
20240531,124800,127570041,454,452,454,452,5000
|
|
20240531,124700,125301243,450,450,450,450,0
|
|
20240531,124600,125301243,450,450,450,450,0
|
|
20240531,124500,125301243,450,450,450,450,0
|
|
20240531,124400,125301243,450,450,450,450,0
|
|
20240531,124300,125301243,450,450,450,450,0
|
|
20240531,124200,125301243,450,450,450,450,143
|
|
20240531,124100,125236893,450,450,450,450,0
|
|
20240531,124000,125236893,450,450,450,450,0
|
|
20240531,123900,125236893,450,450,450,450,0
|
|
20240531,123800,125236893,450,450,450,450,0
|
|
20240531,123700,125236893,450,450,450,450,0
|
|
20240531,123600,125236893,450,450,450,450,0
|
|
20240531,123500,125236893,450,450,450,450,0
|
|
20240531,123400,125236893,450,450,450,450,0
|
|
20240531,123300,125236893,450,450,450,450,0
|
|
20240531,123200,125236893,450,450,450,450,0
|
|
20240531,123100,125236893,450,450,450,450,0
|
|
20240531,123000,125236893,450,450,450,450,0
|
|
20240531,122900,125236893,450,450,450,450,0
|
|
20240531,122800,125236893,450,450,450,450,0
|
|
20240531,122700,125236893,450,450,450,450,0
|
|
20240531,122600,125236893,450,450,450,450,0
|
|
20240531,122500,125236893,450,450,450,450,0
|
|
20240531,122400,125236893,450,450,450,450,39
|
|
20240531,122300,125219343,450,450,450,450,0
|
|
20240531,122200,125219343,450,450,450,450,0
|
|
20240531,122100,125219343,450,450,450,450,0
|
|
20240531,122000,125219343,450,450,450,450,0
|
|
20240531,121900,125219343,450,450,450,450,0
|
|
20240531,121800,125219343,450,450,450,450,0
|
|
20240531,121700,125219343,450,450,450,450,0
|
|
20240531,121600,125219343,450,450,450,450,0
|
|
20240531,121500,125219343,450,450,450,450,0
|
|
20240531,121400,125219343,450,450,450,450,770
|
|
20240531,121300,124872843,450,450,450,450,1
|
|
20240531,121200,124872393,451,451,451,451,0
|
|
20240531,121100,124872393,451,451,451,451,0
|
|
20240531,121000,124872393,451,451,451,451,4
|
|
20240531,120900,124870589,451,452,452,451,100
|
|
20240531,120800,124825407,450,450,450,450,116
|
|
20240531,120700,124773207,449,449,449,449,0
|
|
20240531,120600,124773207,449,449,449,449,10
|
|
20240531,120500,124768717,450,449,450,449,3
|
|
20240531,120400,124767369,448,448,448,448,1
|
|
20240531,120300,124766921,448,447,448,446,280
|
|
20240531,120200,124641922,447,448,448,447,403
|
|
20240531,120100,124461780,453,453,453,453,0
|
|
20240531,120000,124461780,453,450,453,450,6690
|
|
20240531,115900,121436305,450,450,450,450,2
|
|
20240531,115800,121435405,450,450,450,450,3
|
|
20240531,115700,121434055,450,449,450,449,114
|
|
20240531,115600,121382861,449,449,449,449,103
|
|
20240531,115500,121336614,449,449,449,449,5
|
|
20240531,115400,121334369,449,449,449,449,254
|
|
20240531,115300,121220323,449,449,450,449,114
|
|
20240531,115200,121169133,446,447,447,446,10000
|
|
20240531,115100,116704255,450,450,450,450,4
|
|
20240531,115000,116702455,450,450,450,450,1
|
|
20240531,114900,116702005,447,447,447,447,0
|
|
20240531,114800,116702005,447,450,450,447,4697
|
|
20240531,114700,114588685,454,450,454,450,120
|
|
20240531,114600,114534681,453,452,453,452,193
|
|
20240531,114500,114447333,452,452,452,452,65
|
|
20240531,114400,114417953,453,453,453,453,0
|
|
20240531,114300,114417953,453,453,453,453,0
|
|
20240531,114200,114417953,453,453,453,453,0
|
|
20240531,114100,114417953,453,453,453,453,0
|
|
20240531,114000,114417953,453,453,453,453,0
|
|
20240531,113900,114417953,453,451,453,450,3
|
|
20240531,113800,114416599,452,450,453,450,1008
|
|
20240531,113700,113962985,450,447,451,447,14927
|
|
20240531,113600,107263190,447,446,447,444,1099
|
|
20240531,113500,106773255,446,446,446,446,0
|
|
20240531,113400,106773255,446,447,447,446,13
|
|
20240531,113300,106767456,447,445,447,445,1999
|
|
20240531,113200,105877883,445,447,447,445,13
|
|
20240531,113100,105872092,447,446,448,444,15002
|
|
20240531,113000,99206236,448,448,448,448,7
|
|
20240531,112900,99203100,445,445,448,445,6944
|
|
20240531,112800,96112829,445,449,449,445,1970
|
|
20240531,112700,95235412,450,450,450,450,0
|
|
20240531,112600,95235412,450,450,450,450,0
|
|
20240531,112500,95235412,450,450,450,450,1
|
|
20240531,112400,95234962,449,449,449,449,1
|
|
20240531,112300,95234513,448,448,448,448,0
|
|
20240531,112200,95234513,448,448,448,448,1
|
|
20240531,112100,95234065,449,449,449,449,0
|
|
20240531,112000,95234065,449,449,449,449,0
|
|
20240531,111900,95234065,449,449,449,449,50
|
|
20240531,111800,95211615,449,449,449,449,502
|
|
20240531,111700,94986217,449,448,449,448,10000
|
|
20240531,111600,90503507,448,448,448,448,0
|
|
20240531,111500,90503507,448,448,448,448,0
|
|
20240531,111400,90503507,448,448,448,448,0
|
|
20240531,111300,90503507,448,448,448,448,1
|
|
20240531,111200,90503059,448,448,448,448,775
|
|
20240531,111100,90155859,448,447,448,447,700
|
|
20240531,111000,89842506,448,448,448,448,111
|
|
20240531,110900,89792778,444,444,444,444,1000
|
|
20240531,110800,89348778,444,444,444,444,2000
|
|
20240531,110700,88460778,444,447,447,444,6000
|
|
20240531,110600,85796116,450,450,450,450,0
|
|
20240531,110500,85796116,450,450,450,450,1
|
|
20240531,110400,85795666,448,448,448,448,3340
|
|
20240531,110300,84299346,450,450,450,450,1
|
|
20240531,110200,84298896,447,447,447,447,999
|
|
20240531,110100,83852343,447,444,447,444,20
|
|
20240531,110000,83843458,443,443,443,443,18
|
|
20240531,105900,83835484,443,440,443,440,441
|
|
20240531,105800,83640886,440,442,442,440,19766
|
|
20240531,105700,74938997,443,443,443,443,0
|
|
20240531,105600,74938997,443,443,443,443,0
|
|
20240531,105500,74938997,443,443,443,443,0
|
|
20240531,105400,74938997,443,441,443,441,3335
|
|
20240531,105300,73468260,443,443,443,443,0
|
|
20240531,105200,73468260,443,443,443,443,1
|
|
20240531,105100,73467817,442,442,442,442,7094
|
|
20240531,105000,70332269,443,443,443,443,2020
|
|
20240531,104900,69437409,443,444,445,443,1495
|
|
20240531,104800,68775055,443,443,443,443,319
|
|
20240531,104700,68633738,443,443,443,443,0
|
|
20240531,104600,68633738,443,443,443,443,1
|
|
20240531,104500,68633295,442,442,442,442,0
|
|
20240531,104400,68633295,442,442,442,442,3101
|
|
20240531,104300,67262653,442,442,442,442,2000
|
|
20240531,104200,66378653,442,442,442,442,1000
|
|
20240531,104100,65936653,442,441,442,441,2816
|
|
20240531,104000,64693986,441,442,442,441,1300
|
|
20240531,103900,64120386,441,443,443,441,2
|
|
20240531,103800,64119502,441,441,441,441,1000
|
|
20240531,103700,63678502,443,442,443,441,754
|
|
20240531,103600,63345664,440,441,442,440,8369
|
|
20240531,103500,59660084,442,442,442,442,42
|
|
20240531,103400,59641520,442,442,442,442,11148
|
|
20240531,103300,54714104,444,444,444,444,0
|
|
20240531,103200,54714104,444,444,444,444,10
|
|
20240531,103100,54709664,443,446,446,443,3005
|
|
20240531,103000,53378438,445,445,445,445,0
|
|
20240531,102900,53378438,445,443,445,443,3050
|
|
20240531,102800,52027188,442,444,444,442,10114
|
|
20240531,102700,47546735,445,450,450,445,5892
|
|
20240531,102600,44924378,449,448,449,448,19
|
|
20240531,102500,44915864,448,448,448,447,191
|
|
20240531,102400,44830367,448,448,448,448,70
|
|
20240531,102300,44799007,448,446,448,446,2063
|
|
20240531,102200,43878895,446,446,446,446,0
|
|
20240531,102100,43878895,446,444,446,444,1474
|
|
20240531,102000,43223437,446,446,446,446,0
|
|
20240531,101900,43223437,446,444,446,444,67
|
|
20240531,101800,43193687,445,445,449,445,1104
|
|
20240531,101700,42701845,445,445,445,445,24
|
|
20240531,101600,42691165,445,445,445,445,600
|
|
20240531,101500,42424165,445,445,445,444,4215
|
|
20240531,101400,40548695,446,447,447,446,162
|
|
20240531,101300,40476408,442,444,447,442,338
|
|
20240531,101200,40326819,444,444,444,444,0
|
|
20240531,101100,40326819,444,445,445,443,4915
|
|
20240531,101000,38147612,445,448,449,445,8001
|
|
20240531,100900,34578734,449,449,449,449,0
|
|
20240531,100800,34578734,449,449,449,449,10
|
|
20240531,100700,34574244,449,449,449,449,1396
|
|
20240531,100600,33947440,451,451,451,451,50
|
|
20240531,100500,33924890,452,452,452,452,0
|
|
20240531,100400,33924890,452,451,452,451,3598
|
|
20240531,100300,32298651,450,450,450,450,11
|
|
20240531,100200,32293701,450,450,450,450,420
|
|
20240531,100100,32104701,450,450,450,450,0
|
|
20240531,100000,32104701,450,450,450,450,0
|
|
20240531,095900,32104701,450,450,450,450,0
|
|
20240531,095800,32104701,450,450,450,450,5
|
|
20240531,095700,32102451,450,449,450,449,19
|
|
20240531,095600,32093910,450,448,451,448,43
|
|
20240531,095500,32074614,452,449,452,449,261
|
|
20240531,095400,31956955,449,449,449,449,10
|
|
20240531,095300,31952465,449,449,449,449,0
|
|
20240531,095200,31952465,449,449,449,449,0
|
|
20240531,095100,31952465,449,449,449,449,0
|
|
20240531,095000,31952465,449,449,449,449,0
|
|
20240531,094900,31952465,449,449,449,449,2
|
|
20240531,094800,31951567,449,449,449,449,0
|
|
20240531,094700,31951567,449,449,449,449,2
|
|
20240531,094600,31950669,449,448,449,448,18
|
|
20240531,094500,31942592,448,447,448,447,77
|
|
20240531,094400,31908097,450,447,450,447,472
|
|
20240531,094300,31696702,447,447,447,447,670
|
|
20240531,094200,31397212,447,446,447,446,299
|
|
20240531,094100,31263634,447,447,447,447,1113
|
|
20240531,094000,30766123,447,447,447,445,1292
|
|
20240531,093900,30189376,447,447,447,443,11307
|
|
20240531,093800,25158850,451,449,451,448,2074
|
|
20240531,093700,24229361,450,452,452,450,821
|
|
20240531,093600,23858711,452,452,452,452,10
|
|
20240531,093500,23854191,452,452,452,452,0
|
|
20240531,093400,23854191,452,452,452,452,0
|
|
20240531,093300,23854191,452,451,452,451,80
|
|
20240531,093200,23818107,451,451,451,451,32
|
|
20240531,093100,23803675,450,450,450,450,124
|
|
20240531,093000,23747875,450,449,450,449,26
|
|
20240531,092900,23736197,450,449,450,449,125
|
|
20240531,092800,23680068,450,449,450,449,2935
|
|
20240531,092700,22362248,450,450,450,450,84
|
|
20240531,092600,22324448,450,450,450,450,1673
|
|
20240531,092500,21571598,450,450,450,450,0
|
|
20240531,092400,21571598,450,450,450,450,1627
|
|
20240531,092300,20839448,450,450,450,450,0
|
|
20240531,092200,20839448,450,455,455,450,9001
|
|
20240531,092100,16783983,452,452,452,452,0
|
|
20240531,092000,16783983,452,452,452,452,0
|
|
20240531,091900,16783983,452,454,454,452,1119
|
|
20240531,091800,16277957,450,453,453,448,5325
|
|
20240531,091700,13885863,454,455,455,454,1095
|
|
20240531,091600,13388639,455,456,456,455,1116
|
|
20240531,091500,12880769,456,456,456,456,0
|
|
20240531,091400,12880769,456,456,456,456,0
|
|
20240531,091300,12880769,456,456,456,456,0
|
|
20240531,091200,12880769,456,456,456,456,10
|
|
20240531,091100,12876209,460,460,460,460,0
|
|
20240531,091000,12876209,460,460,460,460,0
|
|
20240531,090900,12876209,460,459,460,459,2200
|
|
20240531,090800,11865278,460,460,460,460,0
|
|
20240531,090700,11865278,460,460,460,460,1
|
|
20240531,090600,11864818,457,461,461,457,22001
|
|
20240531,090500,1810357,457,457,457,457,5
|
|
20240531,090400,1808072,457,457,457,457,0
|
|
20240531,090300,1808072,457,457,457,457,0
|
|
20240531,090200,1808072,457,457,457,457,0
|
|
20240531,090100,1808072,457,457,457,457,0
|
|
20240531,090000,1808072,457,466,466,457,3956
|