672 lines
29 KiB
CSV
672 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,200900,160408389,838,838,838,838,6520
|
|
20230531,200800,160408389,838,838,838,838,0
|
|
20230531,200700,160408389,838,838,838,838,0
|
|
20230531,200600,160408389,838,838,838,838,0
|
|
20230531,200500,160408389,838,838,838,838,0
|
|
20230531,200400,160408389,838,838,838,838,0
|
|
20230531,200300,160408389,838,838,838,838,0
|
|
20230531,200200,160408389,838,838,838,838,0
|
|
20230531,200100,160408389,838,838,838,838,0
|
|
20230531,200000,160408389,838,838,838,838,0
|
|
20230531,195900,160408389,838,838,838,838,0
|
|
20230531,195800,160408389,838,838,838,838,0
|
|
20230531,195700,160408389,838,838,838,838,0
|
|
20230531,195600,160408389,838,838,838,838,0
|
|
20230531,195500,160408389,838,838,838,838,0
|
|
20230531,195400,160408389,838,838,838,838,0
|
|
20230531,195300,160408389,838,838,838,838,0
|
|
20230531,195200,160408389,838,838,838,838,0
|
|
20230531,195100,160408389,838,838,838,838,0
|
|
20230531,195000,160408389,838,838,838,838,0
|
|
20230531,194900,160408389,838,838,838,838,0
|
|
20230531,194800,160408389,838,838,838,838,0
|
|
20230531,194700,160408389,838,838,838,838,0
|
|
20230531,194600,160408389,838,838,838,838,0
|
|
20230531,194500,160408389,838,838,838,838,0
|
|
20230531,194400,160408389,838,838,838,838,0
|
|
20230531,194300,160408389,838,838,838,838,0
|
|
20230531,194200,160408389,838,838,838,838,0
|
|
20230531,194100,160408389,838,838,838,838,0
|
|
20230531,194000,160408389,838,838,838,838,0
|
|
20230531,193900,160408389,838,838,838,838,6520
|
|
20230531,193800,160408389,838,838,838,838,0
|
|
20230531,193700,160408389,838,838,838,838,0
|
|
20230531,193600,160408389,838,838,838,838,0
|
|
20230531,193500,160408389,838,838,838,838,0
|
|
20230531,193400,160408389,838,838,838,838,0
|
|
20230531,193300,160408389,838,838,838,838,0
|
|
20230531,193200,160408389,838,838,838,838,0
|
|
20230531,193100,160408389,838,838,838,838,0
|
|
20230531,193000,160408389,838,838,838,838,0
|
|
20230531,192900,160408389,838,838,838,838,0
|
|
20230531,192800,160408389,838,838,838,838,0
|
|
20230531,192700,160408389,838,838,838,838,0
|
|
20230531,192600,160408389,838,838,838,838,0
|
|
20230531,192500,160408389,838,838,838,838,0
|
|
20230531,192400,160408389,838,838,838,838,0
|
|
20230531,192300,160408389,838,838,838,838,0
|
|
20230531,192200,160408389,838,838,838,838,0
|
|
20230531,192100,160408389,838,838,838,838,0
|
|
20230531,192000,160408389,838,838,838,838,0
|
|
20230531,191900,160408389,838,838,838,838,0
|
|
20230531,191800,160408389,838,838,838,838,0
|
|
20230531,191700,160408389,838,838,838,838,0
|
|
20230531,191600,160408389,838,838,838,838,0
|
|
20230531,191500,160408389,838,838,838,838,0
|
|
20230531,191400,160408389,838,838,838,838,0
|
|
20230531,191300,160408389,838,838,838,838,0
|
|
20230531,191200,160408389,838,838,838,838,0
|
|
20230531,191100,160408389,838,838,838,838,0
|
|
20230531,191000,160408389,838,838,838,838,0
|
|
20230531,190900,160408389,838,838,838,838,6520
|
|
20230531,190800,160408389,838,838,838,838,0
|
|
20230531,190700,160408389,838,838,838,838,0
|
|
20230531,190600,160408389,838,838,838,838,0
|
|
20230531,190500,160408389,838,838,838,838,0
|
|
20230531,190400,160408389,838,838,838,838,0
|
|
20230531,190300,160408389,838,838,838,838,0
|
|
20230531,190200,160408389,838,838,838,838,0
|
|
20230531,190100,160408389,838,838,838,838,0
|
|
20230531,190000,160408389,838,838,838,838,0
|
|
20230531,185900,160408389,838,838,838,838,0
|
|
20230531,185800,160408389,838,838,838,838,0
|
|
20230531,185700,160408389,838,838,838,838,0
|
|
20230531,185600,160408389,838,838,838,838,0
|
|
20230531,185500,160408389,838,838,838,838,0
|
|
20230531,185400,160408389,838,838,838,838,0
|
|
20230531,185300,160408389,838,838,838,838,0
|
|
20230531,185200,160408389,838,838,838,838,0
|
|
20230531,185100,160408389,838,838,838,838,0
|
|
20230531,185000,160408389,838,838,838,838,0
|
|
20230531,184900,160408389,838,838,838,838,0
|
|
20230531,184800,160408389,838,838,838,838,0
|
|
20230531,184700,160408389,838,838,838,838,0
|
|
20230531,184600,160408389,838,838,838,838,0
|
|
20230531,184500,160408389,838,838,838,838,0
|
|
20230531,184400,160408389,838,838,838,838,0
|
|
20230531,184300,160408389,838,838,838,838,0
|
|
20230531,184200,160408389,838,838,838,838,0
|
|
20230531,184100,160408389,838,838,838,838,0
|
|
20230531,184000,160408389,838,838,838,838,0
|
|
20230531,183900,160408389,838,838,838,838,6520
|
|
20230531,183800,160408389,838,838,838,838,0
|
|
20230531,183700,160408389,838,838,838,838,0
|
|
20230531,183600,160408389,838,838,838,838,0
|
|
20230531,183500,160408389,838,838,838,838,0
|
|
20230531,183400,160408389,838,838,838,838,0
|
|
20230531,183300,160408389,838,838,838,838,0
|
|
20230531,183200,160408389,838,838,838,838,0
|
|
20230531,183100,160408389,838,838,838,838,0
|
|
20230531,183000,160408389,838,838,838,838,0
|
|
20230531,182900,160408389,838,838,838,838,0
|
|
20230531,182800,160408389,838,838,838,838,0
|
|
20230531,182700,160408389,838,838,838,838,0
|
|
20230531,182600,160408389,838,838,838,838,0
|
|
20230531,182500,160408389,838,838,838,838,0
|
|
20230531,182400,160408389,838,838,838,838,0
|
|
20230531,182300,160408389,838,838,838,838,0
|
|
20230531,182200,160408389,838,838,838,838,0
|
|
20230531,182100,160408389,838,838,838,838,0
|
|
20230531,182000,160408389,838,838,838,838,0
|
|
20230531,181900,160408389,838,838,838,838,0
|
|
20230531,181800,160408389,838,838,838,838,0
|
|
20230531,181700,160408389,838,838,838,838,0
|
|
20230531,181600,160408389,838,838,838,838,0
|
|
20230531,181500,160408389,838,838,838,838,0
|
|
20230531,181400,160408389,838,838,838,838,0
|
|
20230531,181300,160408389,838,838,838,838,0
|
|
20230531,181200,160408389,838,838,838,838,0
|
|
20230531,181100,160408389,838,838,838,838,0
|
|
20230531,181000,160408389,838,838,838,838,0
|
|
20230531,180900,160408389,838,838,838,838,6520
|
|
20230531,180800,160408389,838,838,838,838,0
|
|
20230531,180700,160408389,838,838,838,838,0
|
|
20230531,180600,160408389,838,838,838,838,0
|
|
20230531,180500,160408389,838,838,838,838,0
|
|
20230531,180400,160408389,838,838,838,838,0
|
|
20230531,180300,160408389,838,838,838,838,0
|
|
20230531,180200,160408389,838,838,838,838,0
|
|
20230531,180100,160408389,838,838,838,838,0
|
|
20230531,180000,160408389,838,838,838,838,0
|
|
20230531,175900,160408389,838,838,838,838,0
|
|
20230531,175800,160408389,838,838,838,838,0
|
|
20230531,175700,160408389,838,838,838,838,0
|
|
20230531,175600,160408389,838,838,838,838,0
|
|
20230531,175500,160408389,838,838,838,838,0
|
|
20230531,175400,160408389,838,838,838,838,0
|
|
20230531,175300,160408389,838,838,838,838,0
|
|
20230531,175200,160408389,838,838,838,838,0
|
|
20230531,175100,160408389,838,838,838,838,0
|
|
20230531,175000,160408389,838,838,838,838,0
|
|
20230531,174900,160408389,838,838,838,838,0
|
|
20230531,174800,160408389,838,838,838,838,0
|
|
20230531,174700,160408389,838,838,838,838,0
|
|
20230531,174600,160408389,838,838,838,838,0
|
|
20230531,174500,160408389,838,838,838,838,0
|
|
20230531,174400,160408389,838,838,838,838,0
|
|
20230531,174300,160408389,838,838,838,838,0
|
|
20230531,174200,160408389,838,838,838,838,0
|
|
20230531,174100,160408389,838,838,838,838,0
|
|
20230531,174000,160408389,838,838,838,838,0
|
|
20230531,173900,160408389,838,838,838,838,6520
|
|
20230531,173800,160408389,838,838,838,838,0
|
|
20230531,173700,160408389,838,838,838,838,0
|
|
20230531,173600,160408389,838,838,838,838,0
|
|
20230531,173500,160408389,838,838,838,838,0
|
|
20230531,173400,160408389,838,838,838,838,0
|
|
20230531,173300,160408389,838,838,838,838,0
|
|
20230531,173200,160408389,838,838,838,838,0
|
|
20230531,173100,160408389,838,838,838,838,0
|
|
20230531,173000,160408389,838,838,838,838,0
|
|
20230531,172900,160408389,838,838,838,838,0
|
|
20230531,172800,160408389,838,838,838,838,0
|
|
20230531,172700,160408389,838,838,838,838,0
|
|
20230531,172600,160408389,838,838,838,838,0
|
|
20230531,172500,160408389,838,838,838,838,0
|
|
20230531,172400,160408389,838,838,838,838,0
|
|
20230531,172300,160408389,838,838,838,838,0
|
|
20230531,172200,160408389,838,838,838,838,0
|
|
20230531,172100,160408389,838,838,838,838,0
|
|
20230531,172000,160408389,838,838,838,838,0
|
|
20230531,171900,160408389,838,838,838,838,0
|
|
20230531,171800,160408389,838,838,838,838,0
|
|
20230531,171700,160408389,838,838,838,838,0
|
|
20230531,171600,160408389,838,838,838,838,0
|
|
20230531,171500,160408389,838,838,838,838,0
|
|
20230531,171400,160408389,838,838,838,838,0
|
|
20230531,171300,160408389,838,838,838,838,0
|
|
20230531,171200,160408389,838,838,838,838,0
|
|
20230531,171100,160408389,838,838,838,838,0
|
|
20230531,171000,160408389,838,838,838,838,0
|
|
20230531,170900,160408389,838,838,838,838,6520
|
|
20230531,170800,160408389,838,838,838,838,0
|
|
20230531,170700,160408389,838,838,838,838,0
|
|
20230531,170600,160408389,838,838,838,838,0
|
|
20230531,170500,160408389,838,838,838,838,0
|
|
20230531,170400,160408389,838,838,838,838,0
|
|
20230531,170300,160408389,838,838,838,838,0
|
|
20230531,170200,160408389,838,838,838,838,0
|
|
20230531,170100,160408389,838,838,838,838,0
|
|
20230531,170000,160408389,838,838,838,838,0
|
|
20230531,165900,160408389,838,838,838,838,0
|
|
20230531,165800,160408389,838,838,838,838,0
|
|
20230531,165700,160408389,838,838,838,838,0
|
|
20230531,165600,160408389,838,838,838,838,0
|
|
20230531,165500,160408389,838,838,838,838,0
|
|
20230531,165400,160408389,838,838,838,838,0
|
|
20230531,165300,160408389,838,838,838,838,0
|
|
20230531,165200,160408389,838,838,838,838,0
|
|
20230531,165100,160408389,838,838,838,838,0
|
|
20230531,165000,160408389,838,838,838,838,0
|
|
20230531,164900,160408389,838,838,838,838,0
|
|
20230531,164800,160408389,838,838,838,838,0
|
|
20230531,164700,160408389,838,838,838,838,0
|
|
20230531,164600,160408389,838,838,838,838,0
|
|
20230531,164500,160408389,838,838,838,838,0
|
|
20230531,164400,160408389,838,838,838,838,0
|
|
20230531,164300,160408389,838,838,838,838,0
|
|
20230531,164200,160408389,838,838,838,838,0
|
|
20230531,164100,160408389,838,838,838,838,0
|
|
20230531,164000,160408389,838,838,838,838,0
|
|
20230531,163900,160408389,838,838,838,838,6520
|
|
20230531,163800,160408389,838,838,838,838,0
|
|
20230531,163700,160408389,838,838,838,838,0
|
|
20230531,163600,160408389,838,838,838,838,0
|
|
20230531,163500,160408389,838,838,838,838,0
|
|
20230531,163400,160408389,838,838,838,838,0
|
|
20230531,163300,160408389,838,838,838,838,0
|
|
20230531,163200,160408389,838,838,838,838,0
|
|
20230531,163100,160408389,838,838,838,838,0
|
|
20230531,163000,160408389,838,838,838,838,0
|
|
20230531,162900,160408389,838,838,838,838,0
|
|
20230531,162800,160408389,838,838,838,838,0
|
|
20230531,162700,160408389,838,838,838,838,0
|
|
20230531,162600,160408389,838,838,838,838,0
|
|
20230531,162500,160408389,838,838,838,838,0
|
|
20230531,162400,160408389,838,838,838,838,0
|
|
20230531,162300,160408389,838,838,838,838,0
|
|
20230531,162200,160408389,838,838,838,838,0
|
|
20230531,162100,160408389,838,838,838,838,0
|
|
20230531,162000,160408389,838,838,838,838,0
|
|
20230531,161900,160408389,838,838,838,838,0
|
|
20230531,161800,160408389,838,838,838,838,0
|
|
20230531,161700,160408389,838,838,838,838,0
|
|
20230531,161600,160408389,838,838,838,838,0
|
|
20230531,161500,160408389,838,838,838,838,0
|
|
20230531,161400,160408389,838,838,838,838,0
|
|
20230531,161300,160408389,838,838,838,838,0
|
|
20230531,161200,160408389,838,838,838,838,0
|
|
20230531,161100,160408389,838,838,838,838,0
|
|
20230531,161000,160408389,838,838,838,838,0
|
|
20230531,160900,160408389,838,838,838,838,6520
|
|
20230531,160800,160408389,838,838,838,838,0
|
|
20230531,160700,160408389,838,838,838,838,0
|
|
20230531,160600,160408389,838,838,838,838,0
|
|
20230531,160500,160408389,838,838,838,838,0
|
|
20230531,160400,160408389,838,838,838,838,0
|
|
20230531,160300,160408389,838,838,838,838,0
|
|
20230531,160200,160408389,838,838,838,838,0
|
|
20230531,160100,160408389,838,838,838,838,0
|
|
20230531,160000,160408389,838,838,838,838,0
|
|
20230531,155900,160408389,838,838,838,838,0
|
|
20230531,155800,160408389,838,838,838,838,0
|
|
20230531,155700,160408389,838,838,838,838,0
|
|
20230531,155600,160408389,838,838,838,838,0
|
|
20230531,155500,160408389,838,838,838,838,0
|
|
20230531,155400,160408389,838,838,838,838,0
|
|
20230531,155300,160408389,838,838,838,838,0
|
|
20230531,155200,160408389,838,838,838,838,0
|
|
20230531,155100,160408389,838,838,838,838,0
|
|
20230531,155000,160408389,838,838,838,838,0
|
|
20230531,154900,160408389,838,838,838,838,0
|
|
20230531,154800,160408389,838,838,838,838,0
|
|
20230531,154700,160408389,838,838,838,838,0
|
|
20230531,154600,160408389,838,838,838,838,0
|
|
20230531,154500,160408389,838,838,838,838,0
|
|
20230531,154400,160408389,838,838,838,838,0
|
|
20230531,154300,160408389,838,838,838,838,0
|
|
20230531,154200,160408389,838,838,838,838,0
|
|
20230531,154100,160408389,838,838,838,838,0
|
|
20230531,154000,160408389,838,838,838,838,0
|
|
20230531,153900,160408389,838,838,838,838,6520
|
|
20230531,153800,160408389,838,838,838,838,0
|
|
20230531,153700,160408389,838,838,838,838,0
|
|
20230531,153600,160408389,838,838,838,838,0
|
|
20230531,153500,160408389,838,838,838,838,0
|
|
20230531,153400,160408389,838,838,838,838,0
|
|
20230531,153300,160408389,838,838,838,838,0
|
|
20230531,153200,160408389,838,838,838,838,0
|
|
20230531,153100,160408389,838,838,838,838,0
|
|
20230531,153000,160408389,838,838,838,838,6520
|
|
20230531,152900,154944629,838,838,838,838,0
|
|
20230531,152800,154944629,838,838,838,838,0
|
|
20230531,152700,154944629,838,838,838,838,0
|
|
20230531,152600,154944629,838,838,838,838,0
|
|
20230531,152500,154944629,838,838,838,838,0
|
|
20230531,152400,154944629,838,838,838,838,0
|
|
20230531,152300,154944629,838,838,838,838,0
|
|
20230531,152200,154944629,838,838,838,838,0
|
|
20230531,152100,154944629,838,838,838,838,0
|
|
20230531,152000,154944629,838,838,838,838,0
|
|
20230531,151900,154944629,838,836,838,836,1305
|
|
20230531,151800,153851663,838,838,838,838,2
|
|
20230531,151700,153849987,838,837,838,833,1041
|
|
20230531,151600,152982669,833,833,838,833,143
|
|
20230531,151500,152863540,838,837,838,837,1016
|
|
20230531,151400,152013147,837,838,838,837,101
|
|
20230531,151300,151928609,834,832,838,832,1006
|
|
20230531,151200,151091594,838,838,838,838,0
|
|
20230531,151100,151091594,838,838,838,838,25
|
|
20230531,151000,151070644,838,833,838,831,4845
|
|
20230531,150900,147042182,838,832,838,832,62
|
|
20230531,150800,146990586,838,838,838,838,0
|
|
20230531,150700,146990586,838,838,838,838,0
|
|
20230531,150600,146990586,838,838,838,838,0
|
|
20230531,150500,146990586,838,833,838,832,3331
|
|
20230531,150400,144216924,838,838,838,838,0
|
|
20230531,150300,144216924,838,838,838,832,1212
|
|
20230531,150200,143207248,838,833,838,832,1002
|
|
20230531,150100,142373445,838,835,838,833,1002
|
|
20230531,150000,141538448,835,838,838,835,16
|
|
20230531,145900,141525082,838,838,838,838,10
|
|
20230531,145800,141516702,838,838,838,838,3
|
|
20230531,145700,141514188,839,839,839,839,0
|
|
20230531,145600,141514188,839,839,839,839,1
|
|
20230531,145500,141513349,840,840,840,840,0
|
|
20230531,145400,141513349,840,839,840,839,201
|
|
20230531,145300,141344709,840,840,840,840,1
|
|
20230531,145200,141343869,840,840,840,840,0
|
|
20230531,145100,141343869,840,840,840,840,0
|
|
20230531,145000,141343869,840,840,840,840,0
|
|
20230531,144900,141343869,840,840,840,840,0
|
|
20230531,144800,141343869,840,840,840,840,0
|
|
20230531,144700,141343869,840,840,840,840,200
|
|
20230531,144600,141175869,840,840,840,840,0
|
|
20230531,144500,141175869,840,839,840,839,30
|
|
20230531,144400,141150698,839,836,839,836,3
|
|
20230531,144300,141148184,840,840,840,840,0
|
|
20230531,144200,141148184,840,840,840,840,0
|
|
20230531,144100,141148184,840,840,840,840,10
|
|
20230531,144000,141139784,840,839,840,839,32
|
|
20230531,143900,141112935,832,832,832,832,0
|
|
20230531,143800,141112935,832,832,832,832,230
|
|
20230531,143700,140921575,837,837,837,837,0
|
|
20230531,143600,140921575,837,837,837,837,0
|
|
20230531,143500,140921575,837,837,837,837,0
|
|
20230531,143400,140921575,837,837,837,837,0
|
|
20230531,143300,140921575,837,837,837,837,0
|
|
20230531,143200,140921575,837,837,837,837,0
|
|
20230531,143100,140921575,837,837,837,837,0
|
|
20230531,143000,140921575,837,837,837,837,0
|
|
20230531,142900,140921575,837,837,837,837,1
|
|
20230531,142800,140920738,837,837,837,837,0
|
|
20230531,142700,140920738,837,837,837,837,0
|
|
20230531,142600,140920738,837,837,837,837,0
|
|
20230531,142500,140920738,837,837,837,837,0
|
|
20230531,142400,140920738,837,837,837,837,0
|
|
20230531,142300,140920738,837,837,837,837,0
|
|
20230531,142200,140920738,837,836,837,836,696
|
|
20230531,142100,140338881,836,836,836,836,10
|
|
20230531,142000,140330521,836,836,836,836,0
|
|
20230531,141900,140330521,836,836,836,836,2
|
|
20230531,141800,140328849,831,831,831,831,0
|
|
20230531,141700,140328849,831,836,836,831,600
|
|
20230531,141600,139829500,836,833,836,832,502
|
|
20230531,141500,139411809,836,836,836,836,2
|
|
20230531,141400,139410137,832,832,832,832,8
|
|
20230531,141300,139403481,832,832,837,832,771
|
|
20230531,141200,138761999,832,832,832,832,5
|
|
20230531,141100,138757839,832,832,837,832,15
|
|
20230531,141000,138745324,837,832,839,831,10015
|
|
20230531,140900,130415421,832,834,839,832,17011
|
|
20230531,140800,116245912,839,833,839,833,24
|
|
20230531,140700,116225819,839,839,839,833,6265
|
|
20230531,140600,111006807,834,834,839,834,1009
|
|
20230531,140500,110165276,840,840,840,840,0
|
|
20230531,140400,110165276,840,840,840,840,0
|
|
20230531,140300,110165276,840,840,840,840,0
|
|
20230531,140200,110165276,840,840,840,840,0
|
|
20230531,140100,110165276,840,834,840,834,3002
|
|
20230531,140000,107661596,840,834,840,834,23
|
|
20230531,135900,107642402,840,840,840,840,0
|
|
20230531,135800,107642402,840,840,840,840,0
|
|
20230531,135700,107642402,840,835,840,834,1106
|
|
20230531,135600,106718909,840,840,840,840,0
|
|
20230531,135500,106718909,840,840,840,840,0
|
|
20230531,135400,106718909,840,837,840,837,303
|
|
20230531,135300,106465295,837,837,837,837,0
|
|
20230531,135200,106465295,837,837,837,837,204
|
|
20230531,135100,106294547,835,835,835,835,0
|
|
20230531,135000,106294547,835,835,835,835,784
|
|
20230531,134900,105639907,837,837,837,837,0
|
|
20230531,134800,105639907,837,837,837,837,0
|
|
20230531,134700,105639907,837,837,837,837,0
|
|
20230531,134600,105639907,837,837,837,837,0
|
|
20230531,134500,105639907,837,837,837,837,1198
|
|
20230531,134400,104637181,837,838,839,837,1002
|
|
20230531,134300,103798504,833,833,833,833,0
|
|
20230531,134200,103798504,833,835,835,833,592
|
|
20230531,134100,103304733,840,840,840,840,0
|
|
20230531,134000,103304733,840,840,840,840,0
|
|
20230531,133900,103304733,840,840,840,840,0
|
|
20230531,133800,103304733,840,840,840,840,0
|
|
20230531,133700,103304733,840,840,840,840,0
|
|
20230531,133600,103304733,840,840,840,840,0
|
|
20230531,133500,103304733,840,840,840,840,0
|
|
20230531,133400,103304733,840,840,840,840,0
|
|
20230531,133300,103304733,840,840,840,840,0
|
|
20230531,133200,103304733,840,840,840,840,0
|
|
20230531,133100,103304733,840,840,840,840,55
|
|
20230531,133000,103258533,840,840,840,835,113
|
|
20230531,132900,103163778,840,840,840,840,14
|
|
20230531,132800,103152018,840,840,840,836,148
|
|
20230531,132700,103028098,840,840,840,840,30
|
|
20230531,132600,103002898,840,840,840,840,97
|
|
20230531,132500,102921418,840,840,840,840,78
|
|
20230531,132400,102855898,840,838,840,838,639
|
|
20230531,132300,102319486,839,838,839,837,1857
|
|
20230531,132200,100765159,838,837,839,837,54
|
|
20230531,132100,100719906,837,838,838,837,52
|
|
20230531,132000,100676332,834,834,834,834,0
|
|
20230531,131900,100676332,834,834,834,834,0
|
|
20230531,131800,100676332,834,834,834,834,0
|
|
20230531,131700,100676332,834,834,834,834,0
|
|
20230531,131600,100676332,834,834,834,834,0
|
|
20230531,131500,100676332,834,834,834,834,0
|
|
20230531,131400,100676332,834,836,836,834,3869
|
|
20230531,131300,97448098,836,837,837,835,20099
|
|
20230531,131200,80661946,837,838,838,837,414
|
|
20230531,131100,80315028,838,838,838,838,0
|
|
20230531,131000,80315028,838,838,838,837,4
|
|
20230531,130900,80311678,837,837,837,837,0
|
|
20230531,130800,80311678,837,837,837,837,64
|
|
20230531,130700,80258110,837,837,837,837,200
|
|
20230531,130600,80090710,837,837,837,837,0
|
|
20230531,130500,80090710,837,837,837,837,52
|
|
20230531,130400,80047186,838,838,838,838,30
|
|
20230531,130300,80022046,838,838,838,838,204
|
|
20230531,130200,79851094,837,837,837,837,26
|
|
20230531,130100,79829332,837,837,837,837,1
|
|
20230531,130000,79828495,837,837,837,837,770
|
|
20230531,125900,79184005,837,837,837,837,233
|
|
20230531,125800,78988984,837,837,837,837,0
|
|
20230531,125700,78988984,837,838,840,837,419
|
|
20230531,125600,78638190,839,839,839,839,17
|
|
20230531,125500,78623927,840,839,840,838,18
|
|
20230531,125400,78608837,840,840,840,840,0
|
|
20230531,125300,78608837,840,840,840,840,200
|
|
20230531,125200,78440837,839,839,839,839,0
|
|
20230531,125100,78440837,839,839,839,839,0
|
|
20230531,125000,78440837,839,839,839,839,0
|
|
20230531,124900,78440837,839,840,840,839,80
|
|
20230531,124800,78373665,840,840,840,840,0
|
|
20230531,124700,78373665,840,840,840,840,501
|
|
20230531,124600,77952825,841,841,841,841,0
|
|
20230531,124500,77952825,841,841,841,841,0
|
|
20230531,124400,77952825,841,841,841,841,25
|
|
20230531,124300,77931800,841,841,841,841,0
|
|
20230531,124200,77931800,841,841,841,841,1
|
|
20230531,124100,77930959,840,838,840,838,59
|
|
20230531,124000,77881515,841,841,841,841,5
|
|
20230531,123900,77877310,838,838,838,838,0
|
|
20230531,123800,77877310,838,838,838,838,15
|
|
20230531,123700,77864740,838,838,838,838,0
|
|
20230531,123600,77864740,838,838,838,838,0
|
|
20230531,123500,77864740,838,838,838,838,0
|
|
20230531,123400,77864740,838,838,838,838,0
|
|
20230531,123300,77864740,838,838,838,838,0
|
|
20230531,123200,77864740,838,838,838,838,0
|
|
20230531,123100,77864740,838,838,838,838,0
|
|
20230531,123000,77864740,838,838,838,838,1
|
|
20230531,122900,77863902,841,841,841,841,0
|
|
20230531,122800,77863902,841,841,841,841,0
|
|
20230531,122700,77863902,841,841,841,839,42
|
|
20230531,122600,77828582,836,836,836,836,0
|
|
20230531,122500,77828582,836,836,836,836,0
|
|
20230531,122400,77828582,836,836,836,836,0
|
|
20230531,122300,77828582,836,836,836,836,0
|
|
20230531,122200,77828582,836,838,838,836,4054
|
|
20230531,122100,74439343,842,842,842,842,0
|
|
20230531,122000,74439343,842,842,842,842,0
|
|
20230531,121900,74439343,842,842,842,842,0
|
|
20230531,121800,74439343,842,842,842,842,0
|
|
20230531,121700,74439343,842,842,842,842,0
|
|
20230531,121600,74439343,842,842,842,842,0
|
|
20230531,121500,74439343,842,842,842,842,5
|
|
20230531,121400,74435133,842,841,842,841,2500
|
|
20230531,121300,72330138,842,842,842,842,0
|
|
20230531,121200,72330138,842,842,842,842,0
|
|
20230531,121100,72330138,842,842,842,842,0
|
|
20230531,121000,72330138,842,842,842,842,0
|
|
20230531,120900,72330138,842,841,842,840,152
|
|
20230531,120800,72202455,839,840,840,839,2
|
|
20230531,120700,72200776,839,839,839,839,1
|
|
20230531,120600,72199937,842,842,842,842,1
|
|
20230531,120500,72199095,836,836,836,836,0
|
|
20230531,120400,72199095,836,837,837,836,5000
|
|
20230531,120300,68019090,835,842,842,835,25500
|
|
20230531,120200,46690754,842,842,842,842,0
|
|
20230531,120100,46690754,842,842,842,842,234
|
|
20230531,120000,46493726,843,843,843,843,0
|
|
20230531,115900,46493726,843,843,843,843,0
|
|
20230531,115800,46493726,843,843,843,843,0
|
|
20230531,115700,46493726,843,843,843,843,0
|
|
20230531,115600,46493726,843,842,843,842,1500
|
|
20230531,115500,45229685,843,843,843,843,0
|
|
20230531,115400,45229685,843,843,843,843,0
|
|
20230531,115300,45229685,843,843,843,843,0
|
|
20230531,115200,45229685,843,843,843,843,0
|
|
20230531,115100,45229685,843,842,843,841,1450
|
|
20230531,115000,44010223,842,842,842,842,0
|
|
20230531,114900,44010223,842,842,842,842,0
|
|
20230531,114800,44010223,842,842,842,842,1
|
|
20230531,114700,44009381,842,842,842,842,1
|
|
20230531,114600,44008539,843,843,843,843,0
|
|
20230531,114500,44008539,843,843,843,843,6
|
|
20230531,114400,44003481,842,842,842,842,0
|
|
20230531,114300,44003481,842,842,842,842,1444
|
|
20230531,114200,42787633,844,844,844,844,0
|
|
20230531,114100,42787633,844,844,844,844,0
|
|
20230531,114000,42787633,844,844,844,844,0
|
|
20230531,113900,42787633,844,844,844,844,0
|
|
20230531,113800,42787633,844,844,844,844,0
|
|
20230531,113700,42787633,844,844,844,844,0
|
|
20230531,113600,42787633,844,844,844,844,2
|
|
20230531,113500,42785945,844,844,844,844,0
|
|
20230531,113400,42785945,844,844,844,844,0
|
|
20230531,113300,42785945,844,844,844,844,0
|
|
20230531,113200,42785945,844,844,844,844,1
|
|
20230531,113100,42785101,843,843,843,843,1
|
|
20230531,113000,42784258,842,842,842,842,0
|
|
20230531,112900,42784258,842,842,842,842,0
|
|
20230531,112800,42784258,842,842,842,842,0
|
|
20230531,112700,42784258,842,842,842,842,0
|
|
20230531,112600,42784258,842,842,842,842,0
|
|
20230531,112500,42784258,842,842,842,842,0
|
|
20230531,112400,42784258,842,842,842,842,0
|
|
20230531,112300,42784258,842,842,842,842,0
|
|
20230531,112200,42784258,842,842,842,842,0
|
|
20230531,112100,42784258,842,843,843,842,500
|
|
20230531,112000,42363251,844,844,844,844,0
|
|
20230531,111900,42363251,844,844,844,844,5
|
|
20230531,111800,42359031,844,844,844,844,0
|
|
20230531,111700,42359031,844,844,844,844,301
|
|
20230531,111600,42104987,843,843,843,843,0
|
|
20230531,111500,42104987,843,844,844,843,151
|
|
20230531,111400,41977644,844,844,844,844,0
|
|
20230531,111300,41977644,844,844,844,844,0
|
|
20230531,111200,41977644,844,844,844,844,0
|
|
20230531,111100,41977644,844,844,844,844,0
|
|
20230531,111000,41977644,844,844,844,844,0
|
|
20230531,110900,41977644,844,844,844,844,6
|
|
20230531,110800,41972580,841,844,844,841,391
|
|
20230531,110700,41643743,841,841,841,841,0
|
|
20230531,110600,41643743,841,842,842,841,102
|
|
20230531,110500,41557960,842,843,843,842,398
|
|
20230531,110400,41222843,844,844,844,844,0
|
|
20230531,110300,41222843,844,844,844,844,1
|
|
20230531,110200,41221999,843,843,843,843,0
|
|
20230531,110100,41221999,843,843,843,843,105
|
|
20230531,110000,41133484,843,843,843,843,100
|
|
20230531,105900,41049184,843,843,843,843,0
|
|
20230531,105800,41049184,843,843,843,843,100
|
|
20230531,105700,40964884,844,844,844,844,0
|
|
20230531,105600,40964884,844,844,844,844,200
|
|
20230531,105500,40796084,842,842,842,842,0
|
|
20230531,105400,40796084,842,842,842,842,0
|
|
20230531,105300,40796084,842,842,842,842,3
|
|
20230531,105200,40793558,841,841,841,841,0
|
|
20230531,105100,40793558,841,841,841,841,29
|
|
20230531,105000,40769169,841,841,841,841,38
|
|
20230531,104900,40737211,841,841,841,841,0
|
|
20230531,104800,40737211,841,842,842,841,244
|
|
20230531,104700,40531996,845,843,845,843,3
|
|
20230531,104600,40529465,838,838,838,838,0
|
|
20230531,104500,40529465,838,843,843,838,7424
|
|
20230531,104400,34287955,842,847,847,842,3301
|
|
20230531,104300,31506772,845,846,846,845,7
|
|
20230531,104200,31500853,845,846,847,845,212
|
|
20230531,104100,31321692,847,847,847,847,100
|
|
20230531,104000,31236992,848,848,848,848,0
|
|
20230531,103900,31236992,848,848,848,848,1
|
|
20230531,103800,31236144,845,845,845,845,66
|
|
20230531,103700,31180374,845,848,848,845,2677
|
|
20230531,103600,28917909,848,849,849,847,23
|
|
20230531,103500,28898408,848,848,848,847,102
|
|
20230531,103400,28811913,849,847,849,847,13
|
|
20230531,103300,28800898,846,847,847,846,950
|
|
20230531,103200,27997148,849,849,849,849,0
|
|
20230531,103100,27997148,849,849,849,849,0
|
|
20230531,103000,27997148,849,849,849,849,0
|
|
20230531,102900,27997148,849,848,849,848,31
|
|
20230531,102800,27970859,846,846,846,846,0
|
|
20230531,102700,27970859,846,846,846,846,0
|
|
20230531,102600,27970859,846,846,846,846,10
|
|
20230531,102500,27962399,849,849,849,849,0
|
|
20230531,102400,27962399,849,849,849,849,0
|
|
20230531,102300,27962399,849,849,849,849,0
|
|
20230531,102200,27962399,849,849,849,849,100
|
|
20230531,102100,27877499,849,849,849,849,0
|
|
20230531,102000,27877499,849,848,849,847,15
|
|
20230531,101900,27864782,849,849,849,849,0
|
|
20230531,101800,27864782,849,848,849,848,341
|
|
20230531,101700,27575609,846,846,846,846,12
|
|
20230531,101600,27565457,846,846,846,846,0
|
|
20230531,101500,27565457,846,846,846,846,0
|
|
20230531,101400,27565457,846,846,846,846,3
|
|
20230531,101300,27562919,847,847,847,847,0
|
|
20230531,101200,27562919,847,847,847,847,97
|
|
20230531,101100,27480760,846,846,846,846,942
|
|
20230531,101000,26683828,849,846,849,846,17
|
|
20230531,100900,26669443,850,850,850,850,0
|
|
20230531,100800,26669443,850,849,850,849,30
|
|
20230531,100700,26643947,850,850,850,850,0
|
|
20230531,100600,26643947,850,845,850,845,15
|
|
20230531,100500,26631267,845,848,849,845,118
|
|
20230531,100400,26531534,847,848,849,847,874
|
|
20230531,100300,25789513,848,847,849,846,1007
|
|
20230531,100200,24937581,850,849,850,846,6
|
|
20230531,100100,24932488,850,849,850,849,63
|
|
20230531,100000,24879000,846,846,846,846,1
|
|
20230531,095900,24878154,847,847,847,847,812
|
|
20230531,095800,24190390,845,845,845,845,0
|
|
20230531,095700,24190390,845,845,845,845,4
|
|
20230531,095600,24187010,847,847,847,847,0
|
|
20230531,095500,24187010,847,847,847,847,0
|
|
20230531,095400,24187010,847,847,847,847,1
|
|
20230531,095300,24186163,846,846,846,846,1
|
|
20230531,095200,24185317,847,846,847,846,30
|
|
20230531,095100,24159936,846,846,846,846,0
|
|
20230531,095000,24159936,846,846,846,846,0
|
|
20230531,094900,24159936,846,846,846,846,200
|
|
20230531,094800,23990736,846,846,846,846,0
|
|
20230531,094700,23990736,846,844,846,844,1136
|
|
20230531,094600,23031950,844,844,844,844,0
|
|
20230531,094500,23031950,844,844,844,844,0
|
|
20230531,094400,23031950,844,844,844,844,0
|
|
20230531,094300,23031950,844,844,844,844,0
|
|
20230531,094200,23031950,844,844,844,844,2
|
|
20230531,094100,23030262,845,845,845,845,93
|
|
20230531,094000,22951677,845,845,845,845,7
|
|
20230531,093900,22945762,845,845,845,845,146
|
|
20230531,093800,22822392,845,845,845,845,9
|
|
20230531,093700,22814787,845,845,845,845,13
|
|
20230531,093600,22803802,845,846,846,845,115
|
|
20230531,093500,22706527,846,843,846,843,9
|
|
20230531,093400,22698919,843,843,843,843,1
|
|
20230531,093300,22698076,846,846,846,846,8
|
|
20230531,093200,22691308,845,845,845,838,902
|
|
20230531,093100,21934727,845,845,845,845,2
|
|
20230531,093000,21933037,845,845,845,845,0
|
|
20230531,092900,21933037,845,845,845,845,0
|
|
20230531,092800,21933037,845,845,845,845,0
|
|
20230531,092700,21933037,845,845,845,845,30
|
|
20230531,092600,21907687,845,845,845,845,130
|
|
20230531,092500,21797837,846,846,846,846,43
|
|
20230531,092400,21761459,846,841,846,840,6319
|
|
20230531,092300,16452448,841,841,841,841,303
|
|
20230531,092200,16197625,841,841,841,841,297
|
|
20230531,092100,15947848,841,841,841,841,566
|
|
20230531,092000,15471842,841,841,841,840,562
|
|
20230531,091900,14999555,841,842,842,841,1663
|
|
20230531,091800,13600641,843,846,846,843,53
|
|
20230531,091700,13555947,846,846,846,846,1
|
|
20230531,091600,13555101,843,843,843,843,160
|
|
20230531,091500,13420221,847,847,847,847,22
|
|
20230531,091400,13401587,847,847,847,847,0
|
|
20230531,091300,13401587,847,847,847,847,59
|
|
20230531,091200,13351614,847,847,847,847,12
|
|
20230531,091100,13341450,847,847,847,847,2
|
|
20230531,091000,13339756,847,847,847,847,0
|
|
20230531,090900,13339756,847,847,847,847,310
|
|
20230531,090800,13077186,847,847,847,847,0
|
|
20230531,090700,13077186,847,847,847,847,0
|
|
20230531,090600,13077186,847,842,847,842,110
|
|
20230531,090500,12984061,850,850,850,850,0
|
|
20230531,090400,12984061,850,850,850,850,0
|
|
20230531,090300,12984061,850,850,850,850,0
|
|
20230531,090200,12984061,850,850,850,850,1010
|
|
20230531,090100,12125561,851,850,851,826,14270
|
|
20230531,090000,164900,850,850,850,850,194
|