623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,192000,170295601,735,735,735,735,4055
|
|
20240531,191900,170295601,735,735,735,735,0
|
|
20240531,191800,170295601,735,735,735,735,0
|
|
20240531,191700,170295601,735,735,735,735,0
|
|
20240531,191600,170295601,735,735,735,735,0
|
|
20240531,191500,170295601,735,735,735,735,0
|
|
20240531,191400,170295601,735,735,735,735,0
|
|
20240531,191300,170295601,735,735,735,735,0
|
|
20240531,191200,170295601,735,735,735,735,0
|
|
20240531,191100,170295601,735,735,735,735,0
|
|
20240531,191000,170295601,735,735,735,735,0
|
|
20240531,190900,170295601,735,735,735,735,0
|
|
20240531,190800,170295601,735,735,735,735,0
|
|
20240531,190700,170295601,735,735,735,735,0
|
|
20240531,190600,170295601,735,735,735,735,0
|
|
20240531,190500,170295601,735,735,735,735,0
|
|
20240531,190400,170295601,735,735,735,735,0
|
|
20240531,190300,170295601,735,735,735,735,0
|
|
20240531,190200,170295601,735,735,735,735,0
|
|
20240531,190100,170295601,735,735,735,735,0
|
|
20240531,190000,170295601,735,735,735,735,0
|
|
20240531,185900,170295601,735,735,735,735,0
|
|
20240531,185800,170295601,735,735,735,735,0
|
|
20240531,185700,170295601,735,735,735,735,0
|
|
20240531,185600,170295601,735,735,735,735,0
|
|
20240531,185500,170295601,735,735,735,735,0
|
|
20240531,185400,170295601,735,735,735,735,0
|
|
20240531,185300,170295601,735,735,735,735,0
|
|
20240531,185200,170295601,735,735,735,735,0
|
|
20240531,185100,170295601,735,735,735,735,0
|
|
20240531,185000,170295601,735,735,735,735,4055
|
|
20240531,184900,170295601,735,735,735,735,0
|
|
20240531,184800,170295601,735,735,735,735,0
|
|
20240531,184700,170295601,735,735,735,735,0
|
|
20240531,184600,170295601,735,735,735,735,0
|
|
20240531,184500,170295601,735,735,735,735,0
|
|
20240531,184400,170295601,735,735,735,735,0
|
|
20240531,184300,170295601,735,735,735,735,0
|
|
20240531,184200,170295601,735,735,735,735,0
|
|
20240531,184100,170295601,735,735,735,735,0
|
|
20240531,184000,170295601,735,735,735,735,0
|
|
20240531,183900,170295601,735,735,735,735,0
|
|
20240531,183800,170295601,735,735,735,735,0
|
|
20240531,183700,170295601,735,735,735,735,0
|
|
20240531,183600,170295601,735,735,735,735,0
|
|
20240531,183500,170295601,735,735,735,735,0
|
|
20240531,183400,170295601,735,735,735,735,0
|
|
20240531,183300,170295601,735,735,735,735,0
|
|
20240531,183200,170295601,735,735,735,735,0
|
|
20240531,183100,170295601,735,735,735,735,0
|
|
20240531,183000,170295601,735,735,735,735,0
|
|
20240531,182900,170295601,735,735,735,735,0
|
|
20240531,182800,170295601,735,735,735,735,0
|
|
20240531,182700,170295601,735,735,735,735,0
|
|
20240531,182600,170295601,735,735,735,735,0
|
|
20240531,182500,170295601,735,735,735,735,0
|
|
20240531,182400,170295601,735,735,735,735,0
|
|
20240531,182300,170295601,735,735,735,735,0
|
|
20240531,182200,170295601,735,735,735,735,0
|
|
20240531,182100,170295601,735,735,735,735,0
|
|
20240531,182000,170295601,735,735,735,735,4055
|
|
20240531,181900,170295601,735,735,735,735,0
|
|
20240531,181800,170295601,735,735,735,735,0
|
|
20240531,181700,170295601,735,735,735,735,0
|
|
20240531,181600,170295601,735,735,735,735,0
|
|
20240531,181500,170295601,735,735,735,735,0
|
|
20240531,181400,170295601,735,735,735,735,0
|
|
20240531,181300,170295601,735,735,735,735,0
|
|
20240531,181200,170295601,735,735,735,735,0
|
|
20240531,181100,170295601,735,735,735,735,0
|
|
20240531,181000,170295601,735,735,735,735,0
|
|
20240531,180900,170295601,735,735,735,735,0
|
|
20240531,180800,170295601,735,735,735,735,0
|
|
20240531,180700,170295601,735,735,735,735,0
|
|
20240531,180600,170295601,735,735,735,735,0
|
|
20240531,180500,170295601,735,735,735,735,0
|
|
20240531,180400,170295601,735,735,735,735,0
|
|
20240531,180300,170295601,735,735,735,735,0
|
|
20240531,180200,170295601,735,735,735,735,0
|
|
20240531,180100,170295601,735,735,735,735,0
|
|
20240531,180000,170295601,735,735,735,735,0
|
|
20240531,175900,170295601,735,735,735,735,0
|
|
20240531,175800,170295601,735,735,735,735,0
|
|
20240531,175700,170295601,735,735,735,735,0
|
|
20240531,175600,170295601,735,735,735,735,0
|
|
20240531,175500,170295601,735,735,735,735,0
|
|
20240531,175400,170295601,735,735,735,735,0
|
|
20240531,175300,170295601,735,735,735,735,0
|
|
20240531,175200,170295601,735,735,735,735,0
|
|
20240531,175100,170295601,735,735,735,735,0
|
|
20240531,175000,170295601,735,735,735,735,4055
|
|
20240531,174900,170295601,735,735,735,735,0
|
|
20240531,174800,170295601,735,735,735,735,0
|
|
20240531,174700,170295601,735,735,735,735,0
|
|
20240531,174600,170295601,735,735,735,735,0
|
|
20240531,174500,170295601,735,735,735,735,0
|
|
20240531,174400,170295601,735,735,735,735,0
|
|
20240531,174300,170295601,735,735,735,735,0
|
|
20240531,174200,170295601,735,735,735,735,0
|
|
20240531,174100,170295601,735,735,735,735,0
|
|
20240531,174000,170295601,735,735,735,735,0
|
|
20240531,173900,170295601,735,735,735,735,0
|
|
20240531,173800,170295601,735,735,735,735,0
|
|
20240531,173700,170295601,735,735,735,735,0
|
|
20240531,173600,170295601,735,735,735,735,0
|
|
20240531,173500,170295601,735,735,735,735,0
|
|
20240531,173400,170295601,735,735,735,735,0
|
|
20240531,173300,170295601,735,735,735,735,0
|
|
20240531,173200,170295601,735,735,735,735,0
|
|
20240531,173100,170295601,735,735,735,735,0
|
|
20240531,173000,170295601,735,735,735,735,0
|
|
20240531,172900,170295601,735,735,735,735,0
|
|
20240531,172800,170295601,735,735,735,735,0
|
|
20240531,172700,170295601,735,735,735,735,0
|
|
20240531,172600,170295601,735,735,735,735,0
|
|
20240531,172500,170295601,735,735,735,735,0
|
|
20240531,172400,170295601,735,735,735,735,0
|
|
20240531,172300,170295601,735,735,735,735,0
|
|
20240531,172200,170295601,735,735,735,735,0
|
|
20240531,172100,170295601,735,735,735,735,0
|
|
20240531,172000,170295601,735,735,735,735,4055
|
|
20240531,171900,170295601,735,735,735,735,0
|
|
20240531,171800,170295601,735,735,735,735,0
|
|
20240531,171700,170295601,735,735,735,735,0
|
|
20240531,171600,170295601,735,735,735,735,0
|
|
20240531,171500,170295601,735,735,735,735,0
|
|
20240531,171400,170295601,735,735,735,735,0
|
|
20240531,171300,170295601,735,735,735,735,0
|
|
20240531,171200,170295601,735,735,735,735,0
|
|
20240531,171100,170295601,735,735,735,735,0
|
|
20240531,171000,170295601,735,735,735,735,0
|
|
20240531,170900,170295601,735,735,735,735,0
|
|
20240531,170800,170295601,735,735,735,735,0
|
|
20240531,170700,170295601,735,735,735,735,0
|
|
20240531,170600,170295601,735,735,735,735,0
|
|
20240531,170500,170295601,735,735,735,735,0
|
|
20240531,170400,170295601,735,735,735,735,0
|
|
20240531,170300,170295601,735,735,735,735,0
|
|
20240531,170200,170295601,735,735,735,735,0
|
|
20240531,170100,170295601,735,735,735,735,0
|
|
20240531,170000,170295601,735,735,735,735,0
|
|
20240531,165900,170295601,735,735,735,735,0
|
|
20240531,165800,170295601,735,735,735,735,0
|
|
20240531,165700,170295601,735,735,735,735,0
|
|
20240531,165600,170295601,735,735,735,735,0
|
|
20240531,165500,170295601,735,735,735,735,0
|
|
20240531,165400,170295601,735,735,735,735,0
|
|
20240531,165300,170295601,735,735,735,735,0
|
|
20240531,165200,170295601,735,735,735,735,0
|
|
20240531,165100,170295601,735,735,735,735,0
|
|
20240531,165000,170295601,735,735,735,735,4055
|
|
20240531,164900,170295601,735,735,735,735,0
|
|
20240531,164800,170295601,735,735,735,735,0
|
|
20240531,164700,170295601,735,735,735,735,0
|
|
20240531,164600,170295601,735,735,735,735,0
|
|
20240531,164500,170295601,735,735,735,735,0
|
|
20240531,164400,170295601,735,735,735,735,0
|
|
20240531,164300,170295601,735,735,735,735,0
|
|
20240531,164200,170295601,735,735,735,735,0
|
|
20240531,164100,170295601,735,735,735,735,0
|
|
20240531,164000,170295601,735,735,735,735,0
|
|
20240531,163900,170295601,735,735,735,735,0
|
|
20240531,163800,170295601,735,735,735,735,0
|
|
20240531,163700,170295601,735,735,735,735,0
|
|
20240531,163600,170295601,735,735,735,735,0
|
|
20240531,163500,170295601,735,735,735,735,0
|
|
20240531,163400,170295601,735,735,735,735,0
|
|
20240531,163300,170295601,735,735,735,735,0
|
|
20240531,163200,170295601,735,735,735,735,0
|
|
20240531,163100,170295601,735,735,735,735,0
|
|
20240531,163000,170295601,735,735,735,735,0
|
|
20240531,162900,170295601,735,735,735,735,0
|
|
20240531,162800,170295601,735,735,735,735,0
|
|
20240531,162700,170295601,735,735,735,735,0
|
|
20240531,162600,170295601,735,735,735,735,0
|
|
20240531,162500,170295601,735,735,735,735,0
|
|
20240531,162400,170295601,735,735,735,735,0
|
|
20240531,162300,170295601,735,735,735,735,0
|
|
20240531,162200,170295601,735,735,735,735,0
|
|
20240531,162100,170295601,735,735,735,735,0
|
|
20240531,162000,170295601,735,735,735,735,4055
|
|
20240531,161900,170295601,735,735,735,735,0
|
|
20240531,161800,170295601,735,735,735,735,0
|
|
20240531,161700,170295601,735,735,735,735,0
|
|
20240531,161600,170295601,735,735,735,735,0
|
|
20240531,161500,170295601,735,735,735,735,0
|
|
20240531,161400,170295601,735,735,735,735,0
|
|
20240531,161300,170295601,735,735,735,735,0
|
|
20240531,161200,170295601,735,735,735,735,0
|
|
20240531,161100,170295601,735,735,735,735,0
|
|
20240531,161000,170295601,735,735,735,735,0
|
|
20240531,160900,170295601,735,735,735,735,0
|
|
20240531,160800,170295601,735,735,735,735,0
|
|
20240531,160700,170295601,735,735,735,735,0
|
|
20240531,160600,170295601,735,735,735,735,0
|
|
20240531,160500,170295601,735,735,735,735,0
|
|
20240531,160400,170295601,735,735,735,735,0
|
|
20240531,160300,170295601,735,735,735,735,0
|
|
20240531,160200,170295601,735,735,735,735,0
|
|
20240531,160100,170295601,735,735,735,735,0
|
|
20240531,160000,170295601,735,735,735,735,0
|
|
20240531,155900,170295601,735,735,735,735,0
|
|
20240531,155800,170295601,735,735,735,735,0
|
|
20240531,155700,170295601,735,735,735,735,0
|
|
20240531,155600,170295601,735,735,735,735,0
|
|
20240531,155500,170295601,735,735,735,735,0
|
|
20240531,155400,170295601,735,735,735,735,0
|
|
20240531,155300,170295601,735,735,735,735,0
|
|
20240531,155200,170295601,735,735,735,735,0
|
|
20240531,155100,170295601,735,735,735,735,0
|
|
20240531,155000,170295601,735,735,735,735,4055
|
|
20240531,154900,170295601,735,735,735,735,0
|
|
20240531,154800,170295601,735,735,735,735,0
|
|
20240531,154700,170295601,735,735,735,735,0
|
|
20240531,154600,170295601,735,735,735,735,0
|
|
20240531,154500,170295601,735,735,735,735,0
|
|
20240531,154400,170295601,735,735,735,735,0
|
|
20240531,154300,170295601,735,735,735,735,0
|
|
20240531,154200,170295601,735,735,735,735,0
|
|
20240531,154100,170295601,735,735,735,735,0
|
|
20240531,154000,170295601,735,735,735,735,0
|
|
20240531,153900,170295601,735,735,735,735,0
|
|
20240531,153800,170295601,735,735,735,735,0
|
|
20240531,153700,170295601,735,735,735,735,0
|
|
20240531,153600,170295601,735,735,735,735,0
|
|
20240531,153500,170295601,735,735,735,735,0
|
|
20240531,153400,170295601,735,735,735,735,0
|
|
20240531,153300,170295601,735,735,735,735,0
|
|
20240531,153200,170295601,735,735,735,735,0
|
|
20240531,153100,170295601,735,735,735,735,0
|
|
20240531,153000,170295601,735,735,735,735,4055
|
|
20240531,152900,167315176,735,735,735,735,0
|
|
20240531,152800,167315176,735,735,735,735,0
|
|
20240531,152700,167315176,735,735,735,735,0
|
|
20240531,152600,167315176,735,735,735,735,0
|
|
20240531,152500,167315176,735,735,735,735,0
|
|
20240531,152400,167315176,735,735,735,735,0
|
|
20240531,152300,167315176,735,735,735,735,0
|
|
20240531,152200,167315176,735,735,735,735,0
|
|
20240531,152100,167315176,735,735,735,735,0
|
|
20240531,152000,167315176,735,735,735,735,0
|
|
20240531,151900,167315176,735,733,735,733,316
|
|
20240531,151800,167082946,735,735,735,735,1
|
|
20240531,151700,167082211,734,734,734,734,2221
|
|
20240531,151600,165451997,735,735,735,735,57
|
|
20240531,151500,165410102,735,734,735,734,469
|
|
20240531,151400,165065854,735,735,735,735,406
|
|
20240531,151300,164767444,735,733,735,733,14872
|
|
20240531,151200,153866264,733,733,733,733,0
|
|
20240531,151100,153866264,733,733,733,733,1360
|
|
20240531,151000,152869384,733,734,734,733,9801
|
|
20240531,150900,145681218,734,734,734,734,40
|
|
20240531,150800,145651858,734,737,737,734,5005
|
|
20240531,150700,141975319,737,737,737,737,0
|
|
20240531,150600,141975319,737,736,737,736,10002
|
|
20240531,150500,134613845,737,737,737,737,365
|
|
20240531,150400,134344840,737,737,737,737,2205
|
|
20240531,150300,132719755,737,737,738,737,6001
|
|
20240531,150200,128297017,737,737,737,737,50
|
|
20240531,150100,128260167,737,737,737,737,0
|
|
20240531,150000,128260167,737,737,737,737,90
|
|
20240531,145900,128193837,736,736,736,736,0
|
|
20240531,145800,128193837,736,736,736,736,1457
|
|
20240531,145700,127121485,736,736,736,736,212
|
|
20240531,145600,126965453,736,736,736,736,4331
|
|
20240531,145500,123777837,736,736,736,736,11
|
|
20240531,145400,123769741,736,736,736,736,13
|
|
20240531,145300,123760173,737,737,737,737,1
|
|
20240531,145200,123759436,737,737,737,737,0
|
|
20240531,145100,123759436,737,737,737,737,10
|
|
20240531,145000,123752066,737,737,737,737,0
|
|
20240531,144900,123752066,737,737,737,737,50
|
|
20240531,144800,123715216,737,737,737,737,0
|
|
20240531,144700,123715216,737,737,737,737,6
|
|
20240531,144600,123710794,737,737,737,737,0
|
|
20240531,144500,123710794,737,737,737,737,0
|
|
20240531,144400,123710794,737,738,738,734,2147
|
|
20240531,144300,122131889,737,737,737,737,0
|
|
20240531,144200,122131889,737,737,737,737,2003
|
|
20240531,144100,120655678,738,737,738,737,5
|
|
20240531,144000,120651990,738,737,738,737,8
|
|
20240531,143900,120646090,738,737,738,737,125
|
|
20240531,143800,120553842,738,737,738,737,1707
|
|
20240531,143700,119294077,739,739,739,739,0
|
|
20240531,143600,119294077,739,739,739,739,0
|
|
20240531,143500,119294077,739,739,739,739,0
|
|
20240531,143400,119294077,739,739,739,739,0
|
|
20240531,143300,119294077,739,739,739,739,0
|
|
20240531,143200,119294077,739,737,739,737,3
|
|
20240531,143100,119291862,739,736,739,736,16
|
|
20240531,143000,119280079,736,736,736,736,0
|
|
20240531,142900,119280079,736,738,738,736,565
|
|
20240531,142800,118863588,738,738,738,738,1
|
|
20240531,142700,118862850,738,738,738,738,0
|
|
20240531,142600,118862850,738,737,739,737,2007
|
|
20240531,142500,117380687,738,738,738,738,0
|
|
20240531,142400,117380687,738,737,738,737,691
|
|
20240531,142300,116871387,737,737,737,737,0
|
|
20240531,142200,116871387,737,737,737,737,307
|
|
20240531,142100,116645128,737,737,737,737,0
|
|
20240531,142000,116645128,737,737,737,737,0
|
|
20240531,141900,116645128,737,737,737,737,8
|
|
20240531,141800,116639232,737,737,737,737,1
|
|
20240531,141700,116638495,736,736,736,736,0
|
|
20240531,141600,116638495,736,736,736,736,0
|
|
20240531,141500,116638495,736,737,737,736,1071
|
|
20240531,141400,115850171,737,737,737,737,0
|
|
20240531,141300,115850171,737,738,738,737,3
|
|
20240531,141200,115847958,738,738,738,738,2
|
|
20240531,141100,115846482,738,738,738,738,0
|
|
20240531,141000,115846482,738,738,738,738,0
|
|
20240531,140900,115846482,738,738,738,738,0
|
|
20240531,140800,115846482,738,738,738,738,1355
|
|
20240531,140700,114846492,738,738,738,738,0
|
|
20240531,140600,114846492,738,738,738,738,3
|
|
20240531,140500,114844278,738,738,738,738,1
|
|
20240531,140400,114843540,737,737,737,737,2
|
|
20240531,140300,114842066,734,734,734,734,0
|
|
20240531,140200,114842066,734,734,734,734,0
|
|
20240531,140100,114842066,734,738,738,734,102
|
|
20240531,140000,114767190,736,737,739,736,1694
|
|
20240531,135900,113515334,739,737,739,737,1019
|
|
20240531,135800,112762295,739,737,739,737,7
|
|
20240531,135700,112757128,737,736,738,736,2329
|
|
20240531,135600,111038570,737,736,737,736,2802
|
|
20240531,135500,108974219,735,733,735,733,3976
|
|
20240531,135400,106054893,733,733,733,733,0
|
|
20240531,135300,106054893,733,733,733,733,0
|
|
20240531,135200,106054893,733,733,733,733,0
|
|
20240531,135100,106054893,733,733,733,733,0
|
|
20240531,135000,106054893,733,733,733,733,0
|
|
20240531,134900,106054893,733,733,733,733,0
|
|
20240531,134800,106054893,733,733,733,733,0
|
|
20240531,134700,106054893,733,733,733,733,0
|
|
20240531,134600,106054893,733,734,734,733,210
|
|
20240531,134500,105900960,733,733,733,733,0
|
|
20240531,134400,105900960,733,733,733,733,0
|
|
20240531,134300,105900960,733,733,733,733,0
|
|
20240531,134200,105900960,733,733,733,733,0
|
|
20240531,134100,105900960,733,733,733,733,0
|
|
20240531,134000,105900960,733,733,733,733,1000
|
|
20240531,133900,105167960,733,733,733,733,0
|
|
20240531,133800,105167960,733,733,733,733,1500
|
|
20240531,133700,104068460,733,733,733,733,0
|
|
20240531,133600,104068460,733,733,733,733,0
|
|
20240531,133500,104068460,733,733,733,733,0
|
|
20240531,133400,104068460,733,733,733,733,0
|
|
20240531,133300,104068460,733,733,733,733,0
|
|
20240531,133200,104068460,733,733,733,733,7
|
|
20240531,133100,104063329,733,733,733,733,0
|
|
20240531,133000,104063329,733,733,733,733,0
|
|
20240531,132900,104063329,733,734,734,733,593
|
|
20240531,132800,103628473,734,734,734,734,0
|
|
20240531,132700,103628473,734,734,734,734,0
|
|
20240531,132600,103628473,734,735,735,734,1085
|
|
20240531,132500,102832038,734,735,735,734,1005
|
|
20240531,132400,102094363,735,735,735,735,0
|
|
20240531,132300,102094363,735,735,735,735,300
|
|
20240531,132200,101873863,734,734,734,734,0
|
|
20240531,132100,101873863,734,734,734,734,0
|
|
20240531,132000,101873863,734,734,734,734,0
|
|
20240531,131900,101873863,734,734,734,734,0
|
|
20240531,131800,101873863,734,734,734,734,0
|
|
20240531,131700,101873863,734,734,734,734,675
|
|
20240531,131600,101378413,735,735,735,735,2
|
|
20240531,131500,101376943,734,734,734,734,0
|
|
20240531,131400,101376943,734,734,734,734,600
|
|
20240531,131300,100936543,734,734,734,734,0
|
|
20240531,131200,100936543,734,734,734,734,1000
|
|
20240531,131100,100202543,735,735,735,735,2193
|
|
20240531,131000,98590688,735,736,736,735,5006
|
|
20240531,130900,94911272,736,736,736,736,0
|
|
20240531,130800,94911272,736,736,736,736,20
|
|
20240531,130700,94896552,736,736,736,736,478
|
|
20240531,130600,94544744,736,736,736,736,1
|
|
20240531,130500,94544008,736,736,736,736,2
|
|
20240531,130400,94542536,735,735,735,735,11
|
|
20240531,130300,94534451,737,737,737,737,0
|
|
20240531,130200,94534451,737,737,737,737,0
|
|
20240531,130100,94534451,737,737,737,737,0
|
|
20240531,130000,94534451,737,736,737,736,277
|
|
20240531,125900,94330303,737,736,737,735,16
|
|
20240531,125800,94318526,737,737,737,737,0
|
|
20240531,125700,94318526,737,737,737,737,0
|
|
20240531,125600,94318526,737,737,737,737,12
|
|
20240531,125500,94309682,737,737,737,737,100
|
|
20240531,125400,94235982,737,736,737,734,8
|
|
20240531,125300,94230098,737,734,737,734,317
|
|
20240531,125200,93996476,737,734,737,734,4266
|
|
20240531,125100,90858705,735,735,735,735,0
|
|
20240531,125000,90858705,735,735,735,735,0
|
|
20240531,124900,90858705,735,735,735,735,0
|
|
20240531,124800,90858705,735,734,736,734,24
|
|
20240531,124700,90841049,736,736,736,736,0
|
|
20240531,124600,90841049,736,736,736,736,0
|
|
20240531,124500,90841049,736,734,736,734,4966
|
|
20240531,124400,87191040,735,734,735,734,10
|
|
20240531,124300,87183695,733,733,735,733,10
|
|
20240531,124200,87176352,735,735,735,733,12
|
|
20240531,124100,87167546,733,735,735,733,16
|
|
20240531,124000,87155804,733,735,736,733,33
|
|
20240531,123900,87131566,735,732,735,732,6989
|
|
20240531,123800,82000508,733,732,733,732,4
|
|
20240531,123700,81997578,733,733,733,733,0
|
|
20240531,123600,81997578,733,733,733,733,0
|
|
20240531,123500,81997578,733,733,733,732,12
|
|
20240531,123400,81988787,732,732,733,732,1454
|
|
20240531,123300,80923015,732,733,733,732,3
|
|
20240531,123200,80920817,732,732,733,732,2054
|
|
20240531,123100,79416608,732,732,732,732,50
|
|
20240531,123000,79380008,731,731,731,731,0
|
|
20240531,122900,79380008,731,731,731,731,0
|
|
20240531,122800,79380008,731,731,731,731,5
|
|
20240531,122700,79376353,731,731,731,731,0
|
|
20240531,122600,79376353,731,731,731,731,357
|
|
20240531,122500,79115386,731,731,731,731,0
|
|
20240531,122400,79115386,731,731,731,731,549
|
|
20240531,122300,78714067,731,731,731,731,0
|
|
20240531,122200,78714067,731,731,731,731,0
|
|
20240531,122100,78714067,731,731,731,731,0
|
|
20240531,122000,78714067,731,731,731,731,0
|
|
20240531,121900,78714067,731,731,731,731,514
|
|
20240531,121800,78338333,732,732,732,732,0
|
|
20240531,121700,78338333,732,732,732,732,40
|
|
20240531,121600,78309053,732,732,732,732,0
|
|
20240531,121500,78309053,732,732,732,732,4
|
|
20240531,121400,78306125,732,732,732,732,0
|
|
20240531,121300,78306125,732,732,732,732,1
|
|
20240531,121200,78305393,732,732,732,732,500
|
|
20240531,121100,77939393,731,731,731,731,0
|
|
20240531,121000,77939393,731,731,731,731,0
|
|
20240531,120900,77939393,731,731,731,731,200
|
|
20240531,120800,77793193,732,732,732,732,0
|
|
20240531,120700,77793193,732,732,732,732,0
|
|
20240531,120600,77793193,732,732,732,732,2500
|
|
20240531,120500,75963193,732,732,732,732,0
|
|
20240531,120400,75963193,732,732,732,732,0
|
|
20240531,120300,75963193,732,732,732,732,3
|
|
20240531,120200,75960997,732,732,732,732,0
|
|
20240531,120100,75960997,732,732,732,732,0
|
|
20240531,120000,75960997,732,732,732,732,0
|
|
20240531,115900,75960997,732,732,732,732,0
|
|
20240531,115800,75960997,732,732,732,732,1382
|
|
20240531,115700,74949373,732,732,732,732,0
|
|
20240531,115600,74949373,732,732,732,732,592
|
|
20240531,115500,74516029,732,732,732,732,0
|
|
20240531,115400,74516029,732,732,732,732,0
|
|
20240531,115300,74516029,732,732,732,732,0
|
|
20240531,115200,74516029,732,732,732,732,0
|
|
20240531,115100,74516029,732,732,732,732,0
|
|
20240531,115000,74516029,732,732,732,732,0
|
|
20240531,114900,74516029,732,732,732,732,0
|
|
20240531,114800,74516029,732,732,732,732,0
|
|
20240531,114700,74516029,732,732,732,732,1
|
|
20240531,114600,74515297,729,729,729,729,0
|
|
20240531,114500,74515297,729,729,729,729,0
|
|
20240531,114400,74515297,729,729,729,729,0
|
|
20240531,114300,74515297,729,729,729,729,0
|
|
20240531,114200,74515297,729,730,730,729,5391
|
|
20240531,114100,70581760,730,730,730,730,0
|
|
20240531,114000,70581760,730,730,730,730,0
|
|
20240531,113900,70581760,730,730,730,730,0
|
|
20240531,113800,70581760,730,730,730,730,0
|
|
20240531,113700,70581760,730,730,730,730,118
|
|
20240531,113600,70495620,732,732,732,732,0
|
|
20240531,113500,70495620,732,732,732,732,0
|
|
20240531,113400,70495620,732,732,732,732,0
|
|
20240531,113300,70495620,732,732,732,732,0
|
|
20240531,113200,70495620,732,732,732,732,0
|
|
20240531,113100,70495620,732,730,732,730,202
|
|
20240531,113000,70348158,730,730,730,730,0
|
|
20240531,112900,70348158,730,730,730,730,892
|
|
20240531,112800,69696998,730,730,730,730,0
|
|
20240531,112700,69696998,730,730,730,730,352
|
|
20240531,112600,69440038,730,730,730,730,8
|
|
20240531,112500,69434198,730,730,730,730,0
|
|
20240531,112400,69434198,730,730,730,730,0
|
|
20240531,112300,69434198,730,730,730,730,0
|
|
20240531,112200,69434198,730,730,730,730,32
|
|
20240531,112100,69410838,730,729,730,729,804
|
|
20240531,112000,68824218,729,730,730,729,500
|
|
20240531,111900,68459362,730,730,730,730,2
|
|
20240531,111800,68457902,731,731,731,731,0
|
|
20240531,111700,68457902,731,731,731,731,0
|
|
20240531,111600,68457902,731,730,731,730,7
|
|
20240531,111500,68452786,731,730,731,730,503
|
|
20240531,111400,68085595,731,730,731,730,508
|
|
20240531,111300,67714751,731,731,731,731,50
|
|
20240531,111200,67678201,731,731,731,731,1065
|
|
20240531,111100,66899686,731,731,731,731,0
|
|
20240531,111000,66899686,731,731,731,731,6
|
|
20240531,110900,66895300,731,731,731,731,216
|
|
20240531,110800,66737404,731,731,731,731,0
|
|
20240531,110700,66737404,731,733,733,731,46
|
|
20240531,110600,66703765,732,732,732,732,996
|
|
20240531,110500,65974693,732,732,732,732,0
|
|
20240531,110400,65974693,732,732,732,732,5
|
|
20240531,110300,65971033,733,733,733,733,0
|
|
20240531,110200,65971033,733,733,733,733,0
|
|
20240531,110100,65971033,733,732,733,732,2
|
|
20240531,110000,65969568,731,731,731,731,0
|
|
20240531,105900,65969568,731,731,731,731,2420
|
|
20240531,105800,64200548,731,731,731,731,0
|
|
20240531,105700,64200548,731,731,731,731,0
|
|
20240531,105600,64200548,731,731,731,731,0
|
|
20240531,105500,64200548,731,731,731,731,0
|
|
20240531,105400,64200548,731,731,731,731,0
|
|
20240531,105300,64200548,731,731,731,731,250
|
|
20240531,105200,64017798,731,731,731,731,9
|
|
20240531,105100,64011219,733,731,733,731,3
|
|
20240531,105000,64009022,733,733,733,733,0
|
|
20240531,104900,64009022,733,731,733,731,4
|
|
20240531,104800,64006092,733,731,733,731,2328
|
|
20240531,104700,62301672,730,730,730,730,0
|
|
20240531,104600,62301672,730,730,730,730,0
|
|
20240531,104500,62301672,730,731,731,730,3000
|
|
20240531,104400,60110543,731,731,731,731,1129
|
|
20240531,104300,59285244,730,730,730,730,1000
|
|
20240531,104200,58555244,731,732,732,731,1567
|
|
20240531,104100,57409247,733,733,733,733,0
|
|
20240531,104000,57409247,733,733,733,733,0
|
|
20240531,103900,57409247,733,733,733,733,4093
|
|
20240531,103800,54409078,733,733,733,733,0
|
|
20240531,103700,54409078,733,733,733,733,0
|
|
20240531,103600,54409078,733,733,733,733,0
|
|
20240531,103500,54409078,733,733,733,732,1226
|
|
20240531,103400,53510920,733,733,733,733,0
|
|
20240531,103300,53510920,733,733,733,733,0
|
|
20240531,103200,53510920,733,731,733,731,2284
|
|
20240531,103100,51838060,732,732,732,732,0
|
|
20240531,103000,51838060,732,732,732,732,50
|
|
20240531,102900,51801460,732,732,732,732,0
|
|
20240531,102800,51801460,732,732,732,732,3
|
|
20240531,102700,51799264,732,732,732,732,1400
|
|
20240531,102600,50774464,732,732,732,732,0
|
|
20240531,102500,50774464,732,732,732,732,0
|
|
20240531,102400,50774464,732,732,732,732,0
|
|
20240531,102300,50774464,732,733,733,732,202
|
|
20240531,102200,50626593,733,733,733,733,1
|
|
20240531,102100,50625860,733,733,733,733,100
|
|
20240531,102000,50552560,733,732,733,732,993
|
|
20240531,101900,49825534,732,732,732,732,4
|
|
20240531,101800,49822606,731,731,731,731,38
|
|
20240531,101700,49794828,731,731,731,731,0
|
|
20240531,101600,49794828,731,731,731,731,300
|
|
20240531,101500,49575528,732,732,732,732,0
|
|
20240531,101400,49575528,732,732,732,732,0
|
|
20240531,101300,49575528,732,732,732,732,1
|
|
20240531,101200,49574796,732,732,732,732,904
|
|
20240531,101100,48913068,733,733,733,732,132
|
|
20240531,101000,48816412,733,733,733,733,526
|
|
20240531,100900,48430854,733,733,733,733,0
|
|
20240531,100800,48430854,733,733,733,733,2
|
|
20240531,100700,48429388,732,732,733,732,918
|
|
20240531,100600,47756533,732,732,732,731,280
|
|
20240531,100500,47551810,733,733,733,733,1000
|
|
20240531,100400,46818810,733,731,733,731,103
|
|
20240531,100300,46743407,732,730,732,730,706
|
|
20240531,100200,46226619,732,731,732,730,50
|
|
20240531,100100,46190053,730,730,730,730,4646
|
|
20240531,100000,42798473,729,729,729,729,281
|
|
20240531,095900,42593624,729,729,729,729,15
|
|
20240531,095800,42582689,729,728,729,728,497
|
|
20240531,095700,42220870,728,728,728,728,28
|
|
20240531,095600,42200486,728,729,729,728,2292
|
|
20240531,095500,40531909,729,729,729,729,4
|
|
20240531,095400,40528993,728,728,728,728,1492
|
|
20240531,095300,39442817,728,728,728,728,1300
|
|
20240531,095200,38496417,727,727,727,727,145
|
|
20240531,095100,38391002,727,727,727,727,1223
|
|
20240531,095000,37501881,727,727,727,727,330
|
|
20240531,094900,37261971,726,726,726,726,0
|
|
20240531,094800,37261971,726,726,726,726,1500
|
|
20240531,094700,36172971,726,728,728,726,3078
|
|
20240531,094600,33936677,729,729,729,729,59
|
|
20240531,094500,33893666,729,729,729,729,2
|
|
20240531,094400,33892208,729,729,729,729,2
|
|
20240531,094300,33890750,729,729,729,729,4998
|
|
20240531,094200,30247208,729,729,729,729,2
|
|
20240531,094100,30245750,730,729,730,729,2
|
|
20240531,094000,30244291,729,730,730,729,125
|
|
20240531,093900,30153156,730,730,730,730,130
|
|
20240531,093800,30058256,730,729,730,729,7
|
|
20240531,093700,30053147,726,729,729,726,3338
|
|
20240531,093600,27623212,729,729,729,729,180
|
|
20240531,093500,27491992,729,729,729,729,0
|
|
20240531,093400,27491992,729,729,729,728,7
|
|
20240531,093300,27486894,729,729,729,729,1000
|
|
20240531,093200,26757894,729,729,729,729,1000
|
|
20240531,093100,26028894,727,727,727,727,0
|
|
20240531,093000,26028894,727,727,727,727,0
|
|
20240531,092900,26028894,727,727,727,727,10
|
|
20240531,092800,26021624,729,727,729,727,101
|
|
20240531,092700,25948195,728,729,729,728,322
|
|
20240531,092600,25713777,729,728,729,726,2895
|
|
20240531,092500,23603333,725,731,731,725,15397
|
|
20240531,092400,12389644,731,731,731,731,3558
|
|
20240531,092300,9788746,731,732,732,731,101
|
|
20240531,092200,9714815,732,732,732,732,0
|
|
20240531,092100,9714815,732,732,732,732,0
|
|
20240531,092000,9714815,732,732,732,732,24
|
|
20240531,091900,9697247,731,731,731,731,0
|
|
20240531,091800,9697247,731,731,731,731,100
|
|
20240531,091700,9624147,731,731,731,731,18
|
|
20240531,091600,9610989,731,731,731,731,40
|
|
20240531,091500,9581749,731,733,733,731,1656
|
|
20240531,091400,8371205,731,733,733,731,33
|
|
20240531,091300,8347078,733,731,733,731,2514
|
|
20240531,091200,6505946,732,732,732,732,16
|
|
20240531,091100,6494234,733,733,733,733,0
|
|
20240531,091000,6494234,733,733,733,733,2
|
|
20240531,090900,6492768,733,733,733,733,206
|
|
20240531,090800,6341770,733,733,733,733,0
|
|
20240531,090700,6341770,733,732,733,730,2758
|
|
20240531,090600,4325628,732,732,732,732,100
|
|
20240531,090500,4252428,732,732,732,732,111
|
|
20240531,090400,4171176,733,733,733,733,1305
|
|
20240531,090300,3214611,733,733,733,733,2022
|
|
20240531,090200,1732485,732,732,732,732,67
|
|
20240531,090100,1683441,732,732,732,732,0
|
|
20240531,090000,1683441,732,730,732,730,2262
|