729 lines
31 KiB
CSV
729 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,210600,116417278,644,644,644,644,2525
|
|
20230530,210500,116417278,644,644,644,644,0
|
|
20230530,210400,116417278,644,644,644,644,0
|
|
20230530,210300,116417278,644,644,644,644,0
|
|
20230530,210200,116417278,644,644,644,644,0
|
|
20230530,210100,116417278,644,644,644,644,0
|
|
20230530,210000,116417278,644,644,644,644,0
|
|
20230530,205900,116417278,644,644,644,644,0
|
|
20230530,205800,116417278,644,644,644,644,0
|
|
20230530,205700,116417278,644,644,644,644,0
|
|
20230530,205600,116417278,644,644,644,644,0
|
|
20230530,205500,116417278,644,644,644,644,0
|
|
20230530,205400,116417278,644,644,644,644,0
|
|
20230530,205300,116417278,644,644,644,644,0
|
|
20230530,205200,116417278,644,644,644,644,0
|
|
20230530,205100,116417278,644,644,644,644,0
|
|
20230530,205000,116417278,644,644,644,644,0
|
|
20230530,204900,116417278,644,644,644,644,0
|
|
20230530,204800,116417278,644,644,644,644,0
|
|
20230530,204700,116417278,644,644,644,644,0
|
|
20230530,204600,116417278,644,644,644,644,0
|
|
20230530,204500,116417278,644,644,644,644,0
|
|
20230530,204400,116417278,644,644,644,644,0
|
|
20230530,204300,116417278,644,644,644,644,0
|
|
20230530,204200,116417278,644,644,644,644,0
|
|
20230530,204100,116417278,644,644,644,644,0
|
|
20230530,204000,116417278,644,644,644,644,0
|
|
20230530,203900,116417278,644,644,644,644,0
|
|
20230530,203800,116417278,644,644,644,644,0
|
|
20230530,203700,116417278,644,644,644,644,0
|
|
20230530,203600,116417278,644,644,644,644,2525
|
|
20230530,203500,116417278,644,644,644,644,0
|
|
20230530,203400,116417278,644,644,644,644,0
|
|
20230530,203300,116417278,644,644,644,644,0
|
|
20230530,203200,116417278,644,644,644,644,0
|
|
20230530,203100,116417278,644,644,644,644,0
|
|
20230530,203000,116417278,644,644,644,644,0
|
|
20230530,202900,116417278,644,644,644,644,0
|
|
20230530,202800,116417278,644,644,644,644,0
|
|
20230530,202700,116417278,644,644,644,644,0
|
|
20230530,202600,116417278,644,644,644,644,0
|
|
20230530,202500,116417278,644,644,644,644,0
|
|
20230530,202400,116417278,644,644,644,644,0
|
|
20230530,202300,116417278,644,644,644,644,0
|
|
20230530,202200,116417278,644,644,644,644,0
|
|
20230530,202100,116417278,644,644,644,644,0
|
|
20230530,202000,116417278,644,644,644,644,0
|
|
20230530,201900,116417278,644,644,644,644,0
|
|
20230530,201800,116417278,644,644,644,644,0
|
|
20230530,201700,116417278,644,644,644,644,0
|
|
20230530,201600,116417278,644,644,644,644,0
|
|
20230530,201500,116417278,644,644,644,644,0
|
|
20230530,201400,116417278,644,644,644,644,0
|
|
20230530,201300,116417278,644,644,644,644,0
|
|
20230530,201200,116417278,644,644,644,644,0
|
|
20230530,201100,116417278,644,644,644,644,0
|
|
20230530,201000,116417278,644,644,644,644,0
|
|
20230530,200900,116417278,644,644,644,644,0
|
|
20230530,200800,116417278,644,644,644,644,0
|
|
20230530,200700,116417278,644,644,644,644,0
|
|
20230530,200600,116417278,644,644,644,644,2525
|
|
20230530,200500,116417278,644,644,644,644,0
|
|
20230530,200400,116417278,644,644,644,644,0
|
|
20230530,200300,116417278,644,644,644,644,0
|
|
20230530,200200,116417278,644,644,644,644,0
|
|
20230530,200100,116417278,644,644,644,644,0
|
|
20230530,200000,116417278,644,644,644,644,0
|
|
20230530,195900,116417278,644,644,644,644,0
|
|
20230530,195800,116417278,644,644,644,644,0
|
|
20230530,195700,116417278,644,644,644,644,0
|
|
20230530,195600,116417278,644,644,644,644,0
|
|
20230530,195500,116417278,644,644,644,644,0
|
|
20230530,195400,116417278,644,644,644,644,0
|
|
20230530,195300,116417278,644,644,644,644,0
|
|
20230530,195200,116417278,644,644,644,644,0
|
|
20230530,195100,116417278,644,644,644,644,0
|
|
20230530,195000,116417278,644,644,644,644,0
|
|
20230530,194900,116417278,644,644,644,644,0
|
|
20230530,194800,116417278,644,644,644,644,0
|
|
20230530,194700,116417278,644,644,644,644,0
|
|
20230530,194600,116417278,644,644,644,644,0
|
|
20230530,194500,116417278,644,644,644,644,0
|
|
20230530,194400,116417278,644,644,644,644,0
|
|
20230530,194300,116417278,644,644,644,644,0
|
|
20230530,194200,116417278,644,644,644,644,0
|
|
20230530,194100,116417278,644,644,644,644,0
|
|
20230530,194000,116417278,644,644,644,644,0
|
|
20230530,193900,116417278,644,644,644,644,0
|
|
20230530,193800,116417278,644,644,644,644,0
|
|
20230530,193700,116417278,644,644,644,644,0
|
|
20230530,193600,116417278,644,644,644,644,2525
|
|
20230530,193500,116417278,644,644,644,644,0
|
|
20230530,193400,116417278,644,644,644,644,0
|
|
20230530,193300,116417278,644,644,644,644,0
|
|
20230530,193200,116417278,644,644,644,644,0
|
|
20230530,193100,116417278,644,644,644,644,0
|
|
20230530,193000,116417278,644,644,644,644,0
|
|
20230530,192900,116417278,644,644,644,644,0
|
|
20230530,192800,116417278,644,644,644,644,0
|
|
20230530,192700,116417278,644,644,644,644,0
|
|
20230530,192600,116417278,644,644,644,644,0
|
|
20230530,192500,116417278,644,644,644,644,0
|
|
20230530,192400,116417278,644,644,644,644,0
|
|
20230530,192300,116417278,644,644,644,644,0
|
|
20230530,192200,116417278,644,644,644,644,0
|
|
20230530,192100,116417278,644,644,644,644,0
|
|
20230530,192000,116417278,644,644,644,644,0
|
|
20230530,191900,116417278,644,644,644,644,0
|
|
20230530,191800,116417278,644,644,644,644,0
|
|
20230530,191700,116417278,644,644,644,644,0
|
|
20230530,191600,116417278,644,644,644,644,0
|
|
20230530,191500,116417278,644,644,644,644,0
|
|
20230530,191400,116417278,644,644,644,644,0
|
|
20230530,191300,116417278,644,644,644,644,0
|
|
20230530,191200,116417278,644,644,644,644,0
|
|
20230530,191100,116417278,644,644,644,644,0
|
|
20230530,191000,116417278,644,644,644,644,0
|
|
20230530,190900,116417278,644,644,644,644,0
|
|
20230530,190800,116417278,644,644,644,644,0
|
|
20230530,190700,116417278,644,644,644,644,0
|
|
20230530,190600,116417278,644,644,644,644,2525
|
|
20230530,190500,116417278,644,644,644,644,0
|
|
20230530,190400,116417278,644,644,644,644,0
|
|
20230530,190300,116417278,644,644,644,644,0
|
|
20230530,190200,116417278,644,644,644,644,0
|
|
20230530,190100,116417278,644,644,644,644,0
|
|
20230530,190000,116417278,644,644,644,644,0
|
|
20230530,185900,116417278,644,644,644,644,0
|
|
20230530,185800,116417278,644,644,644,644,0
|
|
20230530,185700,116417278,644,644,644,644,0
|
|
20230530,185600,116417278,644,644,644,644,0
|
|
20230530,185500,116417278,644,644,644,644,0
|
|
20230530,185400,116417278,644,644,644,644,0
|
|
20230530,185300,116417278,644,644,644,644,0
|
|
20230530,185200,116417278,644,644,644,644,0
|
|
20230530,185100,116417278,644,644,644,644,0
|
|
20230530,185000,116417278,644,644,644,644,0
|
|
20230530,184900,116417278,644,644,644,644,0
|
|
20230530,184800,116417278,644,644,644,644,0
|
|
20230530,184700,116417278,644,644,644,644,0
|
|
20230530,184600,116417278,644,644,644,644,0
|
|
20230530,184500,116417278,644,644,644,644,0
|
|
20230530,184400,116417278,644,644,644,644,0
|
|
20230530,184300,116417278,644,644,644,644,0
|
|
20230530,184200,116417278,644,644,644,644,0
|
|
20230530,184100,116417278,644,644,644,644,0
|
|
20230530,184000,116417278,644,644,644,644,0
|
|
20230530,183900,116417278,644,644,644,644,0
|
|
20230530,183800,116417278,644,644,644,644,0
|
|
20230530,183700,116417278,644,644,644,644,0
|
|
20230530,183600,116417278,644,644,644,644,2525
|
|
20230530,183500,116417278,644,644,644,644,0
|
|
20230530,183400,116417278,644,644,644,644,0
|
|
20230530,183300,116417278,644,644,644,644,0
|
|
20230530,183200,116417278,644,644,644,644,0
|
|
20230530,183100,116417278,644,644,644,644,0
|
|
20230530,183000,116417278,644,644,644,644,0
|
|
20230530,182900,116417278,644,644,644,644,0
|
|
20230530,182800,116417278,644,644,644,644,0
|
|
20230530,182700,116417278,644,644,644,644,0
|
|
20230530,182600,116417278,644,644,644,644,0
|
|
20230530,182500,116417278,644,644,644,644,0
|
|
20230530,182400,116417278,644,644,644,644,0
|
|
20230530,182300,116417278,644,644,644,644,0
|
|
20230530,182200,116417278,644,644,644,644,0
|
|
20230530,182100,116417278,644,644,644,644,0
|
|
20230530,182000,116417278,644,644,644,644,0
|
|
20230530,181900,116417278,644,644,644,644,0
|
|
20230530,181800,116417278,644,644,644,644,0
|
|
20230530,181700,116417278,644,644,644,644,0
|
|
20230530,181600,116417278,644,644,644,644,0
|
|
20230530,181500,116417278,644,644,644,644,0
|
|
20230530,181400,116417278,644,644,644,644,0
|
|
20230530,181300,116417278,644,644,644,644,0
|
|
20230530,181200,116417278,644,644,644,644,0
|
|
20230530,181100,116417278,644,644,644,644,0
|
|
20230530,181000,116417278,644,644,644,644,0
|
|
20230530,180900,116417278,644,644,644,644,0
|
|
20230530,180800,116417278,644,644,644,644,0
|
|
20230530,180700,116417278,644,644,644,644,0
|
|
20230530,180600,116417278,644,644,644,644,2525
|
|
20230530,180500,116417278,644,644,644,644,0
|
|
20230530,180400,116417278,644,644,644,644,0
|
|
20230530,180300,116417278,644,644,644,644,0
|
|
20230530,180200,116417278,644,644,644,644,0
|
|
20230530,180100,116417278,644,644,644,644,0
|
|
20230530,180000,116417278,644,644,644,644,0
|
|
20230530,175900,116417278,644,644,644,644,0
|
|
20230530,175800,116417278,644,644,644,644,0
|
|
20230530,175700,116417278,644,644,644,644,0
|
|
20230530,175600,116417278,644,644,644,644,0
|
|
20230530,175500,116417278,644,644,644,644,0
|
|
20230530,175400,116417278,644,644,644,644,0
|
|
20230530,175300,116417278,644,644,644,644,0
|
|
20230530,175200,116417278,644,644,644,644,0
|
|
20230530,175100,116417278,644,644,644,644,0
|
|
20230530,175000,116417278,644,644,644,644,0
|
|
20230530,174900,116417278,644,644,644,644,0
|
|
20230530,174800,116417278,644,644,644,644,0
|
|
20230530,174700,116417278,644,644,644,644,0
|
|
20230530,174600,116417278,644,644,644,644,0
|
|
20230530,174500,116417278,644,644,644,644,0
|
|
20230530,174400,116417278,644,644,644,644,0
|
|
20230530,174300,116417278,644,644,644,644,0
|
|
20230530,174200,116417278,644,644,644,644,0
|
|
20230530,174100,116417278,644,644,644,644,0
|
|
20230530,174000,116417278,644,644,644,644,0
|
|
20230530,173900,116417278,644,644,644,644,0
|
|
20230530,173800,116417278,644,644,644,644,0
|
|
20230530,173700,116417278,644,644,644,644,0
|
|
20230530,173600,116417278,644,644,644,644,2525
|
|
20230530,173500,116417278,644,644,644,644,0
|
|
20230530,173400,116417278,644,644,644,644,0
|
|
20230530,173300,116417278,644,644,644,644,0
|
|
20230530,173200,116417278,644,644,644,644,0
|
|
20230530,173100,116417278,644,644,644,644,0
|
|
20230530,173000,116417278,644,644,644,644,0
|
|
20230530,172900,116417278,644,644,644,644,0
|
|
20230530,172800,116417278,644,644,644,644,0
|
|
20230530,172700,116417278,644,644,644,644,0
|
|
20230530,172600,116417278,644,644,644,644,0
|
|
20230530,172500,116417278,644,644,644,644,0
|
|
20230530,172400,116417278,644,644,644,644,0
|
|
20230530,172300,116417278,644,644,644,644,0
|
|
20230530,172200,116417278,644,644,644,644,0
|
|
20230530,172100,116417278,644,644,644,644,0
|
|
20230530,172000,116417278,644,644,644,644,0
|
|
20230530,171900,116417278,644,644,644,644,0
|
|
20230530,171800,116417278,644,644,644,644,0
|
|
20230530,171700,116417278,644,644,644,644,0
|
|
20230530,171600,116417278,644,644,644,644,0
|
|
20230530,171500,116417278,644,644,644,644,0
|
|
20230530,171400,116417278,644,644,644,644,0
|
|
20230530,171300,116417278,644,644,644,644,0
|
|
20230530,171200,116417278,644,644,644,644,0
|
|
20230530,171100,116417278,644,644,644,644,0
|
|
20230530,171000,116417278,644,644,644,644,0
|
|
20230530,170900,116417278,644,644,644,644,0
|
|
20230530,170800,116417278,644,644,644,644,0
|
|
20230530,170700,116417278,644,644,644,644,0
|
|
20230530,170600,116417278,644,644,644,644,2525
|
|
20230530,170500,116417278,644,644,644,644,0
|
|
20230530,170400,116417278,644,644,644,644,0
|
|
20230530,170300,116417278,644,644,644,644,0
|
|
20230530,170200,116417278,644,644,644,644,0
|
|
20230530,170100,116417278,644,644,644,644,0
|
|
20230530,170000,116417278,644,644,644,644,0
|
|
20230530,165900,116417278,644,644,644,644,0
|
|
20230530,165800,116417278,644,644,644,644,0
|
|
20230530,165700,116417278,644,644,644,644,0
|
|
20230530,165600,116417278,644,644,644,644,0
|
|
20230530,165500,116417278,644,644,644,644,0
|
|
20230530,165400,116417278,644,644,644,644,0
|
|
20230530,165300,116417278,644,644,644,644,0
|
|
20230530,165200,116417278,644,644,644,644,0
|
|
20230530,165100,116417278,644,644,644,644,0
|
|
20230530,165000,116417278,644,644,644,644,0
|
|
20230530,164900,116417278,644,644,644,644,0
|
|
20230530,164800,116417278,644,644,644,644,0
|
|
20230530,164700,116417278,644,644,644,644,0
|
|
20230530,164600,116417278,644,644,644,644,0
|
|
20230530,164500,116417278,644,644,644,644,0
|
|
20230530,164400,116417278,644,644,644,644,0
|
|
20230530,164300,116417278,644,644,644,644,0
|
|
20230530,164200,116417278,644,644,644,644,0
|
|
20230530,164100,116417278,644,644,644,644,0
|
|
20230530,164000,116417278,644,644,644,644,0
|
|
20230530,163900,116417278,644,644,644,644,0
|
|
20230530,163800,116417278,644,644,644,644,0
|
|
20230530,163700,116417278,644,644,644,644,0
|
|
20230530,163600,116417278,644,644,644,644,2525
|
|
20230530,163500,116417278,644,644,644,644,0
|
|
20230530,163400,116417278,644,644,644,644,0
|
|
20230530,163300,116417278,644,644,644,644,0
|
|
20230530,163200,116417278,644,644,644,644,0
|
|
20230530,163100,116417278,644,644,644,644,0
|
|
20230530,163000,116417278,644,644,644,644,0
|
|
20230530,162900,116417278,644,644,644,644,0
|
|
20230530,162800,116417278,644,644,644,644,0
|
|
20230530,162700,116417278,644,644,644,644,0
|
|
20230530,162600,116417278,644,644,644,644,0
|
|
20230530,162500,116417278,644,644,644,644,0
|
|
20230530,162400,116417278,644,644,644,644,0
|
|
20230530,162300,116417278,644,644,644,644,0
|
|
20230530,162200,116417278,644,644,644,644,0
|
|
20230530,162100,116417278,644,644,644,644,0
|
|
20230530,162000,116417278,644,644,644,644,0
|
|
20230530,161900,116417278,644,644,644,644,0
|
|
20230530,161800,116417278,644,644,644,644,0
|
|
20230530,161700,116417278,644,644,644,644,0
|
|
20230530,161600,116417278,644,644,644,644,0
|
|
20230530,161500,116417278,644,644,644,644,0
|
|
20230530,161400,116417278,644,644,644,644,0
|
|
20230530,161300,116417278,644,644,644,644,0
|
|
20230530,161200,116417278,644,644,644,644,0
|
|
20230530,161100,116417278,644,644,644,644,0
|
|
20230530,161000,116417278,644,644,644,644,0
|
|
20230530,160900,116417278,644,644,644,644,0
|
|
20230530,160800,116417278,644,644,644,644,0
|
|
20230530,160700,116417278,644,644,644,644,0
|
|
20230530,160600,116417278,644,644,644,644,2525
|
|
20230530,160500,116417278,644,644,644,644,0
|
|
20230530,160400,116417278,644,644,644,644,0
|
|
20230530,160300,116417278,644,644,644,644,0
|
|
20230530,160200,116417278,644,644,644,644,0
|
|
20230530,160100,116417278,644,644,644,644,0
|
|
20230530,160000,116417278,644,644,644,644,0
|
|
20230530,155900,116417278,644,644,644,644,0
|
|
20230530,155800,116417278,644,644,644,644,0
|
|
20230530,155700,116417278,644,644,644,644,0
|
|
20230530,155600,116417278,644,644,644,644,0
|
|
20230530,155500,116417278,644,644,644,644,0
|
|
20230530,155400,116417278,644,644,644,644,0
|
|
20230530,155300,116417278,644,644,644,644,0
|
|
20230530,155200,116417278,644,644,644,644,0
|
|
20230530,155100,116417278,644,644,644,644,0
|
|
20230530,155000,116417278,644,644,644,644,0
|
|
20230530,154900,116417278,644,644,644,644,0
|
|
20230530,154800,116417278,644,644,644,644,0
|
|
20230530,154700,116417278,644,644,644,644,0
|
|
20230530,154600,116417278,644,644,644,644,0
|
|
20230530,154500,116417278,644,644,644,644,0
|
|
20230530,154400,116417278,644,644,644,644,0
|
|
20230530,154300,116417278,644,644,644,644,0
|
|
20230530,154200,116417278,644,644,644,644,0
|
|
20230530,154100,116417278,644,644,644,644,0
|
|
20230530,154000,116417278,644,644,644,644,0
|
|
20230530,153900,116417278,644,644,644,644,0
|
|
20230530,153800,116417278,644,644,644,644,0
|
|
20230530,153700,116417278,644,644,644,644,0
|
|
20230530,153600,116417278,644,644,644,644,2525
|
|
20230530,153500,116417278,644,644,644,644,0
|
|
20230530,153400,116417278,644,644,644,644,0
|
|
20230530,153300,116417278,644,644,644,644,0
|
|
20230530,153200,116417278,644,644,644,644,0
|
|
20230530,153100,116417278,644,644,644,644,0
|
|
20230530,153000,116417278,644,644,644,644,2525
|
|
20230530,152900,114791178,647,647,647,647,0
|
|
20230530,152800,114791178,647,647,647,647,0
|
|
20230530,152700,114791178,647,647,647,647,0
|
|
20230530,152600,114791178,647,647,647,647,0
|
|
20230530,152500,114791178,647,647,647,647,0
|
|
20230530,152400,114791178,647,647,647,647,0
|
|
20230530,152300,114791178,647,647,647,647,0
|
|
20230530,152200,114791178,647,647,647,647,0
|
|
20230530,152100,114791178,647,647,647,647,0
|
|
20230530,152000,114791178,647,647,647,647,0
|
|
20230530,151900,114791178,647,647,647,647,1500
|
|
20230530,151800,113820678,648,647,648,647,1499
|
|
20230530,151700,112850116,647,647,647,647,1
|
|
20230530,151600,112849469,647,647,647,647,100
|
|
20230530,151500,112784769,647,647,647,647,0
|
|
20230530,151400,112784769,647,647,647,647,0
|
|
20230530,151300,112784769,647,647,647,647,0
|
|
20230530,151200,112784769,647,647,647,647,2
|
|
20230530,151100,112783475,647,647,647,647,1
|
|
20230530,151000,112782828,647,647,648,647,63
|
|
20230530,150900,112742066,647,647,647,647,338
|
|
20230530,150800,112523380,647,647,647,647,0
|
|
20230530,150700,112523380,647,647,647,647,1005
|
|
20230530,150600,111873145,647,647,647,647,37
|
|
20230530,150500,111849206,647,647,647,647,1036
|
|
20230530,150400,111178914,647,647,647,647,0
|
|
20230530,150300,111178914,647,647,647,647,0
|
|
20230530,150200,111178914,647,647,647,647,100
|
|
20230530,150100,111114214,647,647,647,647,2
|
|
20230530,150000,111112920,647,647,647,647,302
|
|
20230530,145900,110917526,647,647,647,647,1
|
|
20230530,145800,110916879,647,647,647,647,1036
|
|
20230530,145700,110246587,648,648,648,648,0
|
|
20230530,145600,110246587,648,648,648,648,0
|
|
20230530,145500,110246587,648,648,648,648,0
|
|
20230530,145400,110246587,648,648,648,648,0
|
|
20230530,145300,110246587,648,648,648,648,0
|
|
20230530,145200,110246587,648,648,648,648,0
|
|
20230530,145100,110246587,648,648,648,648,0
|
|
20230530,145000,110246587,648,648,648,648,0
|
|
20230530,144900,110246587,648,648,648,648,1
|
|
20230530,144800,110245939,647,647,647,647,100
|
|
20230530,144700,110181239,647,647,647,647,0
|
|
20230530,144600,110181239,647,647,647,647,27
|
|
20230530,144500,110163770,647,647,647,647,0
|
|
20230530,144400,110163770,647,647,647,647,0
|
|
20230530,144300,110163770,647,647,647,647,0
|
|
20230530,144200,110163770,647,647,647,647,143
|
|
20230530,144100,110071249,647,647,647,647,0
|
|
20230530,144000,110071249,647,647,647,647,220
|
|
20230530,143900,109928909,647,647,647,647,0
|
|
20230530,143800,109928909,647,647,647,647,0
|
|
20230530,143700,109928909,647,647,647,647,0
|
|
20230530,143600,109928909,647,647,647,647,0
|
|
20230530,143500,109928909,647,647,647,647,0
|
|
20230530,143400,109928909,647,647,647,647,0
|
|
20230530,143300,109928909,647,647,647,647,0
|
|
20230530,143200,109928909,647,647,647,647,80
|
|
20230530,143100,109877149,648,648,648,648,0
|
|
20230530,143000,109877149,648,648,648,648,0
|
|
20230530,142900,109877149,648,648,648,648,0
|
|
20230530,142800,109877149,648,648,648,648,0
|
|
20230530,142700,109877149,648,648,648,648,0
|
|
20230530,142600,109877149,648,648,648,648,0
|
|
20230530,142500,109877149,648,648,648,648,0
|
|
20230530,142400,109877149,648,648,648,648,0
|
|
20230530,142300,109877149,648,648,648,648,0
|
|
20230530,142200,109877149,648,648,648,648,0
|
|
20230530,142100,109877149,648,648,648,648,0
|
|
20230530,142000,109877149,648,648,648,648,0
|
|
20230530,141900,109877149,648,648,648,648,0
|
|
20230530,141800,109877149,648,648,648,648,22
|
|
20230530,141700,109862893,648,648,648,648,65
|
|
20230530,141600,109820773,648,648,648,648,2
|
|
20230530,141500,109819477,648,648,648,648,0
|
|
20230530,141400,109819477,648,648,648,648,0
|
|
20230530,141300,109819477,648,648,648,648,14
|
|
20230530,141200,109810405,648,648,648,648,1
|
|
20230530,141100,109809757,645,645,645,645,300
|
|
20230530,141000,109616257,644,644,644,644,0
|
|
20230530,140900,109616257,644,644,644,644,0
|
|
20230530,140800,109616257,644,644,644,644,0
|
|
20230530,140700,109616257,644,644,644,644,0
|
|
20230530,140600,109616257,644,646,646,644,1500
|
|
20230530,140500,108649520,644,644,644,644,0
|
|
20230530,140400,108649520,644,645,645,644,1500
|
|
20230530,140300,107682457,648,648,648,648,0
|
|
20230530,140200,107682457,648,648,648,648,0
|
|
20230530,140100,107682457,648,645,648,644,1468
|
|
20230530,140000,106736970,644,647,647,644,1500
|
|
20230530,135900,105770075,647,647,647,647,10
|
|
20230530,135800,105763605,647,647,647,647,413
|
|
20230530,135700,105496394,647,647,647,647,0
|
|
20230530,135600,105496394,647,647,647,647,0
|
|
20230530,135500,105496394,647,647,647,647,0
|
|
20230530,135400,105496394,647,647,647,647,0
|
|
20230530,135300,105496394,647,647,647,647,0
|
|
20230530,135200,105496394,647,647,647,647,592
|
|
20230530,135100,105113370,648,648,648,648,0
|
|
20230530,135000,105113370,648,648,648,648,0
|
|
20230530,134900,105113370,648,648,648,648,42
|
|
20230530,134800,105086154,648,648,648,648,0
|
|
20230530,134700,105086154,648,648,648,648,0
|
|
20230530,134600,105086154,648,648,648,648,0
|
|
20230530,134500,105086154,648,648,648,648,0
|
|
20230530,134400,105086154,648,648,648,648,0
|
|
20230530,134300,105086154,648,648,648,648,0
|
|
20230530,134200,105086154,648,648,648,648,0
|
|
20230530,134100,105086154,648,648,648,648,0
|
|
20230530,134000,105086154,648,648,648,648,0
|
|
20230530,133900,105086154,648,648,648,648,5
|
|
20230530,133800,105082914,648,648,648,648,1555
|
|
20230530,133700,104075274,648,648,648,648,8816
|
|
20230530,133600,98362506,647,647,647,647,0
|
|
20230530,133500,98362506,647,647,647,647,0
|
|
20230530,133400,98362506,647,647,647,647,0
|
|
20230530,133300,98362506,647,647,647,647,0
|
|
20230530,133200,98362506,647,647,647,647,0
|
|
20230530,133100,98362506,647,647,647,647,1131
|
|
20230530,133000,97630749,648,648,648,648,0
|
|
20230530,132900,97630749,648,648,648,648,0
|
|
20230530,132800,97630749,648,647,648,647,298
|
|
20230530,132700,97437941,648,648,648,648,0
|
|
20230530,132600,97437941,648,648,648,648,10
|
|
20230530,132500,97431461,647,647,647,647,7
|
|
20230530,132400,97426932,647,647,647,647,0
|
|
20230530,132300,97426932,647,648,648,647,1766
|
|
20230530,132200,96284329,647,647,647,647,0
|
|
20230530,132100,96284329,647,647,647,647,0
|
|
20230530,132000,96284329,647,647,647,647,0
|
|
20230530,131900,96284329,647,647,647,647,70
|
|
20230530,131800,96239039,647,647,648,647,15324
|
|
20230530,131700,86324410,646,646,646,646,1000
|
|
20230530,131600,85678410,647,647,647,647,1
|
|
20230530,131500,85677763,647,647,647,647,81
|
|
20230530,131400,85625356,647,647,647,647,0
|
|
20230530,131300,85625356,647,647,647,647,8
|
|
20230530,131200,85620180,647,647,647,647,0
|
|
20230530,131100,85620180,647,647,647,647,1
|
|
20230530,131000,85619533,644,644,644,644,0
|
|
20230530,130900,85619533,644,644,644,644,0
|
|
20230530,130800,85619533,644,645,645,644,1726
|
|
20230530,130700,84506686,647,647,647,647,0
|
|
20230530,130600,84506686,647,647,647,647,0
|
|
20230530,130500,84506686,647,647,647,647,0
|
|
20230530,130400,84506686,647,647,647,647,5
|
|
20230530,130300,84503451,647,647,647,647,1
|
|
20230530,130200,84502804,647,647,647,647,0
|
|
20230530,130100,84502804,647,647,647,647,0
|
|
20230530,130000,84502804,647,647,647,647,0
|
|
20230530,125900,84502804,647,647,647,647,0
|
|
20230530,125800,84502804,647,646,647,646,2300
|
|
20230530,125700,83016607,646,646,646,646,0
|
|
20230530,125600,83016607,646,646,646,646,0
|
|
20230530,125500,83016607,646,646,646,646,2
|
|
20230530,125400,83015315,645,645,645,645,0
|
|
20230530,125300,83015315,645,645,645,645,0
|
|
20230530,125200,83015315,645,646,646,645,1096
|
|
20230530,125100,82307300,646,646,646,646,0
|
|
20230530,125000,82307300,646,646,646,646,30
|
|
20230530,124900,82287920,646,647,647,646,53
|
|
20230530,124800,82253669,646,646,646,646,0
|
|
20230530,124700,82253669,646,646,646,646,0
|
|
20230530,124600,82253669,646,646,646,646,0
|
|
20230530,124500,82253669,646,646,646,646,0
|
|
20230530,124400,82253669,646,646,646,646,0
|
|
20230530,124300,82253669,646,646,646,646,0
|
|
20230530,124200,82253669,646,646,646,646,0
|
|
20230530,124100,82253669,646,646,646,646,130
|
|
20230530,124000,82169689,645,645,645,645,0
|
|
20230530,123900,82169689,645,645,645,645,0
|
|
20230530,123800,82169689,645,646,646,645,80
|
|
20230530,123700,82118088,646,646,646,646,1001
|
|
20230530,123600,81471442,646,646,646,646,0
|
|
20230530,123500,81471442,646,646,646,646,0
|
|
20230530,123400,81471442,646,646,646,646,0
|
|
20230530,123300,81471442,646,646,646,646,0
|
|
20230530,123200,81471442,646,646,646,646,984
|
|
20230530,123100,80835778,646,646,646,646,0
|
|
20230530,123000,80835778,646,646,646,646,0
|
|
20230530,122900,80835778,646,646,646,646,20
|
|
20230530,122800,80822858,646,646,646,646,2
|
|
20230530,122700,80821566,646,646,646,646,0
|
|
20230530,122600,80821566,646,646,646,646,809
|
|
20230530,122500,80298952,645,645,645,645,0
|
|
20230530,122400,80298952,645,645,645,645,0
|
|
20230530,122300,80298952,645,645,645,645,18869
|
|
20230530,122200,68128447,645,645,645,645,1
|
|
20230530,122100,68127802,645,645,645,645,0
|
|
20230530,122000,68127802,645,645,645,645,0
|
|
20230530,121900,68127802,645,645,645,645,203
|
|
20230530,121800,67996867,644,644,644,644,0
|
|
20230530,121700,67996867,644,644,644,644,0
|
|
20230530,121600,67996867,644,644,644,644,0
|
|
20230530,121500,67996867,644,644,644,644,0
|
|
20230530,121400,67996867,644,644,644,644,1000
|
|
20230530,121300,67352867,644,644,644,644,0
|
|
20230530,121200,67352867,644,644,644,644,1000
|
|
20230530,121100,66708867,644,644,644,644,0
|
|
20230530,121000,66708867,644,644,644,644,0
|
|
20230530,120900,66708867,644,644,644,644,0
|
|
20230530,120800,66708867,644,644,644,644,0
|
|
20230530,120700,66708867,644,644,644,644,3
|
|
20230530,120600,66706935,644,644,644,644,501
|
|
20230530,120500,66384291,644,644,644,644,0
|
|
20230530,120400,66384291,644,644,644,644,0
|
|
20230530,120300,66384291,644,644,644,644,7590
|
|
20230530,120200,61496331,643,643,643,643,0
|
|
20230530,120100,61496331,643,643,643,643,588
|
|
20230530,120000,61118247,644,644,644,644,0
|
|
20230530,115900,61118247,644,644,644,644,2410
|
|
20230530,115800,59566207,644,644,644,644,300
|
|
20230530,115700,59373007,645,645,645,645,0
|
|
20230530,115600,59373007,645,645,645,645,0
|
|
20230530,115500,59373007,645,645,645,645,0
|
|
20230530,115400,59373007,645,645,645,645,0
|
|
20230530,115300,59373007,645,645,645,645,0
|
|
20230530,115200,59373007,645,645,645,645,0
|
|
20230530,115100,59373007,645,645,645,645,0
|
|
20230530,115000,59373007,645,645,645,645,5
|
|
20230530,114900,59369782,645,645,645,645,22
|
|
20230530,114800,59355592,645,645,645,645,0
|
|
20230530,114700,59355592,645,645,645,645,50
|
|
20230530,114600,59323342,645,645,645,645,0
|
|
20230530,114500,59323342,645,645,645,645,0
|
|
20230530,114400,59323342,645,645,645,645,0
|
|
20230530,114300,59323342,645,645,645,645,0
|
|
20230530,114200,59323342,645,645,645,645,0
|
|
20230530,114100,59323342,645,645,645,645,0
|
|
20230530,114000,59323342,645,645,645,645,0
|
|
20230530,113900,59323342,645,645,645,645,0
|
|
20230530,113800,59323342,645,645,645,645,100
|
|
20230530,113700,59258842,645,645,645,645,1010
|
|
20230530,113600,58607392,645,645,645,645,0
|
|
20230530,113500,58607392,645,645,645,645,1395
|
|
20230530,113400,57707617,645,645,645,645,314
|
|
20230530,113300,57505087,644,644,644,644,0
|
|
20230530,113200,57505087,644,644,644,644,0
|
|
20230530,113100,57505087,644,644,644,644,0
|
|
20230530,113000,57505087,644,644,644,644,0
|
|
20230530,112900,57505087,644,644,644,644,0
|
|
20230530,112800,57505087,644,644,644,644,0
|
|
20230530,112700,57505087,644,644,644,644,0
|
|
20230530,112600,57505087,644,644,644,644,0
|
|
20230530,112500,57505087,644,644,644,644,0
|
|
20230530,112400,57505087,644,644,644,644,0
|
|
20230530,112300,57505087,644,644,644,644,0
|
|
20230530,112200,57505087,644,644,644,644,0
|
|
20230530,112100,57505087,644,644,644,644,0
|
|
20230530,112000,57505087,644,644,644,644,0
|
|
20230530,111900,57505087,644,644,644,644,0
|
|
20230530,111800,57505087,644,644,644,644,0
|
|
20230530,111700,57505087,644,644,644,644,400
|
|
20230530,111600,57247487,644,644,644,644,0
|
|
20230530,111500,57247487,644,644,644,644,0
|
|
20230530,111400,57247487,644,644,644,644,0
|
|
20230530,111300,57247487,644,644,644,644,0
|
|
20230530,111200,57247487,644,644,644,644,0
|
|
20230530,111100,57247487,644,644,644,644,0
|
|
20230530,111000,57247487,644,644,644,644,0
|
|
20230530,110900,57247487,644,644,644,644,0
|
|
20230530,110800,57247487,644,644,644,644,0
|
|
20230530,110700,57247487,644,644,644,644,0
|
|
20230530,110600,57247487,644,644,644,644,0
|
|
20230530,110500,57247487,644,644,644,644,1007
|
|
20230530,110400,56598979,645,645,645,645,0
|
|
20230530,110300,56598979,645,645,645,645,0
|
|
20230530,110200,56598979,645,645,645,645,30
|
|
20230530,110100,56579629,645,645,645,645,292
|
|
20230530,110000,56391289,645,645,645,645,0
|
|
20230530,105900,56391289,645,645,645,645,0
|
|
20230530,105800,56391289,645,645,645,645,0
|
|
20230530,105700,56391289,645,646,646,645,46
|
|
20230530,105600,56361575,646,646,646,646,0
|
|
20230530,105500,56361575,646,646,646,646,0
|
|
20230530,105400,56361575,646,646,646,646,100
|
|
20230530,105300,56296975,645,645,645,645,0
|
|
20230530,105200,56296975,645,645,645,645,20
|
|
20230530,105100,56284075,647,647,647,647,0
|
|
20230530,105000,56284075,647,647,647,647,0
|
|
20230530,104900,56284075,647,647,647,647,0
|
|
20230530,104800,56284075,647,647,647,647,0
|
|
20230530,104700,56284075,647,647,647,647,0
|
|
20230530,104600,56284075,647,647,647,647,0
|
|
20230530,104500,56284075,647,647,647,647,0
|
|
20230530,104400,56284075,647,647,647,647,0
|
|
20230530,104300,56284075,647,647,647,647,1
|
|
20230530,104200,56283428,644,645,645,644,8525
|
|
20230530,104100,50792799,647,647,647,647,0
|
|
20230530,104000,50792799,647,647,647,647,1
|
|
20230530,103900,50792152,645,645,645,645,2402
|
|
20230530,103800,49242862,646,646,646,646,1
|
|
20230530,103700,49242216,646,646,646,646,0
|
|
20230530,103600,49242216,646,646,646,646,100
|
|
20230530,103500,49177616,647,647,647,647,1
|
|
20230530,103400,49176969,646,646,646,646,0
|
|
20230530,103300,49176969,646,646,646,646,0
|
|
20230530,103200,49176969,646,646,646,646,0
|
|
20230530,103100,49176969,646,646,646,646,0
|
|
20230530,103000,49176969,646,645,646,645,6080
|
|
20230530,102900,45252018,645,645,645,645,4507
|
|
20230530,102800,42345003,645,645,645,645,0
|
|
20230530,102700,42345003,645,645,645,645,0
|
|
20230530,102600,42345003,645,645,645,645,0
|
|
20230530,102500,42345003,645,645,645,645,6
|
|
20230530,102400,42341133,645,645,645,645,0
|
|
20230530,102300,42341133,645,645,645,645,0
|
|
20230530,102200,42341133,645,645,645,645,0
|
|
20230530,102100,42341133,645,645,645,645,0
|
|
20230530,102000,42341133,645,645,645,645,88
|
|
20230530,101900,42284373,645,645,645,645,0
|
|
20230530,101800,42284373,645,645,645,645,0
|
|
20230530,101700,42284373,645,645,645,645,0
|
|
20230530,101600,42284373,645,645,645,645,0
|
|
20230530,101500,42284373,645,645,645,645,2
|
|
20230530,101400,42283083,645,645,645,645,0
|
|
20230530,101300,42283083,645,645,645,645,0
|
|
20230530,101200,42283083,645,645,645,645,0
|
|
20230530,101100,42283083,645,645,645,645,0
|
|
20230530,101000,42283083,645,645,645,645,243
|
|
20230530,100900,42126348,646,646,646,646,0
|
|
20230530,100800,42126348,646,646,646,646,0
|
|
20230530,100700,42126348,646,646,646,646,0
|
|
20230530,100600,42126348,646,646,646,646,0
|
|
20230530,100500,42126348,646,646,646,646,0
|
|
20230530,100400,42126348,646,646,646,646,0
|
|
20230530,100300,42126348,646,646,646,646,1
|
|
20230530,100200,42125702,645,645,645,645,0
|
|
20230530,100100,42125702,645,645,645,645,0
|
|
20230530,100000,42125702,645,645,645,645,0
|
|
20230530,095900,42125702,645,645,645,645,0
|
|
20230530,095800,42125702,645,645,645,645,0
|
|
20230530,095700,42125702,645,645,645,645,0
|
|
20230530,095600,42125702,645,645,645,645,0
|
|
20230530,095500,42125702,645,645,645,645,0
|
|
20230530,095400,42125702,645,645,645,645,2016
|
|
20230530,095300,40825382,645,645,645,644,823
|
|
20230530,095200,40294587,644,644,644,644,922
|
|
20230530,095100,39700819,644,644,644,644,0
|
|
20230530,095000,39700819,644,644,644,644,0
|
|
20230530,094900,39700819,644,644,644,644,5
|
|
20230530,094800,39697599,645,645,645,645,286
|
|
20230530,094700,39513129,644,644,644,644,16354
|
|
20230530,094600,28981153,644,644,644,644,15003
|
|
20230530,094500,19319221,643,643,643,643,0
|
|
20230530,094400,19319221,643,643,643,643,0
|
|
20230530,094300,19319221,643,643,643,643,0
|
|
20230530,094200,19319221,643,643,643,643,0
|
|
20230530,094100,19319221,643,643,643,643,0
|
|
20230530,094000,19319221,643,643,643,643,0
|
|
20230530,093900,19319221,643,643,643,643,0
|
|
20230530,093800,19319221,643,643,643,643,119
|
|
20230530,093700,19242704,643,643,643,643,1
|
|
20230530,093600,19242061,643,643,643,643,30
|
|
20230530,093500,19222771,643,643,643,643,0
|
|
20230530,093400,19222771,643,643,643,643,0
|
|
20230530,093300,19222771,643,643,643,643,0
|
|
20230530,093200,19222771,643,643,643,643,0
|
|
20230530,093100,19222771,643,642,643,642,634
|
|
20230530,093000,18815742,642,642,642,642,0
|
|
20230530,092900,18815742,642,642,642,642,0
|
|
20230530,092800,18815742,642,642,642,642,3
|
|
20230530,092700,18813816,642,642,642,642,20
|
|
20230530,092600,18800976,643,643,643,643,0
|
|
20230530,092500,18800976,643,643,643,643,0
|
|
20230530,092400,18800976,643,643,643,643,0
|
|
20230530,092300,18800976,643,643,643,643,0
|
|
20230530,092200,18800976,643,643,643,643,2000
|
|
20230530,092100,17514976,643,643,643,643,0
|
|
20230530,092000,17514976,643,643,643,643,0
|
|
20230530,091900,17514976,643,643,643,643,8
|
|
20230530,091800,17509832,643,644,644,641,167
|
|
20230530,091700,17402481,644,644,644,644,0
|
|
20230530,091600,17402481,644,644,644,644,0
|
|
20230530,091500,17402481,644,644,644,644,0
|
|
20230530,091400,17402481,644,644,644,644,0
|
|
20230530,091300,17402481,644,644,644,644,0
|
|
20230530,091200,17402481,644,644,644,644,0
|
|
20230530,091100,17402481,644,644,644,644,0
|
|
20230530,091000,17402481,644,644,644,644,2
|
|
20230530,090900,17401193,644,644,644,644,0
|
|
20230530,090800,17401193,644,644,644,644,0
|
|
20230530,090700,17401193,644,644,644,644,1143
|
|
20230530,090600,16665101,640,640,640,640,6000
|
|
20230530,090500,12825101,640,640,640,640,0
|
|
20230530,090400,12825101,640,641,641,640,2782
|
|
20230530,090300,11043840,640,640,640,640,0
|
|
20230530,090200,11043840,640,640,640,640,2890
|
|
20230530,090100,9194240,640,640,640,640,0
|
|
20230530,090000,9194240,640,640,640,640,14366
|