655 lines
29 KiB
CSV
655 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195200,364567104,727,727,727,727,4596
|
|
20230530,195100,364567104,727,727,727,727,0
|
|
20230530,195000,364567104,727,727,727,727,0
|
|
20230530,194900,364567104,727,727,727,727,0
|
|
20230530,194800,364567104,727,727,727,727,0
|
|
20230530,194700,364567104,727,727,727,727,0
|
|
20230530,194600,364567104,727,727,727,727,0
|
|
20230530,194500,364567104,727,727,727,727,0
|
|
20230530,194400,364567104,727,727,727,727,0
|
|
20230530,194300,364567104,727,727,727,727,0
|
|
20230530,194200,364567104,727,727,727,727,0
|
|
20230530,194100,364567104,727,727,727,727,0
|
|
20230530,194000,364567104,727,727,727,727,0
|
|
20230530,193900,364567104,727,727,727,727,0
|
|
20230530,193800,364567104,727,727,727,727,0
|
|
20230530,193700,364567104,727,727,727,727,0
|
|
20230530,193600,364567104,727,727,727,727,0
|
|
20230530,193500,364567104,727,727,727,727,0
|
|
20230530,193400,364567104,727,727,727,727,0
|
|
20230530,193300,364567104,727,727,727,727,0
|
|
20230530,193200,364567104,727,727,727,727,0
|
|
20230530,193100,364567104,727,727,727,727,0
|
|
20230530,193000,364567104,727,727,727,727,0
|
|
20230530,192900,364567104,727,727,727,727,0
|
|
20230530,192800,364567104,727,727,727,727,0
|
|
20230530,192700,364567104,727,727,727,727,0
|
|
20230530,192600,364567104,727,727,727,727,0
|
|
20230530,192500,364567104,727,727,727,727,0
|
|
20230530,192400,364567104,727,727,727,727,0
|
|
20230530,192300,364567104,727,727,727,727,0
|
|
20230530,192200,364567104,727,727,727,727,4596
|
|
20230530,192100,364567104,727,727,727,727,0
|
|
20230530,192000,364567104,727,727,727,727,0
|
|
20230530,191900,364567104,727,727,727,727,0
|
|
20230530,191800,364567104,727,727,727,727,0
|
|
20230530,191700,364567104,727,727,727,727,0
|
|
20230530,191600,364567104,727,727,727,727,0
|
|
20230530,191500,364567104,727,727,727,727,0
|
|
20230530,191400,364567104,727,727,727,727,0
|
|
20230530,191300,364567104,727,727,727,727,0
|
|
20230530,191200,364567104,727,727,727,727,0
|
|
20230530,191100,364567104,727,727,727,727,0
|
|
20230530,191000,364567104,727,727,727,727,0
|
|
20230530,190900,364567104,727,727,727,727,0
|
|
20230530,190800,364567104,727,727,727,727,0
|
|
20230530,190700,364567104,727,727,727,727,0
|
|
20230530,190600,364567104,727,727,727,727,0
|
|
20230530,190500,364567104,727,727,727,727,0
|
|
20230530,190400,364567104,727,727,727,727,0
|
|
20230530,190300,364567104,727,727,727,727,0
|
|
20230530,190200,364567104,727,727,727,727,0
|
|
20230530,190100,364567104,727,727,727,727,0
|
|
20230530,190000,364567104,727,727,727,727,0
|
|
20230530,185900,364567104,727,727,727,727,0
|
|
20230530,185800,364567104,727,727,727,727,0
|
|
20230530,185700,364567104,727,727,727,727,0
|
|
20230530,185600,364567104,727,727,727,727,0
|
|
20230530,185500,364567104,727,727,727,727,0
|
|
20230530,185400,364567104,727,727,727,727,0
|
|
20230530,185300,364567104,727,727,727,727,0
|
|
20230530,185200,364567104,727,727,727,727,4596
|
|
20230530,185100,364567104,727,727,727,727,0
|
|
20230530,185000,364567104,727,727,727,727,0
|
|
20230530,184900,364567104,727,727,727,727,0
|
|
20230530,184800,364567104,727,727,727,727,0
|
|
20230530,184700,364567104,727,727,727,727,0
|
|
20230530,184600,364567104,727,727,727,727,0
|
|
20230530,184500,364567104,727,727,727,727,0
|
|
20230530,184400,364567104,727,727,727,727,0
|
|
20230530,184300,364567104,727,727,727,727,0
|
|
20230530,184200,364567104,727,727,727,727,0
|
|
20230530,184100,364567104,727,727,727,727,0
|
|
20230530,184000,364567104,727,727,727,727,0
|
|
20230530,183900,364567104,727,727,727,727,0
|
|
20230530,183800,364567104,727,727,727,727,0
|
|
20230530,183700,364567104,727,727,727,727,0
|
|
20230530,183600,364567104,727,727,727,727,0
|
|
20230530,183500,364567104,727,727,727,727,0
|
|
20230530,183400,364567104,727,727,727,727,0
|
|
20230530,183300,364567104,727,727,727,727,0
|
|
20230530,183200,364567104,727,727,727,727,0
|
|
20230530,183100,364567104,727,727,727,727,0
|
|
20230530,183000,364567104,727,727,727,727,0
|
|
20230530,182900,364567104,727,727,727,727,0
|
|
20230530,182800,364567104,727,727,727,727,0
|
|
20230530,182700,364567104,727,727,727,727,0
|
|
20230530,182600,364567104,727,727,727,727,0
|
|
20230530,182500,364567104,727,727,727,727,0
|
|
20230530,182400,364567104,727,727,727,727,0
|
|
20230530,182300,364567104,727,727,727,727,0
|
|
20230530,182200,364567104,727,727,727,727,4596
|
|
20230530,182100,364567104,727,727,727,727,0
|
|
20230530,182000,364567104,727,727,727,727,0
|
|
20230530,181900,364567104,727,727,727,727,0
|
|
20230530,181800,364567104,727,727,727,727,0
|
|
20230530,181700,364567104,727,727,727,727,0
|
|
20230530,181600,364567104,727,727,727,727,0
|
|
20230530,181500,364567104,727,727,727,727,0
|
|
20230530,181400,364567104,727,727,727,727,0
|
|
20230530,181300,364567104,727,727,727,727,0
|
|
20230530,181200,364567104,727,727,727,727,0
|
|
20230530,181100,364567104,727,727,727,727,0
|
|
20230530,181000,364567104,727,727,727,727,0
|
|
20230530,180900,364567104,727,727,727,727,0
|
|
20230530,180800,364567104,727,727,727,727,0
|
|
20230530,180700,364567104,727,727,727,727,0
|
|
20230530,180600,364567104,727,727,727,727,0
|
|
20230530,180500,364567104,727,727,727,727,0
|
|
20230530,180400,364567104,727,727,727,727,0
|
|
20230530,180300,364567104,727,727,727,727,0
|
|
20230530,180200,364567104,727,727,727,727,0
|
|
20230530,180100,364567104,727,727,727,727,0
|
|
20230530,180000,364567104,727,727,727,727,0
|
|
20230530,175900,364567104,727,727,727,727,0
|
|
20230530,175800,364567104,727,727,727,727,0
|
|
20230530,175700,364567104,727,727,727,727,0
|
|
20230530,175600,364567104,727,727,727,727,0
|
|
20230530,175500,364567104,727,727,727,727,0
|
|
20230530,175400,364567104,727,727,727,727,0
|
|
20230530,175300,364567104,727,727,727,727,0
|
|
20230530,175200,364567104,727,727,727,727,4596
|
|
20230530,175100,364567104,727,727,727,727,0
|
|
20230530,175000,364567104,727,727,727,727,0
|
|
20230530,174900,364567104,727,727,727,727,0
|
|
20230530,174800,364567104,727,727,727,727,0
|
|
20230530,174700,364567104,727,727,727,727,0
|
|
20230530,174600,364567104,727,727,727,727,0
|
|
20230530,174500,364567104,727,727,727,727,0
|
|
20230530,174400,364567104,727,727,727,727,0
|
|
20230530,174300,364567104,727,727,727,727,0
|
|
20230530,174200,364567104,727,727,727,727,0
|
|
20230530,174100,364567104,727,727,727,727,0
|
|
20230530,174000,364567104,727,727,727,727,0
|
|
20230530,173900,364567104,727,727,727,727,0
|
|
20230530,173800,364567104,727,727,727,727,0
|
|
20230530,173700,364567104,727,727,727,727,0
|
|
20230530,173600,364567104,727,727,727,727,0
|
|
20230530,173500,364567104,727,727,727,727,0
|
|
20230530,173400,364567104,727,727,727,727,0
|
|
20230530,173300,364567104,727,727,727,727,0
|
|
20230530,173200,364567104,727,727,727,727,0
|
|
20230530,173100,364567104,727,727,727,727,0
|
|
20230530,173000,364567104,727,727,727,727,0
|
|
20230530,172900,364567104,727,727,727,727,0
|
|
20230530,172800,364567104,727,727,727,727,0
|
|
20230530,172700,364567104,727,727,727,727,0
|
|
20230530,172600,364567104,727,727,727,727,0
|
|
20230530,172500,364567104,727,727,727,727,0
|
|
20230530,172400,364567104,727,727,727,727,0
|
|
20230530,172300,364567104,727,727,727,727,0
|
|
20230530,172200,364567104,727,727,727,727,4596
|
|
20230530,172100,364567104,727,727,727,727,0
|
|
20230530,172000,364567104,727,727,727,727,0
|
|
20230530,171900,364567104,727,727,727,727,0
|
|
20230530,171800,364567104,727,727,727,727,0
|
|
20230530,171700,364567104,727,727,727,727,0
|
|
20230530,171600,364567104,727,727,727,727,0
|
|
20230530,171500,364567104,727,727,727,727,0
|
|
20230530,171400,364567104,727,727,727,727,0
|
|
20230530,171300,364567104,727,727,727,727,0
|
|
20230530,171200,364567104,727,727,727,727,0
|
|
20230530,171100,364567104,727,727,727,727,0
|
|
20230530,171000,364567104,727,727,727,727,0
|
|
20230530,170900,364567104,727,727,727,727,0
|
|
20230530,170800,364567104,727,727,727,727,0
|
|
20230530,170700,364567104,727,727,727,727,0
|
|
20230530,170600,364567104,727,727,727,727,0
|
|
20230530,170500,364567104,727,727,727,727,0
|
|
20230530,170400,364567104,727,727,727,727,0
|
|
20230530,170300,364567104,727,727,727,727,0
|
|
20230530,170200,364567104,727,727,727,727,0
|
|
20230530,170100,364567104,727,727,727,727,0
|
|
20230530,170000,364567104,727,727,727,727,0
|
|
20230530,165900,364567104,727,727,727,727,0
|
|
20230530,165800,364567104,727,727,727,727,0
|
|
20230530,165700,364567104,727,727,727,727,0
|
|
20230530,165600,364567104,727,727,727,727,0
|
|
20230530,165500,364567104,727,727,727,727,0
|
|
20230530,165400,364567104,727,727,727,727,0
|
|
20230530,165300,364567104,727,727,727,727,0
|
|
20230530,165200,364567104,727,727,727,727,4596
|
|
20230530,165100,364567104,727,727,727,727,0
|
|
20230530,165000,364567104,727,727,727,727,0
|
|
20230530,164900,364567104,727,727,727,727,0
|
|
20230530,164800,364567104,727,727,727,727,0
|
|
20230530,164700,364567104,727,727,727,727,0
|
|
20230530,164600,364567104,727,727,727,727,0
|
|
20230530,164500,364567104,727,727,727,727,0
|
|
20230530,164400,364567104,727,727,727,727,0
|
|
20230530,164300,364567104,727,727,727,727,0
|
|
20230530,164200,364567104,727,727,727,727,0
|
|
20230530,164100,364567104,727,727,727,727,0
|
|
20230530,164000,364567104,727,727,727,727,0
|
|
20230530,163900,364567104,727,727,727,727,0
|
|
20230530,163800,364567104,727,727,727,727,0
|
|
20230530,163700,364567104,727,727,727,727,0
|
|
20230530,163600,364567104,727,727,727,727,0
|
|
20230530,163500,364567104,727,727,727,727,0
|
|
20230530,163400,364567104,727,727,727,727,0
|
|
20230530,163300,364567104,727,727,727,727,0
|
|
20230530,163200,364567104,727,727,727,727,0
|
|
20230530,163100,364567104,727,727,727,727,0
|
|
20230530,163000,364567104,727,727,727,727,0
|
|
20230530,162900,364567104,727,727,727,727,0
|
|
20230530,162800,364567104,727,727,727,727,0
|
|
20230530,162700,364567104,727,727,727,727,0
|
|
20230530,162600,364567104,727,727,727,727,0
|
|
20230530,162500,364567104,727,727,727,727,0
|
|
20230530,162400,364567104,727,727,727,727,0
|
|
20230530,162300,364567104,727,727,727,727,0
|
|
20230530,162200,364567104,727,727,727,727,4596
|
|
20230530,162100,364567104,727,727,727,727,0
|
|
20230530,162000,364567104,727,727,727,727,0
|
|
20230530,161900,364567104,727,727,727,727,0
|
|
20230530,161800,364567104,727,727,727,727,0
|
|
20230530,161700,364567104,727,727,727,727,0
|
|
20230530,161600,364567104,727,727,727,727,0
|
|
20230530,161500,364567104,727,727,727,727,0
|
|
20230530,161400,364567104,727,727,727,727,0
|
|
20230530,161300,364567104,727,727,727,727,0
|
|
20230530,161200,364567104,727,727,727,727,0
|
|
20230530,161100,364567104,727,727,727,727,0
|
|
20230530,161000,364567104,727,727,727,727,0
|
|
20230530,160900,364567104,727,727,727,727,0
|
|
20230530,160800,364567104,727,727,727,727,0
|
|
20230530,160700,364567104,727,727,727,727,0
|
|
20230530,160600,364567104,727,727,727,727,0
|
|
20230530,160500,364567104,727,727,727,727,0
|
|
20230530,160400,364567104,727,727,727,727,0
|
|
20230530,160300,364567104,727,727,727,727,0
|
|
20230530,160200,364567104,727,727,727,727,0
|
|
20230530,160100,364567104,727,727,727,727,0
|
|
20230530,160000,364567104,727,727,727,727,0
|
|
20230530,155900,364567104,727,727,727,727,0
|
|
20230530,155800,364567104,727,727,727,727,0
|
|
20230530,155700,364567104,727,727,727,727,0
|
|
20230530,155600,364567104,727,727,727,727,0
|
|
20230530,155500,364567104,727,727,727,727,0
|
|
20230530,155400,364567104,727,727,727,727,0
|
|
20230530,155300,364567104,727,727,727,727,0
|
|
20230530,155200,364567104,727,727,727,727,4596
|
|
20230530,155100,364567104,727,727,727,727,0
|
|
20230530,155000,364567104,727,727,727,727,0
|
|
20230530,154900,364567104,727,727,727,727,0
|
|
20230530,154800,364567104,727,727,727,727,0
|
|
20230530,154700,364567104,727,727,727,727,0
|
|
20230530,154600,364567104,727,727,727,727,0
|
|
20230530,154500,364567104,727,727,727,727,0
|
|
20230530,154400,364567104,727,727,727,727,0
|
|
20230530,154300,364567104,727,727,727,727,0
|
|
20230530,154200,364567104,727,727,727,727,0
|
|
20230530,154100,364567104,727,727,727,727,0
|
|
20230530,154000,364567104,727,727,727,727,0
|
|
20230530,153900,364567104,727,727,727,727,0
|
|
20230530,153800,364567104,727,727,727,727,0
|
|
20230530,153700,364567104,727,727,727,727,0
|
|
20230530,153600,364567104,727,727,727,727,0
|
|
20230530,153500,364567104,727,727,727,727,0
|
|
20230530,153400,364567104,727,727,727,727,0
|
|
20230530,153300,364567104,727,727,727,727,0
|
|
20230530,153200,364567104,727,727,727,727,0
|
|
20230530,153100,364567104,727,727,727,727,0
|
|
20230530,153000,364567104,727,727,727,727,4596
|
|
20230530,152900,361225812,730,730,730,730,0
|
|
20230530,152800,361225812,730,730,730,730,0
|
|
20230530,152700,361225812,730,730,730,730,0
|
|
20230530,152600,361225812,730,730,730,730,0
|
|
20230530,152500,361225812,730,730,730,730,0
|
|
20230530,152400,361225812,730,730,730,730,0
|
|
20230530,152300,361225812,730,730,730,730,0
|
|
20230530,152200,361225812,730,730,730,730,0
|
|
20230530,152100,361225812,730,730,730,730,0
|
|
20230530,152000,361225812,730,730,730,730,0
|
|
20230530,151900,361225812,730,730,730,728,13198
|
|
20230530,151800,351591280,730,730,730,730,684
|
|
20230530,151700,351091960,730,730,730,727,2050
|
|
20230530,151600,349595607,730,730,730,730,1004
|
|
20230530,151500,348862687,730,727,730,727,1297
|
|
20230530,151400,347915880,730,730,730,730,1000
|
|
20230530,151300,347185880,727,727,730,727,1511
|
|
20230530,151200,346082883,727,729,730,727,82
|
|
20230530,151100,346023040,727,729,729,727,113
|
|
20230530,151000,345940677,729,729,729,729,165
|
|
20230530,150900,345820392,730,728,730,728,2736
|
|
20230530,150800,343823459,728,729,729,728,120
|
|
20230530,150700,343735989,728,729,729,728,1755
|
|
20230530,150600,342458339,730,730,730,729,711
|
|
20230530,150500,341939590,729,730,730,729,1749
|
|
20230530,150400,340663022,730,729,730,729,2801
|
|
20230530,150300,338619592,729,727,729,727,1015
|
|
20230530,150200,337880573,727,727,727,727,15
|
|
20230530,150100,337869668,728,728,728,727,82
|
|
20230530,150000,337809998,728,728,728,727,338
|
|
20230530,145900,337563945,729,729,729,728,325
|
|
20230530,145800,337327043,729,729,729,729,290
|
|
20230530,145700,337115633,729,729,729,729,37
|
|
20230530,145600,337088660,729,729,729,729,0
|
|
20230530,145500,337088660,729,729,729,729,5
|
|
20230530,145400,337085015,729,729,729,727,17
|
|
20230530,145300,337072624,730,729,730,729,2000
|
|
20230530,145200,335612845,727,727,727,727,614
|
|
20230530,145100,335166467,727,727,727,727,3
|
|
20230530,145000,335164286,727,726,727,726,1159
|
|
20230530,144900,334322851,726,727,727,726,711
|
|
20230530,144800,333806053,727,727,727,727,98
|
|
20230530,144700,333734807,727,729,730,727,2004
|
|
20230530,144600,332276714,729,729,729,729,15
|
|
20230530,144500,332265779,729,729,729,729,0
|
|
20230530,144400,332265779,729,730,730,729,168
|
|
20230530,144300,332143147,730,730,730,730,3
|
|
20230530,144200,332140957,730,730,730,730,0
|
|
20230530,144100,332140957,730,730,730,730,14
|
|
20230530,144000,332130737,730,730,730,730,0
|
|
20230530,143900,332130737,730,730,730,730,0
|
|
20230530,143800,332130737,730,730,730,730,25
|
|
20230530,143700,332112487,730,730,730,730,1002
|
|
20230530,143600,331381027,730,730,730,730,60
|
|
20230530,143500,331337227,730,730,730,730,276
|
|
20230530,143400,331135747,728,728,728,728,167
|
|
20230530,143300,331014171,728,728,728,728,21
|
|
20230530,143200,330998883,726,726,726,726,17
|
|
20230530,143100,330986541,727,727,727,727,0
|
|
20230530,143000,330986541,727,727,727,727,308
|
|
20230530,142900,330762625,727,727,727,727,3
|
|
20230530,142800,330760444,727,727,727,727,172
|
|
20230530,142700,330635400,727,727,727,727,1000
|
|
20230530,142600,329908400,727,727,727,727,197
|
|
20230530,142500,329765181,726,727,727,726,1033
|
|
20230530,142400,329015190,727,728,728,727,1623
|
|
20230530,142300,327835268,728,728,728,728,0
|
|
20230530,142200,327835268,728,728,728,728,5
|
|
20230530,142100,327831628,728,728,728,728,0
|
|
20230530,142000,327831628,728,728,728,728,600
|
|
20230530,141900,327394828,728,728,728,728,0
|
|
20230530,141800,327394828,728,728,728,728,345
|
|
20230530,141700,327143668,728,728,728,728,0
|
|
20230530,141600,327143668,728,728,728,728,0
|
|
20230530,141500,327143668,728,728,728,728,8
|
|
20230530,141400,327137844,728,727,728,727,4622
|
|
20230530,141300,323777649,727,728,728,727,1816
|
|
20230530,141200,322455980,728,728,728,728,400
|
|
20230530,141100,322164780,728,728,728,727,5048
|
|
20230530,141000,318493788,728,730,730,728,5818
|
|
20230530,140900,314254160,732,733,733,732,466
|
|
20230530,140800,313912951,734,734,734,734,0
|
|
20230530,140700,313912951,734,734,734,734,0
|
|
20230530,140600,313912951,734,734,734,734,0
|
|
20230530,140500,313912951,734,733,734,733,4
|
|
20230530,140400,313910018,732,732,732,732,0
|
|
20230530,140300,313910018,732,732,732,732,1
|
|
20230530,140200,313909286,732,732,732,732,300
|
|
20230530,140100,313689686,732,734,734,732,301
|
|
20230530,140000,313469352,734,734,734,734,0
|
|
20230530,135900,313469352,734,734,734,734,94
|
|
20230530,135800,313400356,734,730,734,730,2
|
|
20230530,135700,313398892,730,730,730,730,27
|
|
20230530,135600,313379182,730,730,730,730,11
|
|
20230530,135500,313371152,730,730,730,730,1417
|
|
20230530,135400,312336742,730,730,730,730,0
|
|
20230530,135300,312336742,730,730,730,730,0
|
|
20230530,135200,312336742,730,730,730,730,0
|
|
20230530,135100,312336742,730,730,730,730,0
|
|
20230530,135000,312336742,730,730,730,730,0
|
|
20230530,134900,312336742,730,730,730,730,0
|
|
20230530,134800,312336742,730,730,730,730,0
|
|
20230530,134700,312336742,730,730,730,730,0
|
|
20230530,134600,312336742,730,730,730,730,0
|
|
20230530,134500,312336742,730,730,730,730,0
|
|
20230530,134400,312336742,730,730,730,730,0
|
|
20230530,134300,312336742,730,730,730,730,0
|
|
20230530,134200,312336742,730,730,730,730,0
|
|
20230530,134100,312336742,730,730,730,730,500
|
|
20230530,134000,311971742,730,730,730,730,0
|
|
20230530,133900,311971742,730,730,730,730,0
|
|
20230530,133800,311971742,730,732,732,730,10000
|
|
20230530,133700,304667129,735,735,735,735,1546
|
|
20230530,133600,303530819,735,735,735,735,0
|
|
20230530,133500,303530819,735,735,735,735,456
|
|
20230530,133400,303195659,735,735,735,735,0
|
|
20230530,133300,303195659,735,735,735,735,0
|
|
20230530,133200,303195659,735,735,735,735,0
|
|
20230530,133100,303195659,735,733,735,733,2201
|
|
20230530,133000,301581924,733,733,733,733,0
|
|
20230530,132900,301581924,733,733,733,733,0
|
|
20230530,132800,301581924,733,733,733,733,1
|
|
20230530,132700,301581191,735,735,735,735,0
|
|
20230530,132600,301581191,735,735,735,735,1
|
|
20230530,132500,301580456,731,731,731,731,0
|
|
20230530,132400,301580456,731,731,731,731,11
|
|
20230530,132300,301572415,733,735,735,733,109
|
|
20230530,132200,301492506,734,734,734,734,24
|
|
20230530,132100,301474890,735,735,735,735,5345
|
|
20230530,132000,297546315,735,735,735,735,0
|
|
20230530,131900,297546315,735,735,735,735,0
|
|
20230530,131800,297546315,735,735,735,735,0
|
|
20230530,131700,297546315,735,735,735,735,0
|
|
20230530,131600,297546315,735,736,736,735,281
|
|
20230530,131500,297339509,736,736,736,736,5891
|
|
20230530,131400,293003733,736,736,736,736,3814
|
|
20230530,131300,290196629,738,738,738,738,231
|
|
20230530,131200,290026151,737,737,737,737,0
|
|
20230530,131100,290026151,737,736,737,736,4624
|
|
20230530,131000,286619875,735,735,735,735,0
|
|
20230530,130900,286619875,735,735,735,735,0
|
|
20230530,130800,286619875,735,735,735,735,0
|
|
20230530,130700,286619875,735,735,735,735,0
|
|
20230530,130600,286619875,735,735,735,735,11
|
|
20230530,130500,286611790,736,736,736,736,0
|
|
20230530,130400,286611790,736,736,736,736,1000
|
|
20230530,130300,285875790,736,736,736,736,0
|
|
20230530,130200,285875790,736,736,736,736,0
|
|
20230530,130100,285875790,736,736,736,736,0
|
|
20230530,130000,285875790,736,735,736,735,2366
|
|
20230530,125900,284135892,735,735,735,735,0
|
|
20230530,125800,284135892,735,735,735,735,0
|
|
20230530,125700,284135892,735,735,735,735,0
|
|
20230530,125600,284135892,735,735,735,735,0
|
|
20230530,125500,284135892,735,733,735,733,14001
|
|
20230530,125400,273852155,731,731,731,731,999
|
|
20230530,125300,273121886,731,731,731,731,0
|
|
20230530,125200,273121886,731,731,731,731,1003
|
|
20230530,125100,272388693,731,731,731,731,0
|
|
20230530,125000,272388693,731,732,732,731,1038
|
|
20230530,124900,271629025,732,732,732,732,0
|
|
20230530,124800,271629025,732,732,732,732,550
|
|
20230530,124700,271226425,732,732,732,732,1
|
|
20230530,124600,271225693,730,730,730,730,5000
|
|
20230530,124500,267575693,733,733,733,733,1
|
|
20230530,124400,267574960,730,730,730,730,0
|
|
20230530,124300,267574960,730,730,730,730,0
|
|
20230530,124200,267574960,730,730,730,730,0
|
|
20230530,124100,267574960,730,730,730,730,0
|
|
20230530,124000,267574960,730,730,730,730,0
|
|
20230530,123900,267574960,730,732,732,730,4067
|
|
20230530,123800,264598866,732,732,732,732,963
|
|
20230530,123700,263893950,732,732,732,732,1001
|
|
20230530,123600,263161218,731,731,731,731,2
|
|
20230530,123500,263159756,731,732,732,731,73
|
|
20230530,123400,263106357,732,732,732,732,0
|
|
20230530,123300,263106357,732,734,734,732,977
|
|
20230530,123200,262390791,732,732,732,732,0
|
|
20230530,123100,262390791,732,732,732,732,335
|
|
20230530,123000,262145571,732,732,732,732,800
|
|
20230530,122900,261559971,732,732,732,732,0
|
|
20230530,122800,261559971,732,731,732,731,5
|
|
20230530,122700,261556312,732,732,732,732,0
|
|
20230530,122600,261556312,732,732,732,732,0
|
|
20230530,122500,261556312,732,732,732,732,0
|
|
20230530,122400,261556312,732,732,732,732,31
|
|
20230530,122300,261533620,732,732,732,732,34
|
|
20230530,122200,261508732,732,732,732,732,17
|
|
20230530,122100,261496288,732,731,732,731,324
|
|
20230530,122000,261259443,732,732,732,732,4
|
|
20230530,121900,261256515,732,732,732,732,3
|
|
20230530,121800,261254319,732,734,734,732,2
|
|
20230530,121700,261252853,733,735,735,733,5855
|
|
20230530,121600,256959438,735,735,735,735,0
|
|
20230530,121500,256959438,735,735,735,735,0
|
|
20230530,121400,256959438,735,733,735,733,45
|
|
20230530,121300,256926445,735,735,735,735,1
|
|
20230530,121200,256925710,733,735,735,733,501
|
|
20230530,121100,256557477,733,733,733,733,689
|
|
20230530,121000,256052440,733,733,733,733,65
|
|
20230530,120900,256004795,733,733,733,733,24
|
|
20230530,120800,255987203,733,733,733,733,0
|
|
20230530,120700,255987203,733,733,733,733,151
|
|
20230530,120600,255876520,733,733,733,733,200
|
|
20230530,120500,255729920,733,733,733,733,200
|
|
20230530,120400,255583320,731,731,731,731,0
|
|
20230530,120300,255583320,731,733,733,731,850
|
|
20230530,120200,254961534,733,733,733,733,0
|
|
20230530,120100,254961534,733,733,733,733,0
|
|
20230530,120000,254961534,733,733,733,733,0
|
|
20230530,115900,254961534,733,733,733,733,500
|
|
20230530,115800,254595034,733,734,734,733,2304
|
|
20230530,115700,252905595,733,733,733,733,400
|
|
20230530,115600,252612395,733,733,733,733,1
|
|
20230530,115500,252611662,733,734,734,733,52
|
|
20230530,115400,252573495,733,733,733,733,0
|
|
20230530,115300,252573495,733,733,733,733,0
|
|
20230530,115200,252573495,733,733,733,733,0
|
|
20230530,115100,252573495,733,733,733,733,2
|
|
20230530,115000,252572029,734,734,734,734,0
|
|
20230530,114900,252572029,734,734,734,734,0
|
|
20230530,114800,252572029,734,734,734,734,2000
|
|
20230530,114700,251104029,734,733,734,731,7408
|
|
20230530,114600,245684247,734,734,734,734,169
|
|
20230530,114500,245560201,734,734,734,734,0
|
|
20230530,114400,245560201,734,734,734,734,0
|
|
20230530,114300,245560201,734,734,734,734,0
|
|
20230530,114200,245560201,734,734,734,734,70
|
|
20230530,114100,245508821,734,734,734,734,410
|
|
20230530,114000,245207881,734,734,734,734,0
|
|
20230530,113900,245207881,734,734,734,734,120
|
|
20230530,113800,245119801,735,735,735,735,0
|
|
20230530,113700,245119801,735,735,735,735,0
|
|
20230530,113600,245119801,735,735,735,735,11
|
|
20230530,113500,245111716,735,735,735,735,1
|
|
20230530,113400,245110981,734,734,734,734,0
|
|
20230530,113300,245110981,734,734,734,734,143
|
|
20230530,113200,245006019,735,735,735,735,1
|
|
20230530,113100,245005284,735,735,735,735,1
|
|
20230530,113000,245004549,734,734,734,734,0
|
|
20230530,112900,245004549,734,734,734,734,4
|
|
20230530,112800,245001613,735,735,735,735,0
|
|
20230530,112700,245001613,735,735,735,735,0
|
|
20230530,112600,245001613,735,735,735,735,0
|
|
20230530,112500,245001613,735,735,735,735,0
|
|
20230530,112400,245001613,735,735,735,735,0
|
|
20230530,112300,245001613,735,735,735,735,0
|
|
20230530,112200,245001613,735,735,735,735,10
|
|
20230530,112100,244994263,735,735,735,735,0
|
|
20230530,112000,244994263,735,735,735,735,0
|
|
20230530,111900,244994263,735,735,735,735,0
|
|
20230530,111800,244994263,735,735,735,735,1
|
|
20230530,111700,244993528,733,733,733,733,0
|
|
20230530,111600,244993528,733,733,733,733,0
|
|
20230530,111500,244993528,733,734,734,733,900
|
|
20230530,111400,244333490,733,733,733,733,0
|
|
20230530,111300,244333490,733,733,733,733,0
|
|
20230530,111200,244333490,733,733,733,733,0
|
|
20230530,111100,244333490,733,735,735,733,8754
|
|
20230530,111000,237905529,735,735,735,735,50
|
|
20230530,110900,237868779,735,735,735,735,100
|
|
20230530,110800,237795279,734,734,734,734,0
|
|
20230530,110700,237795279,734,734,734,734,0
|
|
20230530,110600,237795279,734,734,734,734,0
|
|
20230530,110500,237795279,734,734,734,734,0
|
|
20230530,110400,237795279,734,739,739,734,803
|
|
20230530,110300,237205862,734,734,734,734,1
|
|
20230530,110200,237205128,734,734,734,734,1550
|
|
20230530,110100,236067428,735,735,735,735,1642
|
|
20230530,110000,234860558,736,736,736,736,0
|
|
20230530,105900,234860558,736,738,738,736,3579
|
|
20230530,105800,232225256,740,739,740,738,2362
|
|
20230530,105700,230479748,741,741,741,741,0
|
|
20230530,105600,230479748,741,741,741,741,0
|
|
20230530,105500,230479748,741,739,741,739,600
|
|
20230530,105400,230036166,740,740,740,740,33
|
|
20230530,105300,230011746,740,742,743,740,4949
|
|
20230530,105200,226343834,743,744,745,743,8286
|
|
20230530,105100,220181184,744,740,744,740,19161
|
|
20230530,105000,205970962,739,737,739,737,12750
|
|
20230530,104900,196560546,736,736,737,736,2032
|
|
20230530,104800,195064682,735,735,735,734,10096
|
|
20230530,104700,187644142,735,735,735,734,25
|
|
20230530,104600,187625768,732,732,732,732,0
|
|
20230530,104500,187625768,732,733,733,732,810
|
|
20230530,104400,187032752,736,736,736,736,0
|
|
20230530,104300,187032752,736,735,736,735,2516
|
|
20230530,104200,185181992,735,735,735,735,10
|
|
20230530,104100,185174642,735,734,735,734,1904
|
|
20230530,104000,183776075,732,732,732,732,581
|
|
20230530,103900,183350783,733,733,733,733,0
|
|
20230530,103800,183350783,733,733,733,733,0
|
|
20230530,103700,183350783,733,733,733,733,0
|
|
20230530,103600,183350783,733,733,733,733,1429
|
|
20230530,103500,182303326,733,733,733,733,166
|
|
20230530,103400,182181648,733,733,733,733,430
|
|
20230530,103300,181866458,733,733,733,733,0
|
|
20230530,103200,181866458,733,730,733,730,2324
|
|
20230530,103100,180165966,733,733,733,733,3097
|
|
20230530,103000,177895865,734,734,734,734,0
|
|
20230530,102900,177895865,734,734,734,734,0
|
|
20230530,102800,177895865,734,734,734,733,2343
|
|
20230530,102700,176176446,733,733,733,733,0
|
|
20230530,102600,176176446,733,733,733,733,0
|
|
20230530,102500,176176446,733,733,733,733,179
|
|
20230530,102400,176045239,733,733,734,733,461
|
|
20230530,102300,175707286,733,733,733,733,1071
|
|
20230530,102200,174922243,733,733,733,733,4200
|
|
20230530,102100,171843643,733,733,733,733,231
|
|
20230530,102000,171674320,734,733,734,733,4000
|
|
20230530,101900,168740320,731,731,731,731,1067
|
|
20230530,101800,167960343,731,730,731,730,850
|
|
20230530,101700,167339346,729,729,729,729,1126
|
|
20230530,101600,166518492,729,728,729,726,2335
|
|
20230530,101500,164817739,724,724,725,724,9333
|
|
20230530,101400,158056902,724,724,724,724,3000
|
|
20230530,101300,155884902,723,723,723,723,10
|
|
20230530,101200,155877672,723,723,723,723,593
|
|
20230530,101100,155448933,723,723,723,723,2837
|
|
20230530,101000,153397782,724,724,724,724,399
|
|
20230530,100900,153108906,725,725,725,725,1
|
|
20230530,100800,153108181,724,724,724,724,0
|
|
20230530,100700,153108181,724,724,724,724,0
|
|
20230530,100600,153108181,724,724,724,724,19
|
|
20230530,100500,153094425,725,727,727,725,222
|
|
20230530,100400,152933431,727,727,727,727,178
|
|
20230530,100300,152804025,727,724,727,724,4974
|
|
20230530,100200,149202846,724,724,724,724,84
|
|
20230530,100100,149142030,724,725,725,724,2430
|
|
20230530,100000,147382604,725,725,725,725,562
|
|
20230530,095900,146975154,725,725,725,725,71
|
|
20230530,095800,146923679,725,725,725,725,143
|
|
20230530,095700,146820004,725,725,725,725,225
|
|
20230530,095600,146656879,725,725,725,725,418
|
|
20230530,095500,146353829,727,727,727,727,1
|
|
20230530,095400,146353102,727,727,727,727,5
|
|
20230530,095300,146349467,727,727,727,727,0
|
|
20230530,095200,146349467,727,727,727,727,100
|
|
20230530,095100,146276767,727,727,727,727,2
|
|
20230530,095000,146275313,727,727,727,727,0
|
|
20230530,094900,146275313,727,727,727,727,1
|
|
20230530,094800,146274586,727,727,727,727,0
|
|
20230530,094700,146274586,727,727,727,727,1004
|
|
20230530,094600,145544678,725,725,725,724,59
|
|
20230530,094500,145501908,725,725,725,724,1009
|
|
20230530,094400,144770385,725,726,726,725,1331
|
|
20230530,094300,143805373,725,725,725,725,0
|
|
20230530,094200,143805373,725,725,725,725,7
|
|
20230530,094100,143800298,725,727,727,725,6
|
|
20230530,094000,143795942,727,727,727,727,137
|
|
20230530,093900,143696343,727,728,728,727,9
|
|
20230530,093800,143689799,728,728,728,728,1
|
|
20230530,093700,143689071,728,728,728,728,30
|
|
20230530,093600,143667231,728,729,729,728,68
|
|
20230530,093500,143617717,729,728,729,728,2500
|
|
20230530,093400,141797033,728,725,728,725,1052
|
|
20230530,093300,141032303,725,725,725,725,1690
|
|
20230530,093200,139807053,725,724,725,720,4216
|
|
20230530,093100,136754201,720,719,720,719,14007
|
|
20230530,093000,126681159,719,719,719,719,2011
|
|
20230530,092900,125235250,719,719,719,719,4
|
|
20230530,092800,125232374,719,719,719,719,502
|
|
20230530,092700,124871436,715,715,715,715,775
|
|
20230530,092600,124317311,713,716,716,713,19000
|
|
20230530,092500,110749976,716,716,716,716,1000
|
|
20230530,092400,110033976,716,714,716,714,810
|
|
20230530,092300,109454989,715,716,716,714,12408
|
|
20230530,092200,100584448,716,718,718,716,7090
|
|
20230530,092100,95501744,718,718,719,718,4502
|
|
20230530,092000,92265513,718,718,718,718,207
|
|
20230530,091900,92116887,718,717,718,717,1781
|
|
20230530,091800,90839909,717,718,719,717,1961
|
|
20230530,091700,89432910,720,720,720,715,9549
|
|
20230530,091600,82592717,720,721,721,701,18581
|
|
20230530,091500,69383566,720,728,728,720,35936
|
|
20230530,091400,43440000,728,728,729,728,2176
|
|
20230530,091300,41855696,728,728,728,727,3263
|
|
20230530,091200,39482795,728,728,729,728,1740
|
|
20230530,091100,38215685,728,728,728,728,1607
|
|
20230530,091000,37045789,728,729,729,728,190
|
|
20230530,090900,36907447,729,730,730,729,1852
|
|
20230530,090800,35557239,730,730,730,729,11023
|
|
20230530,090700,27512449,729,729,729,729,0
|
|
20230530,090600,27512449,729,732,732,729,5607
|
|
20230530,090500,23423898,730,731,733,730,2143
|
|
20230530,090400,21858601,729,731,731,729,37
|
|
20230530,090300,21831619,729,730,730,729,13610
|
|
20230530,090200,11904887,729,733,733,729,1000
|
|
20230530,090100,11175173,735,735,735,735,550
|
|
20230530,090000,10770923,735,738,738,734,14652
|