551 lines
24 KiB
CSV
551 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,180800,323931062,533,533,533,533,11652
|
|
20230530,180700,323931062,533,533,533,533,0
|
|
20230530,180600,323931062,533,533,533,533,0
|
|
20230530,180500,323931062,533,533,533,533,0
|
|
20230530,180400,323931062,533,533,533,533,0
|
|
20230530,180300,323931062,533,533,533,533,0
|
|
20230530,180200,323931062,533,533,533,533,0
|
|
20230530,180100,323931062,533,533,533,533,0
|
|
20230530,180000,323931062,533,533,533,533,0
|
|
20230530,175900,323931062,533,533,533,533,0
|
|
20230530,175800,323931062,533,533,533,533,0
|
|
20230530,175700,323931062,533,533,533,533,0
|
|
20230530,175600,323931062,533,533,533,533,0
|
|
20230530,175500,323931062,533,533,533,533,0
|
|
20230530,175400,323931062,533,533,533,533,0
|
|
20230530,175300,323931062,533,533,533,533,0
|
|
20230530,175200,323931062,533,533,533,533,0
|
|
20230530,175100,323931062,533,533,533,533,0
|
|
20230530,175000,323931062,533,533,533,533,0
|
|
20230530,174900,323931062,533,533,533,533,0
|
|
20230530,174800,323931062,533,533,533,533,0
|
|
20230530,174700,323931062,533,533,533,533,0
|
|
20230530,174600,323931062,533,533,533,533,0
|
|
20230530,174500,323931062,533,533,533,533,0
|
|
20230530,174400,323931062,533,533,533,533,0
|
|
20230530,174300,323931062,533,533,533,533,0
|
|
20230530,174200,323931062,533,533,533,533,0
|
|
20230530,174100,323931062,533,533,533,533,0
|
|
20230530,174000,323931062,533,533,533,533,0
|
|
20230530,173900,323931062,533,533,533,533,0
|
|
20230530,173800,323931062,533,533,533,533,11652
|
|
20230530,173700,323931062,533,533,533,533,0
|
|
20230530,173600,323931062,533,533,533,533,0
|
|
20230530,173500,323931062,533,533,533,533,0
|
|
20230530,173400,323931062,533,533,533,533,0
|
|
20230530,173300,323931062,533,533,533,533,0
|
|
20230530,173200,323931062,533,533,533,533,0
|
|
20230530,173100,323931062,533,533,533,533,0
|
|
20230530,173000,323931062,533,533,533,533,0
|
|
20230530,172900,323931062,533,533,533,533,0
|
|
20230530,172800,323931062,533,533,533,533,0
|
|
20230530,172700,323931062,533,533,533,533,0
|
|
20230530,172600,323931062,533,533,533,533,0
|
|
20230530,172500,323931062,533,533,533,533,0
|
|
20230530,172400,323931062,533,533,533,533,0
|
|
20230530,172300,323931062,533,533,533,533,0
|
|
20230530,172200,323931062,533,533,533,533,0
|
|
20230530,172100,323931062,533,533,533,533,0
|
|
20230530,172000,323931062,533,533,533,533,0
|
|
20230530,171900,323931062,533,533,533,533,0
|
|
20230530,171800,323931062,533,533,533,533,0
|
|
20230530,171700,323931062,533,533,533,533,0
|
|
20230530,171600,323931062,533,533,533,533,0
|
|
20230530,171500,323931062,533,533,533,533,0
|
|
20230530,171400,323931062,533,533,533,533,0
|
|
20230530,171300,323931062,533,533,533,533,0
|
|
20230530,171200,323931062,533,533,533,533,0
|
|
20230530,171100,323931062,533,533,533,533,0
|
|
20230530,171000,323931062,533,533,533,533,0
|
|
20230530,170900,323931062,533,533,533,533,0
|
|
20230530,170800,323931062,533,533,533,533,11652
|
|
20230530,170700,323931062,533,533,533,533,0
|
|
20230530,170600,323931062,533,533,533,533,0
|
|
20230530,170500,323931062,533,533,533,533,0
|
|
20230530,170400,323931062,533,533,533,533,0
|
|
20230530,170300,323931062,533,533,533,533,0
|
|
20230530,170200,323931062,533,533,533,533,0
|
|
20230530,170100,323931062,533,533,533,533,0
|
|
20230530,170000,323931062,533,533,533,533,0
|
|
20230530,165900,323931062,533,533,533,533,0
|
|
20230530,165800,323931062,533,533,533,533,0
|
|
20230530,165700,323931062,533,533,533,533,0
|
|
20230530,165600,323931062,533,533,533,533,0
|
|
20230530,165500,323931062,533,533,533,533,0
|
|
20230530,165400,323931062,533,533,533,533,0
|
|
20230530,165300,323931062,533,533,533,533,0
|
|
20230530,165200,323931062,533,533,533,533,0
|
|
20230530,165100,323931062,533,533,533,533,0
|
|
20230530,165000,323931062,533,533,533,533,0
|
|
20230530,164900,323931062,533,533,533,533,0
|
|
20230530,164800,323931062,533,533,533,533,0
|
|
20230530,164700,323931062,533,533,533,533,0
|
|
20230530,164600,323931062,533,533,533,533,0
|
|
20230530,164500,323931062,533,533,533,533,0
|
|
20230530,164400,323931062,533,533,533,533,0
|
|
20230530,164300,323931062,533,533,533,533,0
|
|
20230530,164200,323931062,533,533,533,533,0
|
|
20230530,164100,323931062,533,533,533,533,0
|
|
20230530,164000,323931062,533,533,533,533,0
|
|
20230530,163900,323931062,533,533,533,533,0
|
|
20230530,163800,323931062,533,533,533,533,11652
|
|
20230530,163700,323931062,533,533,533,533,0
|
|
20230530,163600,323931062,533,533,533,533,0
|
|
20230530,163500,323931062,533,533,533,533,0
|
|
20230530,163400,323931062,533,533,533,533,0
|
|
20230530,163300,323931062,533,533,533,533,0
|
|
20230530,163200,323931062,533,533,533,533,0
|
|
20230530,163100,323931062,533,533,533,533,0
|
|
20230530,163000,323931062,533,533,533,533,0
|
|
20230530,162900,323931062,533,533,533,533,0
|
|
20230530,162800,323931062,533,533,533,533,0
|
|
20230530,162700,323931062,533,533,533,533,0
|
|
20230530,162600,323931062,533,533,533,533,0
|
|
20230530,162500,323931062,533,533,533,533,0
|
|
20230530,162400,323931062,533,533,533,533,0
|
|
20230530,162300,323931062,533,533,533,533,0
|
|
20230530,162200,323931062,533,533,533,533,0
|
|
20230530,162100,323931062,533,533,533,533,0
|
|
20230530,162000,323931062,533,533,533,533,0
|
|
20230530,161900,323931062,533,533,533,533,0
|
|
20230530,161800,323931062,533,533,533,533,0
|
|
20230530,161700,323931062,533,533,533,533,0
|
|
20230530,161600,323931062,533,533,533,533,0
|
|
20230530,161500,323931062,533,533,533,533,0
|
|
20230530,161400,323931062,533,533,533,533,0
|
|
20230530,161300,323931062,533,533,533,533,0
|
|
20230530,161200,323931062,533,533,533,533,0
|
|
20230530,161100,323931062,533,533,533,533,0
|
|
20230530,161000,323931062,533,533,533,533,0
|
|
20230530,160900,323931062,533,533,533,533,0
|
|
20230530,160800,323931062,533,533,533,533,11652
|
|
20230530,160700,323931062,533,533,533,533,0
|
|
20230530,160600,323931062,533,533,533,533,0
|
|
20230530,160500,323931062,533,533,533,533,0
|
|
20230530,160400,323931062,533,533,533,533,0
|
|
20230530,160300,323931062,533,533,533,533,0
|
|
20230530,160200,323931062,533,533,533,533,0
|
|
20230530,160100,323931062,533,533,533,533,0
|
|
20230530,160000,323931062,533,533,533,533,0
|
|
20230530,155900,323931062,533,533,533,533,0
|
|
20230530,155800,323931062,533,533,533,533,0
|
|
20230530,155700,323931062,533,533,533,533,0
|
|
20230530,155600,323931062,533,533,533,533,0
|
|
20230530,155500,323931062,533,533,533,533,0
|
|
20230530,155400,323931062,533,533,533,533,0
|
|
20230530,155300,323931062,533,533,533,533,0
|
|
20230530,155200,323931062,533,533,533,533,0
|
|
20230530,155100,323931062,533,533,533,533,0
|
|
20230530,155000,323931062,533,533,533,533,0
|
|
20230530,154900,323931062,533,533,533,533,0
|
|
20230530,154800,323931062,533,533,533,533,0
|
|
20230530,154700,323931062,533,533,533,533,0
|
|
20230530,154600,323931062,533,533,533,533,0
|
|
20230530,154500,323931062,533,533,533,533,0
|
|
20230530,154400,323931062,533,533,533,533,0
|
|
20230530,154300,323931062,533,533,533,533,0
|
|
20230530,154200,323931062,533,533,533,533,0
|
|
20230530,154100,323931062,533,533,533,533,0
|
|
20230530,154000,323931062,533,533,533,533,0
|
|
20230530,153900,323931062,533,533,533,533,0
|
|
20230530,153800,323931062,533,533,533,533,11652
|
|
20230530,153700,323931062,533,533,533,533,0
|
|
20230530,153600,323931062,533,533,533,533,0
|
|
20230530,153500,323931062,533,533,533,533,0
|
|
20230530,153400,323931062,533,533,533,533,0
|
|
20230530,153300,323931062,533,533,533,533,0
|
|
20230530,153200,323931062,533,533,533,533,0
|
|
20230530,153100,323931062,533,533,533,533,0
|
|
20230530,153000,323931062,533,533,533,533,11652
|
|
20230530,152900,317720546,536,536,536,536,0
|
|
20230530,152800,317720546,536,536,536,536,0
|
|
20230530,152700,317720546,536,536,536,536,0
|
|
20230530,152600,317720546,536,536,536,536,0
|
|
20230530,152500,317720546,536,536,536,536,0
|
|
20230530,152400,317720546,536,536,536,536,0
|
|
20230530,152300,317720546,536,536,536,536,0
|
|
20230530,152200,317720546,536,536,536,536,0
|
|
20230530,152100,317720546,536,536,536,536,0
|
|
20230530,152000,317720546,536,536,536,536,0
|
|
20230530,151900,317720546,536,536,536,536,251
|
|
20230530,151800,317586010,534,535,535,534,6339
|
|
20230530,151700,314199781,535,536,536,535,2460
|
|
20230530,151600,312883672,536,536,536,536,0
|
|
20230530,151500,312883672,536,537,537,536,512
|
|
20230530,151400,312608740,538,536,538,536,2099
|
|
20230530,151300,311483600,535,535,535,535,397
|
|
20230530,151200,311271205,535,535,536,535,4118
|
|
20230530,151100,309064341,535,536,536,535,825
|
|
20230530,151000,308622964,535,535,535,535,19
|
|
20230530,150900,308612799,535,535,536,535,5167
|
|
20230530,150800,305848443,535,535,535,535,5300
|
|
20230530,150700,303012943,535,535,535,535,0
|
|
20230530,150600,303012943,535,535,535,535,22
|
|
20230530,150500,303001173,535,535,536,535,1144
|
|
20230530,150400,302388511,536,536,536,535,34
|
|
20230530,150300,302370309,536,536,536,536,0
|
|
20230530,150200,302370309,536,536,536,535,211
|
|
20230530,150100,302257235,536,535,536,534,663
|
|
20230530,150000,301902551,536,536,536,535,470
|
|
20230530,145900,301651098,535,535,536,535,45
|
|
20230530,145800,301627022,536,535,536,535,13
|
|
20230530,145700,301620065,536,536,536,535,40
|
|
20230530,145600,301598663,536,536,536,536,1
|
|
20230530,145500,301598127,536,536,536,536,0
|
|
20230530,145400,301598127,536,535,536,535,6400
|
|
20230530,145300,298173727,536,536,536,536,0
|
|
20230530,145200,298173727,536,536,536,536,2
|
|
20230530,145100,298172655,536,536,536,536,0
|
|
20230530,145000,298172655,536,536,536,536,0
|
|
20230530,144900,298172655,536,536,536,536,5
|
|
20230530,144800,298169975,535,536,536,535,3083
|
|
20230530,144700,296520560,536,538,538,536,505
|
|
20230530,144600,296249870,538,538,538,538,0
|
|
20230530,144500,296249870,538,538,538,538,1
|
|
20230530,144400,296249332,538,538,538,538,0
|
|
20230530,144300,296249332,538,538,538,538,0
|
|
20230530,144200,296249332,538,538,538,538,0
|
|
20230530,144100,296249332,538,538,538,538,0
|
|
20230530,144000,296249332,538,538,538,538,0
|
|
20230530,143900,296249332,538,537,538,537,11
|
|
20230530,143800,296243418,538,536,538,536,3
|
|
20230530,143700,296241808,536,534,536,534,6
|
|
20230530,143600,296238600,535,535,535,535,1997
|
|
20230530,143500,295170205,535,535,535,535,18
|
|
20230530,143400,295160575,535,535,535,535,70
|
|
20230530,143300,295123125,535,536,536,535,1236
|
|
20230530,143200,294461566,536,536,536,536,2000
|
|
20230530,143100,293389566,536,536,536,536,0
|
|
20230530,143000,293389566,536,536,536,536,9
|
|
20230530,142900,293384742,536,536,536,536,11
|
|
20230530,142800,293378846,537,537,538,537,2100
|
|
20230530,142700,292251145,538,538,538,538,1555
|
|
20230530,142600,291414555,537,537,537,537,11
|
|
20230530,142500,291408648,537,537,537,537,22
|
|
20230530,142400,291396834,537,537,537,537,0
|
|
20230530,142300,291396834,537,537,537,537,1000
|
|
20230530,142200,290859834,539,539,539,539,0
|
|
20230530,142100,290859834,539,539,539,539,2
|
|
20230530,142000,290858756,537,539,539,537,80
|
|
20230530,141900,290815643,539,537,539,537,516
|
|
20230530,141800,290538324,540,539,540,538,5976
|
|
20230530,141700,287322721,540,539,540,539,3545
|
|
20230530,141600,285411964,539,539,539,539,102
|
|
20230530,141500,285356986,537,539,539,537,5
|
|
20230530,141400,285354297,539,539,539,538,23
|
|
20230530,141300,285341912,539,538,539,538,500
|
|
20230530,141200,285072415,539,537,539,537,11
|
|
20230530,141100,285066504,539,539,539,539,4
|
|
20230530,141000,285064348,537,539,539,537,5
|
|
20230530,140900,285061659,537,539,539,537,84
|
|
20230530,140800,285016389,539,539,539,539,54
|
|
20230530,140700,284987283,539,540,540,539,6268
|
|
20230530,140600,281608820,540,539,540,539,8084
|
|
20230530,140500,277251532,539,541,541,535,50041
|
|
20230530,140400,250424880,541,541,541,540,866
|
|
20230530,140300,249956379,541,541,541,541,22
|
|
20230530,140200,249944477,540,540,540,540,7103
|
|
20230530,140100,246108857,540,540,540,540,1
|
|
20230530,140000,246108317,540,539,540,539,11
|
|
20230530,135900,246102386,539,539,539,538,7
|
|
20230530,135800,246098614,540,540,540,540,0
|
|
20230530,135700,246098614,540,540,540,540,5
|
|
20230530,135600,246095914,540,539,540,539,2
|
|
20230530,135500,246094835,539,540,540,539,3
|
|
20230530,135400,246093216,538,540,540,538,2
|
|
20230530,135300,246092138,540,538,540,538,859
|
|
20230530,135200,245629990,540,539,540,538,1008
|
|
20230530,135100,245087569,540,540,540,540,0
|
|
20230530,135000,245087569,540,539,540,539,1001
|
|
20230530,134900,244548029,540,540,540,540,29
|
|
20230530,134800,244532369,540,540,540,540,18
|
|
20230530,134700,244522649,540,540,540,540,18
|
|
20230530,134600,244512929,540,540,540,540,20
|
|
20230530,134500,244502129,541,541,541,541,1
|
|
20230530,134400,244501588,541,540,541,540,3
|
|
20230530,134300,244499966,541,541,541,541,0
|
|
20230530,134200,244499966,541,538,541,538,5
|
|
20230530,134100,244497270,538,541,541,538,1012
|
|
20230530,134000,243951275,542,542,542,542,0
|
|
20230530,133900,243951275,542,542,542,542,2
|
|
20230530,133800,243950191,541,541,542,541,10462
|
|
20230530,133700,238290247,541,541,541,539,504
|
|
20230530,133600,238018582,541,541,541,541,100
|
|
20230530,133500,237964482,541,541,541,541,13
|
|
20230530,133400,237957449,541,541,541,541,3019
|
|
20230530,133300,236324170,541,539,541,539,2005
|
|
20230530,133200,235242467,539,539,539,539,2
|
|
20230530,133100,235241389,537,538,538,537,46
|
|
20230530,133000,235216642,539,539,539,539,16
|
|
20230530,132900,235208018,539,539,539,539,50
|
|
20230530,132800,235181068,539,539,539,539,2
|
|
20230530,132700,235179990,539,539,539,539,0
|
|
20230530,132600,235179990,539,539,539,539,1
|
|
20230530,132500,235179451,537,537,537,537,0
|
|
20230530,132400,235179451,537,539,539,537,2500
|
|
20230530,132300,233834651,539,538,539,538,1003
|
|
20230530,132200,233295034,539,539,539,539,65
|
|
20230530,132100,233259999,538,539,539,538,118
|
|
20230530,132000,233196497,538,538,538,538,0
|
|
20230530,131900,233196497,538,540,540,538,563
|
|
20230530,131800,232893090,540,540,540,540,595
|
|
20230530,131700,232571790,540,540,540,540,200
|
|
20230530,131600,232463790,540,539,540,539,187
|
|
20230530,131500,232362838,540,540,540,540,201
|
|
20230530,131400,232254298,540,537,540,537,4089
|
|
20230530,131300,230048089,537,537,537,537,2003
|
|
20230530,131200,228972478,537,537,537,537,0
|
|
20230530,131100,228972478,537,538,538,537,393
|
|
20230530,131000,228761436,538,538,538,538,0
|
|
20230530,130900,228761436,538,539,539,538,62
|
|
20230530,130800,228728065,539,539,539,539,15
|
|
20230530,130700,228719980,537,537,537,537,5366
|
|
20230530,130600,225838438,537,537,537,537,0
|
|
20230530,130500,225838438,537,539,539,536,1001
|
|
20230530,130400,225300682,539,540,540,539,22
|
|
20230530,130300,225288803,540,540,540,540,11
|
|
20230530,130200,225282863,540,540,540,540,185
|
|
20230530,130100,225182963,539,539,539,539,2958
|
|
20230530,130000,223588601,538,538,539,538,792
|
|
20230530,125900,223162226,540,540,540,540,7
|
|
20230530,125800,223158446,539,540,540,539,2730
|
|
20230530,125700,221686946,540,539,540,539,15847
|
|
20230530,125600,213133023,539,537,539,537,29922
|
|
20230530,125500,197047138,536,535,536,535,8769
|
|
20230530,125400,192350979,535,535,535,535,6212
|
|
20230530,125300,189027559,535,535,535,535,320
|
|
20230530,125200,188856359,535,535,535,535,0
|
|
20230530,125100,188856359,535,535,535,533,106
|
|
20230530,125000,188799849,531,533,533,531,10
|
|
20230530,124900,188794527,534,534,534,534,6000
|
|
20230530,124800,185590527,535,535,535,535,1
|
|
20230530,124700,185589992,536,536,536,536,0
|
|
20230530,124600,185589992,536,536,536,536,1
|
|
20230530,124500,185589456,531,538,538,531,50057
|
|
20230530,124400,158920524,538,538,538,538,23
|
|
20230530,124300,158908150,538,537,538,537,5747
|
|
20230530,124200,155822000,537,536,537,536,2927
|
|
20230530,124100,154253126,537,537,537,537,266
|
|
20230530,124000,154110284,537,537,537,537,702
|
|
20230530,123900,153733310,537,538,538,535,1498
|
|
20230530,123800,152930331,538,538,538,538,0
|
|
20230530,123700,152930331,538,538,538,538,212
|
|
20230530,123600,152816275,538,538,538,538,0
|
|
20230530,123500,152816275,538,538,538,538,1005
|
|
20230530,123400,152275585,538,538,538,538,1000
|
|
20230530,123300,151737585,538,536,538,535,2185
|
|
20230530,123200,150566258,537,537,537,537,1573
|
|
20230530,123100,149721557,537,537,538,537,140
|
|
20230530,123000,149646375,537,537,537,536,654
|
|
20230530,122900,149295187,537,536,537,536,71
|
|
20230530,122800,149257110,537,538,538,537,681
|
|
20230530,122700,148891313,538,538,538,538,1514
|
|
20230530,122600,148076781,538,536,538,536,10140
|
|
20230530,122500,142625709,536,536,536,536,2
|
|
20230530,122400,142624637,536,536,536,536,618
|
|
20230530,122300,142293389,536,535,536,535,1300
|
|
20230530,122200,141597887,535,534,535,534,2929
|
|
20230530,122100,140033799,534,534,534,534,559
|
|
20230530,122000,139735293,534,534,534,534,20
|
|
20230530,121900,139724613,534,533,534,533,198
|
|
20230530,121800,139619077,533,534,534,533,15
|
|
20230530,121700,139611079,534,534,534,534,25
|
|
20230530,121600,139597729,534,533,534,533,2989
|
|
20230530,121500,138004158,533,533,533,533,6369
|
|
20230530,121400,134609481,533,532,533,532,4808
|
|
20230530,121300,132051421,531,532,532,531,4
|
|
20230530,121200,132049295,532,532,532,532,1079
|
|
20230530,121100,131475267,532,532,532,532,4
|
|
20230530,121000,131473139,532,532,532,532,10
|
|
20230530,120900,131467819,532,532,532,532,2021
|
|
20230530,120800,130392647,532,532,532,532,0
|
|
20230530,120700,130392647,532,532,532,532,0
|
|
20230530,120600,130392647,532,532,532,532,2
|
|
20230530,120500,130391583,532,532,532,532,1002
|
|
20230530,120400,129858519,532,532,532,532,41
|
|
20230530,120300,129836707,532,532,532,532,350
|
|
20230530,120200,129650507,532,531,532,531,3272
|
|
20230530,120100,127913073,531,531,531,531,0
|
|
20230530,120000,127913073,531,531,531,531,1
|
|
20230530,115900,127912542,531,531,531,531,0
|
|
20230530,115800,127912542,531,531,531,531,0
|
|
20230530,115700,127912542,531,531,531,531,11
|
|
20230530,115600,127906701,531,531,531,531,43
|
|
20230530,115500,127883868,531,531,531,531,4683
|
|
20230530,115400,125397195,532,532,532,532,3
|
|
20230530,115300,125395599,532,532,532,532,2
|
|
20230530,115200,125394535,532,532,532,531,26
|
|
20230530,115100,125380723,532,532,532,531,2134
|
|
20230530,115000,124247435,532,532,532,532,100
|
|
20230530,114900,124194235,532,532,532,531,5689
|
|
20230530,114800,121173269,532,532,532,532,11
|
|
20230530,114700,121167417,531,531,531,531,21070
|
|
20230530,114600,109979247,531,531,531,530,366
|
|
20230530,114500,109785264,531,531,531,531,5
|
|
20230530,114400,109782609,531,531,531,531,7
|
|
20230530,114300,109778892,531,531,531,531,2
|
|
20230530,114200,109777830,530,530,530,530,259
|
|
20230530,114100,109640560,531,531,531,531,804
|
|
20230530,114000,109213636,531,531,531,531,5259
|
|
20230530,113900,106421107,531,531,531,531,33
|
|
20230530,113800,106403584,533,533,533,533,2
|
|
20230530,113700,106402518,533,533,533,533,501
|
|
20230530,113600,106135485,533,533,533,533,10
|
|
20230530,113500,106130155,533,533,533,533,0
|
|
20230530,113400,106130155,533,533,533,533,0
|
|
20230530,113300,106130155,533,533,533,533,0
|
|
20230530,113200,106130155,533,532,533,532,19
|
|
20230530,113100,106120043,533,533,533,533,1
|
|
20230530,113000,106119510,533,533,533,533,0
|
|
20230530,112900,106119510,533,533,533,532,5202
|
|
20230530,112800,103351942,533,533,533,533,106
|
|
20230530,112700,103295444,533,533,533,533,10
|
|
20230530,112600,103290114,533,533,533,533,1
|
|
20230530,112500,103289581,532,533,533,532,5475
|
|
20230530,112400,100376856,533,533,533,533,150
|
|
20230530,112300,100296906,533,532,533,531,642
|
|
20230530,112200,99955742,532,532,532,532,0
|
|
20230530,112100,99955742,532,532,532,532,0
|
|
20230530,112000,99955742,532,532,532,532,227
|
|
20230530,111900,99834978,532,531,532,531,302
|
|
20230530,111800,99674315,532,532,532,532,1
|
|
20230530,111700,99673783,532,532,532,532,1004
|
|
20230530,111600,99139655,532,532,532,532,0
|
|
20230530,111500,99139655,532,532,532,532,0
|
|
20230530,111400,99139655,532,530,532,530,5001
|
|
20230530,111300,96479125,531,531,531,531,5000
|
|
20230530,111200,93824125,531,531,531,531,0
|
|
20230530,111100,93824125,531,531,531,531,10
|
|
20230530,111000,93818815,531,531,531,531,0
|
|
20230530,110900,93818815,531,531,531,531,15
|
|
20230530,110800,93810850,531,531,531,531,0
|
|
20230530,110700,93810850,531,531,531,531,0
|
|
20230530,110600,93810850,531,531,531,531,104
|
|
20230530,110500,93755626,531,531,531,531,21
|
|
20230530,110400,93744475,531,531,531,531,2
|
|
20230530,110300,93743413,529,531,531,529,459
|
|
20230530,110200,93500183,528,528,528,528,2303
|
|
20230530,110100,92284199,531,531,531,531,0
|
|
20230530,110000,92284199,531,530,531,528,8796
|
|
20230530,105900,87632335,532,532,532,532,0
|
|
20230530,105800,87632335,532,532,532,530,293
|
|
20230530,105700,87477000,532,530,532,530,502
|
|
20230530,105600,87210936,532,532,532,532,2
|
|
20230530,105500,87209872,530,530,530,530,0
|
|
20230530,105400,87209872,530,530,530,530,800
|
|
20230530,105300,86785872,530,532,532,530,112
|
|
20230530,105200,86726508,532,531,532,530,5002
|
|
20230530,105100,84074091,532,532,532,532,2
|
|
20230530,105000,84073027,532,532,532,532,267
|
|
20230530,104900,83930983,532,532,532,532,10
|
|
20230530,104800,83925663,532,532,532,532,1
|
|
20230530,104700,83925131,532,532,532,532,2
|
|
20230530,104600,83924067,532,532,532,532,2
|
|
20230530,104500,83923003,532,532,532,532,632
|
|
20230530,104400,83586779,532,532,532,532,104
|
|
20230530,104300,83531451,532,532,532,532,202
|
|
20230530,104200,83423987,532,532,532,532,2002
|
|
20230530,104100,82358923,532,532,532,532,812
|
|
20230530,104000,81926939,532,532,532,532,0
|
|
20230530,103900,81926939,532,532,532,532,6
|
|
20230530,103800,81923747,532,532,532,532,28
|
|
20230530,103700,81908851,532,532,532,532,2
|
|
20230530,103600,81907787,532,531,532,531,4003
|
|
20230530,103500,79782191,532,532,532,532,2
|
|
20230530,103400,79781127,532,532,532,532,2
|
|
20230530,103300,79780063,532,532,532,532,59
|
|
20230530,103200,79748675,532,532,532,532,0
|
|
20230530,103100,79748675,532,532,532,532,102
|
|
20230530,103000,79694411,532,532,532,532,2
|
|
20230530,102900,79693347,532,532,532,532,0
|
|
20230530,102800,79693347,532,531,532,531,112
|
|
20230530,102700,79633863,531,532,532,531,867
|
|
20230530,102600,79173201,531,531,531,531,4
|
|
20230530,102500,79171077,532,532,532,532,2
|
|
20230530,102400,79170013,531,531,531,531,0
|
|
20230530,102300,79170013,531,531,531,531,0
|
|
20230530,102200,79170013,531,532,532,531,1101
|
|
20230530,102100,78585281,532,532,532,532,0
|
|
20230530,102000,78585281,532,532,532,532,0
|
|
20230530,101900,78585281,532,532,532,532,12
|
|
20230530,101800,78578897,532,532,532,532,0
|
|
20230530,101700,78578897,532,532,532,532,2
|
|
20230530,101600,78577833,532,532,532,532,106
|
|
20230530,101500,78521441,532,532,532,532,7
|
|
20230530,101400,78517717,531,531,531,531,8322
|
|
20230530,101300,74098735,531,531,531,531,0
|
|
20230530,101200,74098735,531,530,531,530,2801
|
|
20230530,101100,72614204,531,529,531,529,88
|
|
20230530,101000,72567650,529,531,531,529,3967
|
|
20230530,100900,70461987,531,531,531,531,50
|
|
20230530,100800,70435437,532,531,532,531,2002
|
|
20230530,100700,69372373,531,530,531,530,50
|
|
20230530,100600,69345847,531,530,532,530,3615
|
|
20230530,100500,67423885,530,532,532,530,1394
|
|
20230530,100400,66684060,532,531,532,531,4338
|
|
20230530,100300,64380577,531,531,531,531,1
|
|
20230530,100200,64380046,531,530,531,530,668
|
|
20230530,100100,64026005,530,530,530,530,0
|
|
20230530,100000,64026005,530,530,530,530,115
|
|
20230530,095900,63965055,531,531,531,531,18
|
|
20230530,095800,63955497,530,531,531,530,581
|
|
20230530,095700,63647286,529,529,529,529,0
|
|
20230530,095600,63647286,529,529,529,529,0
|
|
20230530,095500,63647286,529,530,530,529,104
|
|
20230530,095400,63592167,532,532,532,532,0
|
|
20230530,095300,63592167,532,533,533,532,609
|
|
20230530,095200,63267879,532,532,532,532,1020
|
|
20230530,095100,62725239,532,532,532,532,37
|
|
20230530,095000,62705555,533,533,533,533,11
|
|
20230530,094900,62699692,533,529,533,529,2387
|
|
20230530,094800,61435337,529,528,529,528,2103
|
|
20230530,094700,60324949,528,529,529,528,37
|
|
20230530,094600,60305384,529,529,529,529,2098
|
|
20230530,094500,59195542,529,529,529,529,10
|
|
20230530,094400,59190252,532,532,532,530,13852
|
|
20230530,094300,51845186,531,531,531,531,0
|
|
20230530,094200,51845186,531,531,531,531,0
|
|
20230530,094100,51845186,531,531,531,531,1
|
|
20230530,094000,51844655,533,532,533,532,18
|
|
20230530,093900,51835062,532,532,532,532,200
|
|
20230530,093800,51728662,533,533,533,533,3902
|
|
20230530,093700,49648896,533,533,533,533,787
|
|
20230530,093600,49229425,533,532,533,532,2486
|
|
20230530,093500,47905917,533,533,533,533,0
|
|
20230530,093400,47905917,533,533,533,533,477
|
|
20230530,093300,47651676,532,533,533,532,147
|
|
20230530,093200,47573471,533,533,533,533,109
|
|
20230530,093100,47515374,533,533,533,533,101
|
|
20230530,093000,47461541,531,530,531,530,407
|
|
20230530,092900,47245624,531,531,531,531,5010
|
|
20230530,092800,44585314,530,531,531,530,380
|
|
20230530,092700,44383734,530,530,530,530,7356
|
|
20230530,092600,40485054,531,530,531,530,3984
|
|
20230530,092500,38373533,531,531,531,531,1335
|
|
20230530,092400,37664648,532,532,532,532,3103
|
|
20230530,092300,36013852,533,533,533,533,0
|
|
20230530,092200,36013852,533,533,533,533,0
|
|
20230530,092100,36013852,533,534,534,533,325
|
|
20230530,092000,35840626,533,534,534,533,7358
|
|
20230530,091900,31917983,534,534,534,533,2411
|
|
20230530,091800,30630533,534,535,535,534,448
|
|
20230530,091700,30391300,535,535,535,534,1771
|
|
20230530,091600,29443835,535,535,535,535,126
|
|
20230530,091500,29376425,535,533,535,533,1885
|
|
20230530,091400,28371500,533,534,534,532,957
|
|
20230530,091300,27861638,533,533,535,533,3731
|
|
20230530,091200,25873001,535,535,535,533,2380
|
|
20230530,091100,24600701,533,532,535,532,1049
|
|
20230530,091000,24040795,533,534,536,533,2748
|
|
20230530,090900,22572394,536,535,536,535,1054
|
|
20230530,090800,22007451,536,534,536,534,4126
|
|
20230530,090700,19799887,533,533,533,533,2547
|
|
20230530,090600,18442336,533,533,533,533,7453
|
|
20230530,090500,14469887,533,532,533,532,585
|
|
20230530,090400,14158108,532,534,534,532,5151
|
|
20230530,090300,11408448,535,537,537,535,494
|
|
20230530,090200,11143614,537,531,539,530,5226
|
|
20230530,090100,8368142,530,530,530,530,2047
|
|
20230530,090000,7283232,528,528,528,528,13794
|