704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,204100,127205035,588,588,588,588,10584
|
|
20230530,204000,127205035,588,588,588,588,0
|
|
20230530,203900,127205035,588,588,588,588,0
|
|
20230530,203800,127205035,588,588,588,588,0
|
|
20230530,203700,127205035,588,588,588,588,0
|
|
20230530,203600,127205035,588,588,588,588,0
|
|
20230530,203500,127205035,588,588,588,588,0
|
|
20230530,203400,127205035,588,588,588,588,0
|
|
20230530,203300,127205035,588,588,588,588,0
|
|
20230530,203200,127205035,588,588,588,588,0
|
|
20230530,203100,127205035,588,588,588,588,0
|
|
20230530,203000,127205035,588,588,588,588,0
|
|
20230530,202900,127205035,588,588,588,588,0
|
|
20230530,202800,127205035,588,588,588,588,0
|
|
20230530,202700,127205035,588,588,588,588,0
|
|
20230530,202600,127205035,588,588,588,588,0
|
|
20230530,202500,127205035,588,588,588,588,0
|
|
20230530,202400,127205035,588,588,588,588,0
|
|
20230530,202300,127205035,588,588,588,588,0
|
|
20230530,202200,127205035,588,588,588,588,0
|
|
20230530,202100,127205035,588,588,588,588,0
|
|
20230530,202000,127205035,588,588,588,588,0
|
|
20230530,201900,127205035,588,588,588,588,0
|
|
20230530,201800,127205035,588,588,588,588,0
|
|
20230530,201700,127205035,588,588,588,588,0
|
|
20230530,201600,127205035,588,588,588,588,0
|
|
20230530,201500,127205035,588,588,588,588,0
|
|
20230530,201400,127205035,588,588,588,588,0
|
|
20230530,201300,127205035,588,588,588,588,0
|
|
20230530,201200,127205035,588,588,588,588,0
|
|
20230530,201100,127205035,588,588,588,588,10584
|
|
20230530,201000,127205035,588,588,588,588,0
|
|
20230530,200900,127205035,588,588,588,588,0
|
|
20230530,200800,127205035,588,588,588,588,0
|
|
20230530,200700,127205035,588,588,588,588,0
|
|
20230530,200600,127205035,588,588,588,588,0
|
|
20230530,200500,127205035,588,588,588,588,0
|
|
20230530,200400,127205035,588,588,588,588,0
|
|
20230530,200300,127205035,588,588,588,588,0
|
|
20230530,200200,127205035,588,588,588,588,0
|
|
20230530,200100,127205035,588,588,588,588,0
|
|
20230530,200000,127205035,588,588,588,588,0
|
|
20230530,195900,127205035,588,588,588,588,0
|
|
20230530,195800,127205035,588,588,588,588,0
|
|
20230530,195700,127205035,588,588,588,588,0
|
|
20230530,195600,127205035,588,588,588,588,0
|
|
20230530,195500,127205035,588,588,588,588,0
|
|
20230530,195400,127205035,588,588,588,588,0
|
|
20230530,195300,127205035,588,588,588,588,0
|
|
20230530,195200,127205035,588,588,588,588,0
|
|
20230530,195100,127205035,588,588,588,588,0
|
|
20230530,195000,127205035,588,588,588,588,0
|
|
20230530,194900,127205035,588,588,588,588,0
|
|
20230530,194800,127205035,588,588,588,588,0
|
|
20230530,194700,127205035,588,588,588,588,0
|
|
20230530,194600,127205035,588,588,588,588,0
|
|
20230530,194500,127205035,588,588,588,588,0
|
|
20230530,194400,127205035,588,588,588,588,0
|
|
20230530,194300,127205035,588,588,588,588,0
|
|
20230530,194200,127205035,588,588,588,588,0
|
|
20230530,194100,127205035,588,588,588,588,10584
|
|
20230530,194000,127205035,588,588,588,588,0
|
|
20230530,193900,127205035,588,588,588,588,0
|
|
20230530,193800,127205035,588,588,588,588,0
|
|
20230530,193700,127205035,588,588,588,588,0
|
|
20230530,193600,127205035,588,588,588,588,0
|
|
20230530,193500,127205035,588,588,588,588,0
|
|
20230530,193400,127205035,588,588,588,588,0
|
|
20230530,193300,127205035,588,588,588,588,0
|
|
20230530,193200,127205035,588,588,588,588,0
|
|
20230530,193100,127205035,588,588,588,588,0
|
|
20230530,193000,127205035,588,588,588,588,0
|
|
20230530,192900,127205035,588,588,588,588,0
|
|
20230530,192800,127205035,588,588,588,588,0
|
|
20230530,192700,127205035,588,588,588,588,0
|
|
20230530,192600,127205035,588,588,588,588,0
|
|
20230530,192500,127205035,588,588,588,588,0
|
|
20230530,192400,127205035,588,588,588,588,0
|
|
20230530,192300,127205035,588,588,588,588,0
|
|
20230530,192200,127205035,588,588,588,588,0
|
|
20230530,192100,127205035,588,588,588,588,0
|
|
20230530,192000,127205035,588,588,588,588,0
|
|
20230530,191900,127205035,588,588,588,588,0
|
|
20230530,191800,127205035,588,588,588,588,0
|
|
20230530,191700,127205035,588,588,588,588,0
|
|
20230530,191600,127205035,588,588,588,588,0
|
|
20230530,191500,127205035,588,588,588,588,0
|
|
20230530,191400,127205035,588,588,588,588,0
|
|
20230530,191300,127205035,588,588,588,588,0
|
|
20230530,191200,127205035,588,588,588,588,0
|
|
20230530,191100,127205035,588,588,588,588,10584
|
|
20230530,191000,127205035,588,588,588,588,0
|
|
20230530,190900,127205035,588,588,588,588,0
|
|
20230530,190800,127205035,588,588,588,588,0
|
|
20230530,190700,127205035,588,588,588,588,0
|
|
20230530,190600,127205035,588,588,588,588,0
|
|
20230530,190500,127205035,588,588,588,588,0
|
|
20230530,190400,127205035,588,588,588,588,0
|
|
20230530,190300,127205035,588,588,588,588,0
|
|
20230530,190200,127205035,588,588,588,588,0
|
|
20230530,190100,127205035,588,588,588,588,0
|
|
20230530,190000,127205035,588,588,588,588,0
|
|
20230530,185900,127205035,588,588,588,588,0
|
|
20230530,185800,127205035,588,588,588,588,0
|
|
20230530,185700,127205035,588,588,588,588,0
|
|
20230530,185600,127205035,588,588,588,588,0
|
|
20230530,185500,127205035,588,588,588,588,0
|
|
20230530,185400,127205035,588,588,588,588,0
|
|
20230530,185300,127205035,588,588,588,588,0
|
|
20230530,185200,127205035,588,588,588,588,0
|
|
20230530,185100,127205035,588,588,588,588,0
|
|
20230530,185000,127205035,588,588,588,588,0
|
|
20230530,184900,127205035,588,588,588,588,0
|
|
20230530,184800,127205035,588,588,588,588,0
|
|
20230530,184700,127205035,588,588,588,588,0
|
|
20230530,184600,127205035,588,588,588,588,0
|
|
20230530,184500,127205035,588,588,588,588,0
|
|
20230530,184400,127205035,588,588,588,588,0
|
|
20230530,184300,127205035,588,588,588,588,0
|
|
20230530,184200,127205035,588,588,588,588,0
|
|
20230530,184100,127205035,588,588,588,588,10584
|
|
20230530,184000,127205035,588,588,588,588,0
|
|
20230530,183900,127205035,588,588,588,588,0
|
|
20230530,183800,127205035,588,588,588,588,0
|
|
20230530,183700,127205035,588,588,588,588,0
|
|
20230530,183600,127205035,588,588,588,588,0
|
|
20230530,183500,127205035,588,588,588,588,0
|
|
20230530,183400,127205035,588,588,588,588,0
|
|
20230530,183300,127205035,588,588,588,588,0
|
|
20230530,183200,127205035,588,588,588,588,0
|
|
20230530,183100,127205035,588,588,588,588,0
|
|
20230530,183000,127205035,588,588,588,588,0
|
|
20230530,182900,127205035,588,588,588,588,0
|
|
20230530,182800,127205035,588,588,588,588,0
|
|
20230530,182700,127205035,588,588,588,588,0
|
|
20230530,182600,127205035,588,588,588,588,0
|
|
20230530,182500,127205035,588,588,588,588,0
|
|
20230530,182400,127205035,588,588,588,588,0
|
|
20230530,182300,127205035,588,588,588,588,0
|
|
20230530,182200,127205035,588,588,588,588,0
|
|
20230530,182100,127205035,588,588,588,588,0
|
|
20230530,182000,127205035,588,588,588,588,0
|
|
20230530,181900,127205035,588,588,588,588,0
|
|
20230530,181800,127205035,588,588,588,588,0
|
|
20230530,181700,127205035,588,588,588,588,0
|
|
20230530,181600,127205035,588,588,588,588,0
|
|
20230530,181500,127205035,588,588,588,588,0
|
|
20230530,181400,127205035,588,588,588,588,0
|
|
20230530,181300,127205035,588,588,588,588,0
|
|
20230530,181200,127205035,588,588,588,588,0
|
|
20230530,181100,127205035,588,588,588,588,10584
|
|
20230530,181000,127205035,588,588,588,588,0
|
|
20230530,180900,127205035,588,588,588,588,0
|
|
20230530,180800,127205035,588,588,588,588,0
|
|
20230530,180700,127205035,588,588,588,588,0
|
|
20230530,180600,127205035,588,588,588,588,0
|
|
20230530,180500,127205035,588,588,588,588,0
|
|
20230530,180400,127205035,588,588,588,588,0
|
|
20230530,180300,127205035,588,588,588,588,0
|
|
20230530,180200,127205035,588,588,588,588,0
|
|
20230530,180100,127205035,588,588,588,588,0
|
|
20230530,180000,127205035,588,588,588,588,0
|
|
20230530,175900,127205035,588,588,588,588,0
|
|
20230530,175800,127205035,588,588,588,588,0
|
|
20230530,175700,127205035,588,588,588,588,0
|
|
20230530,175600,127205035,588,588,588,588,0
|
|
20230530,175500,127205035,588,588,588,588,0
|
|
20230530,175400,127205035,588,588,588,588,0
|
|
20230530,175300,127205035,588,588,588,588,0
|
|
20230530,175200,127205035,588,588,588,588,0
|
|
20230530,175100,127205035,588,588,588,588,0
|
|
20230530,175000,127205035,588,588,588,588,0
|
|
20230530,174900,127205035,588,588,588,588,0
|
|
20230530,174800,127205035,588,588,588,588,0
|
|
20230530,174700,127205035,588,588,588,588,0
|
|
20230530,174600,127205035,588,588,588,588,0
|
|
20230530,174500,127205035,588,588,588,588,0
|
|
20230530,174400,127205035,588,588,588,588,0
|
|
20230530,174300,127205035,588,588,588,588,0
|
|
20230530,174200,127205035,588,588,588,588,0
|
|
20230530,174100,127205035,588,588,588,588,10584
|
|
20230530,174000,127205035,588,588,588,588,0
|
|
20230530,173900,127205035,588,588,588,588,0
|
|
20230530,173800,127205035,588,588,588,588,0
|
|
20230530,173700,127205035,588,588,588,588,0
|
|
20230530,173600,127205035,588,588,588,588,0
|
|
20230530,173500,127205035,588,588,588,588,0
|
|
20230530,173400,127205035,588,588,588,588,0
|
|
20230530,173300,127205035,588,588,588,588,0
|
|
20230530,173200,127205035,588,588,588,588,0
|
|
20230530,173100,127205035,588,588,588,588,0
|
|
20230530,173000,127205035,588,588,588,588,0
|
|
20230530,172900,127205035,588,588,588,588,0
|
|
20230530,172800,127205035,588,588,588,588,0
|
|
20230530,172700,127205035,588,588,588,588,0
|
|
20230530,172600,127205035,588,588,588,588,0
|
|
20230530,172500,127205035,588,588,588,588,0
|
|
20230530,172400,127205035,588,588,588,588,0
|
|
20230530,172300,127205035,588,588,588,588,0
|
|
20230530,172200,127205035,588,588,588,588,0
|
|
20230530,172100,127205035,588,588,588,588,0
|
|
20230530,172000,127205035,588,588,588,588,0
|
|
20230530,171900,127205035,588,588,588,588,0
|
|
20230530,171800,127205035,588,588,588,588,0
|
|
20230530,171700,127205035,588,588,588,588,0
|
|
20230530,171600,127205035,588,588,588,588,0
|
|
20230530,171500,127205035,588,588,588,588,0
|
|
20230530,171400,127205035,588,588,588,588,0
|
|
20230530,171300,127205035,588,588,588,588,0
|
|
20230530,171200,127205035,588,588,588,588,0
|
|
20230530,171100,127205035,588,588,588,588,10584
|
|
20230530,171000,127205035,588,588,588,588,0
|
|
20230530,170900,127205035,588,588,588,588,0
|
|
20230530,170800,127205035,588,588,588,588,0
|
|
20230530,170700,127205035,588,588,588,588,0
|
|
20230530,170600,127205035,588,588,588,588,0
|
|
20230530,170500,127205035,588,588,588,588,0
|
|
20230530,170400,127205035,588,588,588,588,0
|
|
20230530,170300,127205035,588,588,588,588,0
|
|
20230530,170200,127205035,588,588,588,588,0
|
|
20230530,170100,127205035,588,588,588,588,0
|
|
20230530,170000,127205035,588,588,588,588,0
|
|
20230530,165900,127205035,588,588,588,588,0
|
|
20230530,165800,127205035,588,588,588,588,0
|
|
20230530,165700,127205035,588,588,588,588,0
|
|
20230530,165600,127205035,588,588,588,588,0
|
|
20230530,165500,127205035,588,588,588,588,0
|
|
20230530,165400,127205035,588,588,588,588,0
|
|
20230530,165300,127205035,588,588,588,588,0
|
|
20230530,165200,127205035,588,588,588,588,0
|
|
20230530,165100,127205035,588,588,588,588,0
|
|
20230530,165000,127205035,588,588,588,588,0
|
|
20230530,164900,127205035,588,588,588,588,0
|
|
20230530,164800,127205035,588,588,588,588,0
|
|
20230530,164700,127205035,588,588,588,588,0
|
|
20230530,164600,127205035,588,588,588,588,0
|
|
20230530,164500,127205035,588,588,588,588,0
|
|
20230530,164400,127205035,588,588,588,588,0
|
|
20230530,164300,127205035,588,588,588,588,0
|
|
20230530,164200,127205035,588,588,588,588,0
|
|
20230530,164100,127205035,588,588,588,588,10584
|
|
20230530,164000,127205035,588,588,588,588,0
|
|
20230530,163900,127205035,588,588,588,588,0
|
|
20230530,163800,127205035,588,588,588,588,0
|
|
20230530,163700,127205035,588,588,588,588,0
|
|
20230530,163600,127205035,588,588,588,588,0
|
|
20230530,163500,127205035,588,588,588,588,0
|
|
20230530,163400,127205035,588,588,588,588,0
|
|
20230530,163300,127205035,588,588,588,588,0
|
|
20230530,163200,127205035,588,588,588,588,0
|
|
20230530,163100,127205035,588,588,588,588,0
|
|
20230530,163000,127205035,588,588,588,588,0
|
|
20230530,162900,127205035,588,588,588,588,0
|
|
20230530,162800,127205035,588,588,588,588,0
|
|
20230530,162700,127205035,588,588,588,588,0
|
|
20230530,162600,127205035,588,588,588,588,0
|
|
20230530,162500,127205035,588,588,588,588,0
|
|
20230530,162400,127205035,588,588,588,588,0
|
|
20230530,162300,127205035,588,588,588,588,0
|
|
20230530,162200,127205035,588,588,588,588,0
|
|
20230530,162100,127205035,588,588,588,588,0
|
|
20230530,162000,127205035,588,588,588,588,0
|
|
20230530,161900,127205035,588,588,588,588,0
|
|
20230530,161800,127205035,588,588,588,588,0
|
|
20230530,161700,127205035,588,588,588,588,0
|
|
20230530,161600,127205035,588,588,588,588,0
|
|
20230530,161500,127205035,588,588,588,588,0
|
|
20230530,161400,127205035,588,588,588,588,0
|
|
20230530,161300,127205035,588,588,588,588,0
|
|
20230530,161200,127205035,588,588,588,588,0
|
|
20230530,161100,127205035,588,588,588,588,10584
|
|
20230530,161000,127205035,588,588,588,588,0
|
|
20230530,160900,127205035,588,588,588,588,0
|
|
20230530,160800,127205035,588,588,588,588,0
|
|
20230530,160700,127205035,588,588,588,588,0
|
|
20230530,160600,127205035,588,588,588,588,0
|
|
20230530,160500,127205035,588,588,588,588,0
|
|
20230530,160400,127205035,588,588,588,588,0
|
|
20230530,160300,127205035,588,588,588,588,0
|
|
20230530,160200,127205035,588,588,588,588,0
|
|
20230530,160100,127205035,588,588,588,588,0
|
|
20230530,160000,127205035,588,588,588,588,0
|
|
20230530,155900,127205035,588,588,588,588,0
|
|
20230530,155800,127205035,588,588,588,588,0
|
|
20230530,155700,127205035,588,588,588,588,0
|
|
20230530,155600,127205035,588,588,588,588,0
|
|
20230530,155500,127205035,588,588,588,588,0
|
|
20230530,155400,127205035,588,588,588,588,0
|
|
20230530,155300,127205035,588,588,588,588,0
|
|
20230530,155200,127205035,588,588,588,588,0
|
|
20230530,155100,127205035,588,588,588,588,0
|
|
20230530,155000,127205035,588,588,588,588,0
|
|
20230530,154900,127205035,588,588,588,588,0
|
|
20230530,154800,127205035,588,588,588,588,0
|
|
20230530,154700,127205035,588,588,588,588,0
|
|
20230530,154600,127205035,588,588,588,588,0
|
|
20230530,154500,127205035,588,588,588,588,0
|
|
20230530,154400,127205035,588,588,588,588,0
|
|
20230530,154300,127205035,588,588,588,588,0
|
|
20230530,154200,127205035,588,588,588,588,0
|
|
20230530,154100,127205035,588,588,588,588,10584
|
|
20230530,154000,127205035,588,588,588,588,0
|
|
20230530,153900,127205035,588,588,588,588,0
|
|
20230530,153800,127205035,588,588,588,588,0
|
|
20230530,153700,127205035,588,588,588,588,0
|
|
20230530,153600,127205035,588,588,588,588,0
|
|
20230530,153500,127205035,588,588,588,588,0
|
|
20230530,153400,127205035,588,588,588,588,0
|
|
20230530,153300,127205035,588,588,588,588,0
|
|
20230530,153200,127205035,588,588,588,588,0
|
|
20230530,153100,127205035,588,588,588,588,0
|
|
20230530,153000,127205035,588,588,588,588,10584
|
|
20230530,152900,120981643,588,588,588,588,0
|
|
20230530,152800,120981643,588,588,588,588,0
|
|
20230530,152700,120981643,588,588,588,588,0
|
|
20230530,152600,120981643,588,588,588,588,0
|
|
20230530,152500,120981643,588,588,588,588,0
|
|
20230530,152400,120981643,588,588,588,588,0
|
|
20230530,152300,120981643,588,588,588,588,0
|
|
20230530,152200,120981643,588,588,588,588,0
|
|
20230530,152100,120981643,588,588,588,588,0
|
|
20230530,152000,120981643,588,588,588,588,0
|
|
20230530,151900,120981643,588,590,590,588,2531
|
|
20230530,151800,119493313,590,590,590,590,0
|
|
20230530,151700,119493313,590,589,590,589,2101
|
|
20230530,151600,118255819,589,590,590,589,6821
|
|
20230530,151500,114238169,590,591,592,590,5129
|
|
20230530,151400,111210056,592,592,593,592,205
|
|
20230530,151300,111088695,593,593,593,592,128
|
|
20230530,151200,111012818,593,590,593,590,441
|
|
20230530,151100,110752622,590,590,590,590,202
|
|
20230530,151000,110633442,590,590,590,590,2742
|
|
20230530,150900,109015662,590,590,590,590,2034
|
|
20230530,150800,107815602,590,590,590,590,901
|
|
20230530,150700,107284012,591,591,591,591,0
|
|
20230530,150600,107284012,591,591,591,591,3101
|
|
20230530,150500,105451321,591,591,591,591,5
|
|
20230530,150400,105448366,591,591,591,591,1
|
|
20230530,150300,105447775,591,591,591,591,0
|
|
20230530,150200,105447775,591,591,591,591,10
|
|
20230530,150100,105441865,591,591,591,591,0
|
|
20230530,150000,105441865,591,592,592,589,4008
|
|
20230530,145900,103080287,591,591,591,591,37
|
|
20230530,145800,103058420,592,592,592,592,6
|
|
20230530,145700,103054868,590,592,592,590,1010
|
|
20230530,145600,102458073,592,592,592,592,0
|
|
20230530,145500,102458073,592,592,592,592,0
|
|
20230530,145400,102458073,592,592,592,592,0
|
|
20230530,145300,102458073,592,592,592,592,1
|
|
20230530,145200,102457481,592,592,592,592,0
|
|
20230530,145100,102457481,592,592,592,592,1
|
|
20230530,145000,102456889,591,591,591,591,3004
|
|
20230530,144900,100681525,590,590,590,590,1
|
|
20230530,144800,100680935,590,590,591,590,8
|
|
20230530,144700,100676210,591,591,591,591,24
|
|
20230530,144600,100662026,590,591,591,590,1650
|
|
20230530,144500,99688488,592,592,592,592,133
|
|
20230530,144400,99609752,592,592,592,592,179
|
|
20230530,144300,99503784,592,592,592,592,1
|
|
20230530,144200,99503192,590,593,593,590,4921
|
|
20230530,144100,96594699,593,593,593,593,2
|
|
20230530,144000,96593513,593,593,593,593,0
|
|
20230530,143900,96593513,593,593,593,593,1
|
|
20230530,143800,96592920,593,593,593,593,105
|
|
20230530,143700,96530655,593,593,593,593,10
|
|
20230530,143600,96524725,593,593,593,593,990
|
|
20230530,143500,95937655,593,593,593,593,0
|
|
20230530,143400,95937655,593,593,593,593,331
|
|
20230530,143300,95741372,593,592,593,592,216
|
|
20230530,143200,95613497,592,592,592,591,54
|
|
20230530,143100,95581530,592,592,592,592,272
|
|
20230530,143000,95420506,593,593,593,593,15
|
|
20230530,142900,95411611,593,593,593,593,1
|
|
20230530,142800,95411018,592,592,592,592,1
|
|
20230530,142700,95410426,592,592,592,592,0
|
|
20230530,142600,95410426,592,592,592,592,1315
|
|
20230530,142500,94631946,592,593,593,592,2
|
|
20230530,142400,94630761,593,592,593,591,1901
|
|
20230530,142300,93504470,592,592,592,592,33
|
|
20230530,142200,93484934,593,592,593,592,849
|
|
20230530,142100,92982324,592,592,592,592,51
|
|
20230530,142000,92952132,592,592,592,592,1
|
|
20230530,141900,92951540,590,592,592,590,2161
|
|
20230530,141800,91675974,592,592,592,592,2
|
|
20230530,141700,91674790,592,592,592,592,0
|
|
20230530,141600,91674790,592,592,592,592,0
|
|
20230530,141500,91674790,592,592,592,592,0
|
|
20230530,141400,91674790,592,592,592,592,4
|
|
20230530,141300,91672422,592,592,592,592,1600
|
|
20230530,141200,90725222,592,589,592,589,3892
|
|
20230530,141100,88428334,590,590,590,590,2608
|
|
20230530,141000,86889614,590,590,590,590,0
|
|
20230530,140900,86889614,590,590,590,590,484
|
|
20230530,140800,86604054,590,593,593,590,342
|
|
20230530,140700,86402269,593,590,593,586,14736
|
|
20230530,140600,77756423,586,590,591,586,16681
|
|
20230530,140500,67949291,590,593,593,590,12658
|
|
20230530,140400,60477114,592,592,592,591,3573
|
|
20230530,140300,58363895,592,598,598,592,10824
|
|
20230530,140200,51926613,598,598,598,598,319
|
|
20230530,140100,51735851,598,598,598,598,105
|
|
20230530,140000,51673061,599,599,599,599,20
|
|
20230530,135900,51661081,598,598,598,598,53
|
|
20230530,135800,51629387,598,597,598,597,121
|
|
20230530,135700,51557149,597,597,597,597,1
|
|
20230530,135600,51556552,597,596,597,596,3283
|
|
20230530,135500,49596684,596,598,598,596,2277
|
|
20230530,135400,48237030,597,597,597,597,6
|
|
20230530,135300,48233448,597,597,597,597,6
|
|
20230530,135200,48229866,597,597,597,597,160
|
|
20230530,135100,48134346,597,597,597,597,7
|
|
20230530,135000,48130167,597,598,598,597,104
|
|
20230530,134900,48067979,597,597,597,597,99
|
|
20230530,134800,48008876,597,597,597,597,2
|
|
20230530,134700,48007682,597,597,597,597,0
|
|
20230530,134600,48007682,597,598,598,590,29389
|
|
20230530,134500,30554100,599,599,599,599,1
|
|
20230530,134400,30553501,599,599,599,599,451
|
|
20230530,134300,30283352,600,600,600,600,8
|
|
20230530,134200,30278552,600,600,600,600,0
|
|
20230530,134100,30278552,600,600,600,600,0
|
|
20230530,134000,30278552,600,600,600,600,0
|
|
20230530,133900,30278552,600,600,600,600,0
|
|
20230530,133800,30278552,600,600,600,600,2
|
|
20230530,133700,30277352,600,600,600,600,0
|
|
20230530,133600,30277352,600,600,600,600,4
|
|
20230530,133500,30274952,600,600,600,600,36
|
|
20230530,133400,30253352,598,598,598,598,0
|
|
20230530,133300,30253352,598,598,598,598,0
|
|
20230530,133200,30253352,598,599,599,598,2000
|
|
20230530,133100,29057347,599,599,599,599,1
|
|
20230530,133000,29056748,598,598,598,598,0
|
|
20230530,132900,29056748,598,598,598,598,701
|
|
20230530,132800,28637550,598,598,598,598,0
|
|
20230530,132700,28637550,598,598,598,598,5
|
|
20230530,132600,28634560,597,597,597,597,0
|
|
20230530,132500,28634560,597,597,597,597,947
|
|
20230530,132400,28069201,597,601,601,597,17347
|
|
20230530,132300,17685154,602,602,602,602,1
|
|
20230530,132200,17684552,602,602,602,602,0
|
|
20230530,132100,17684552,602,602,602,602,0
|
|
20230530,132000,17684552,602,602,602,602,9
|
|
20230530,131900,17679134,602,602,602,602,0
|
|
20230530,131800,17679134,602,602,602,602,0
|
|
20230530,131700,17679134,602,602,602,602,0
|
|
20230530,131600,17679134,602,602,602,602,0
|
|
20230530,131500,17679134,602,602,602,602,0
|
|
20230530,131400,17679134,602,602,602,602,10
|
|
20230530,131300,17673114,602,602,602,602,0
|
|
20230530,131200,17673114,602,602,602,602,12
|
|
20230530,131100,17665890,602,602,602,602,0
|
|
20230530,131000,17665890,602,602,602,602,0
|
|
20230530,130900,17665890,602,602,602,602,0
|
|
20230530,130800,17665890,602,602,602,602,0
|
|
20230530,130700,17665890,602,602,602,602,0
|
|
20230530,130600,17665890,602,602,602,602,0
|
|
20230530,130500,17665890,602,602,602,602,0
|
|
20230530,130400,17665890,602,602,602,602,0
|
|
20230530,130300,17665890,602,602,602,602,0
|
|
20230530,130200,17665890,602,602,602,602,0
|
|
20230530,130100,17665890,602,602,602,602,0
|
|
20230530,130000,17665890,602,602,602,602,0
|
|
20230530,125900,17665890,602,602,602,602,0
|
|
20230530,125800,17665890,602,602,602,602,2
|
|
20230530,125700,17664686,602,602,602,602,0
|
|
20230530,125600,17664686,602,602,602,602,0
|
|
20230530,125500,17664686,602,602,602,602,0
|
|
20230530,125400,17664686,602,602,602,602,0
|
|
20230530,125300,17664686,602,602,602,602,0
|
|
20230530,125200,17664686,602,602,602,602,0
|
|
20230530,125100,17664686,602,602,602,602,1
|
|
20230530,125000,17664084,602,602,602,602,7
|
|
20230530,124900,17659870,602,602,602,602,0
|
|
20230530,124800,17659870,602,602,602,602,1
|
|
20230530,124700,17659268,602,602,602,602,0
|
|
20230530,124600,17659268,602,602,602,602,0
|
|
20230530,124500,17659268,602,602,602,602,0
|
|
20230530,124400,17659268,602,602,602,602,0
|
|
20230530,124300,17659268,602,602,602,602,6
|
|
20230530,124200,17655656,601,601,601,601,0
|
|
20230530,124100,17655656,601,601,601,601,0
|
|
20230530,124000,17655656,601,601,601,601,58
|
|
20230530,123900,17620798,601,601,601,601,0
|
|
20230530,123800,17620798,601,601,601,601,166
|
|
20230530,123700,17521032,601,601,601,601,0
|
|
20230530,123600,17521032,601,601,601,601,1
|
|
20230530,123500,17520431,600,600,600,600,1
|
|
20230530,123400,17519831,601,601,601,601,0
|
|
20230530,123300,17519831,601,601,601,601,2
|
|
20230530,123200,17518629,600,600,600,600,0
|
|
20230530,123100,17518629,600,600,600,600,0
|
|
20230530,123000,17518629,600,601,601,600,645
|
|
20230530,122900,17131007,602,602,602,602,0
|
|
20230530,122800,17131007,602,602,602,602,20
|
|
20230530,122700,17118967,602,602,602,602,10
|
|
20230530,122600,17112947,601,601,601,601,0
|
|
20230530,122500,17112947,601,601,601,601,0
|
|
20230530,122400,17112947,601,601,601,601,0
|
|
20230530,122300,17112947,601,601,601,601,0
|
|
20230530,122200,17112947,601,601,601,601,1
|
|
20230530,122100,17112346,602,602,602,602,0
|
|
20230530,122000,17112346,602,601,602,601,61
|
|
20230530,121900,17075635,601,601,601,601,1000
|
|
20230530,121800,16474635,601,601,601,601,0
|
|
20230530,121700,16474635,601,601,601,601,0
|
|
20230530,121600,16474635,601,601,601,601,0
|
|
20230530,121500,16474635,601,601,601,601,0
|
|
20230530,121400,16474635,601,601,601,601,0
|
|
20230530,121300,16474635,601,601,601,601,0
|
|
20230530,121200,16474635,601,601,601,601,0
|
|
20230530,121100,16474635,601,601,601,601,0
|
|
20230530,121000,16474635,601,601,601,601,0
|
|
20230530,120900,16474635,601,601,601,601,0
|
|
20230530,120800,16474635,601,601,601,601,0
|
|
20230530,120700,16474635,601,601,601,601,20
|
|
20230530,120600,16462615,601,601,601,601,0
|
|
20230530,120500,16462615,601,601,601,601,2000
|
|
20230530,120400,15260615,602,602,602,602,0
|
|
20230530,120300,15260615,602,602,602,602,3
|
|
20230530,120200,15258809,601,601,601,601,700
|
|
20230530,120100,14838109,602,602,602,602,0
|
|
20230530,120000,14838109,602,602,602,602,0
|
|
20230530,115900,14838109,602,602,602,602,0
|
|
20230530,115800,14838109,602,602,602,602,0
|
|
20230530,115700,14838109,602,602,602,602,10
|
|
20230530,115600,14832089,602,602,602,602,0
|
|
20230530,115500,14832089,602,602,602,602,0
|
|
20230530,115400,14832089,602,602,602,602,1
|
|
20230530,115300,14831487,602,602,602,602,0
|
|
20230530,115200,14831487,602,602,602,602,0
|
|
20230530,115100,14831487,602,602,602,602,8
|
|
20230530,115000,14826671,602,602,602,602,0
|
|
20230530,114900,14826671,602,602,602,602,0
|
|
20230530,114800,14826671,602,602,602,602,0
|
|
20230530,114700,14826671,602,602,602,602,0
|
|
20230530,114600,14826671,602,602,602,602,0
|
|
20230530,114500,14826671,602,602,602,602,0
|
|
20230530,114400,14826671,602,602,602,602,0
|
|
20230530,114300,14826671,602,602,602,602,0
|
|
20230530,114200,14826671,602,602,602,602,0
|
|
20230530,114100,14826671,602,602,602,602,0
|
|
20230530,114000,14826671,602,602,602,602,0
|
|
20230530,113900,14826671,602,602,602,602,0
|
|
20230530,113800,14826671,602,602,602,602,0
|
|
20230530,113700,14826671,602,602,602,602,0
|
|
20230530,113600,14826671,602,602,602,602,0
|
|
20230530,113500,14826671,602,601,602,601,21
|
|
20230530,113400,14814040,601,601,601,601,0
|
|
20230530,113300,14814040,601,601,601,601,0
|
|
20230530,113200,14814040,601,601,601,601,0
|
|
20230530,113100,14814040,601,601,601,601,1000
|
|
20230530,113000,14213040,602,602,602,602,0
|
|
20230530,112900,14213040,602,602,602,602,266
|
|
20230530,112800,14052908,602,602,602,602,0
|
|
20230530,112700,14052908,602,602,602,602,0
|
|
20230530,112600,14052908,602,602,602,602,3
|
|
20230530,112500,14051102,602,602,602,602,0
|
|
20230530,112400,14051102,602,602,602,602,0
|
|
20230530,112300,14051102,602,602,602,602,500
|
|
20230530,112200,13750102,602,602,602,602,0
|
|
20230530,112100,13750102,602,602,602,602,30
|
|
20230530,112000,13732042,602,602,602,602,0
|
|
20230530,111900,13732042,602,602,602,602,0
|
|
20230530,111800,13732042,602,602,602,602,0
|
|
20230530,111700,13732042,602,602,602,602,0
|
|
20230530,111600,13732042,602,602,602,602,3
|
|
20230530,111500,13730236,602,602,602,602,50
|
|
20230530,111400,13700136,602,602,602,602,0
|
|
20230530,111300,13700136,602,602,602,602,14
|
|
20230530,111200,13691708,602,602,602,602,287
|
|
20230530,111100,13518934,602,602,602,602,0
|
|
20230530,111000,13518934,602,602,602,602,0
|
|
20230530,110900,13518934,602,602,602,602,0
|
|
20230530,110800,13518934,602,602,602,602,0
|
|
20230530,110700,13518934,602,602,602,602,43
|
|
20230530,110600,13493048,602,602,602,602,0
|
|
20230530,110500,13493048,602,602,602,602,0
|
|
20230530,110400,13493048,602,602,602,602,0
|
|
20230530,110300,13493048,602,602,602,602,0
|
|
20230530,110200,13493048,602,602,602,602,0
|
|
20230530,110100,13493048,602,602,602,602,15
|
|
20230530,110000,13484018,602,602,602,602,0
|
|
20230530,105900,13484018,602,601,602,601,10
|
|
20230530,105800,13477999,602,602,602,602,0
|
|
20230530,105700,13477999,602,602,602,602,0
|
|
20230530,105600,13477999,602,602,602,602,1
|
|
20230530,105500,13477397,601,601,601,601,0
|
|
20230530,105400,13477397,601,601,601,601,0
|
|
20230530,105300,13477397,601,601,601,601,0
|
|
20230530,105200,13477397,601,601,601,601,0
|
|
20230530,105100,13477397,601,601,601,601,1
|
|
20230530,105000,13476796,600,600,600,600,0
|
|
20230530,104900,13476796,600,600,600,600,0
|
|
20230530,104800,13476796,600,600,600,600,0
|
|
20230530,104700,13476796,600,600,600,600,54
|
|
20230530,104600,13444396,600,600,600,600,0
|
|
20230530,104500,13444396,600,600,600,600,840
|
|
20230530,104400,12940396,602,602,602,602,10
|
|
20230530,104300,12934376,600,601,601,600,130
|
|
20230530,104200,12856335,602,602,602,602,0
|
|
20230530,104100,12856335,602,602,602,602,10
|
|
20230530,104000,12850315,602,602,602,602,11
|
|
20230530,103900,12843693,602,602,602,602,0
|
|
20230530,103800,12843693,602,602,602,602,0
|
|
20230530,103700,12843693,602,602,602,602,0
|
|
20230530,103600,12843693,602,602,602,602,17
|
|
20230530,103500,12833459,602,602,602,602,0
|
|
20230530,103400,12833459,602,602,602,602,0
|
|
20230530,103300,12833459,602,602,602,602,0
|
|
20230530,103200,12833459,602,602,602,602,0
|
|
20230530,103100,12833459,602,602,602,602,0
|
|
20230530,103000,12833459,602,602,602,602,0
|
|
20230530,102900,12833459,602,602,602,602,0
|
|
20230530,102800,12833459,602,602,602,602,0
|
|
20230530,102700,12833459,602,602,602,602,10
|
|
20230530,102600,12827439,602,602,602,602,0
|
|
20230530,102500,12827439,602,602,602,602,0
|
|
20230530,102400,12827439,602,602,602,602,0
|
|
20230530,102300,12827439,602,602,602,602,0
|
|
20230530,102200,12827439,602,602,602,602,0
|
|
20230530,102100,12827439,602,602,602,602,0
|
|
20230530,102000,12827439,602,602,602,602,7
|
|
20230530,101900,12823225,602,602,602,602,0
|
|
20230530,101800,12823225,602,602,602,602,4
|
|
20230530,101700,12820817,602,602,602,602,0
|
|
20230530,101600,12820817,602,602,602,602,0
|
|
20230530,101500,12820817,602,602,602,602,97
|
|
20230530,101400,12762423,602,602,602,602,0
|
|
20230530,101300,12762423,602,602,602,602,0
|
|
20230530,101200,12762423,602,602,602,602,16
|
|
20230530,101100,12752791,602,602,602,602,101
|
|
20230530,101000,12691989,602,602,602,602,0
|
|
20230530,100900,12691989,602,602,602,602,1
|
|
20230530,100800,12691387,601,601,601,601,1
|
|
20230530,100700,12690786,601,601,601,601,0
|
|
20230530,100600,12690786,601,601,601,601,26
|
|
20230530,100500,12675160,601,601,601,601,4
|
|
20230530,100400,12672756,602,602,602,602,0
|
|
20230530,100300,12672756,602,602,602,602,0
|
|
20230530,100200,12672756,602,602,602,602,0
|
|
20230530,100100,12672756,602,602,602,602,0
|
|
20230530,100000,12672756,602,602,602,602,0
|
|
20230530,095900,12672756,602,602,602,602,0
|
|
20230530,095800,12672756,602,602,602,602,0
|
|
20230530,095700,12672756,602,602,602,602,0
|
|
20230530,095600,12672756,602,602,602,602,5
|
|
20230530,095500,12669746,602,602,602,602,0
|
|
20230530,095400,12669746,602,602,602,602,1
|
|
20230530,095300,12669144,601,601,601,601,0
|
|
20230530,095200,12669144,601,601,601,601,0
|
|
20230530,095100,12669144,601,601,601,601,10
|
|
20230530,095000,12663134,602,602,602,602,0
|
|
20230530,094900,12663134,602,602,602,602,0
|
|
20230530,094800,12663134,602,602,602,602,1
|
|
20230530,094700,12662532,600,601,601,600,7
|
|
20230530,094600,12658331,602,602,602,602,0
|
|
20230530,094500,12658331,602,602,602,602,0
|
|
20230530,094400,12658331,602,602,602,602,0
|
|
20230530,094300,12658331,602,602,602,602,6
|
|
20230530,094200,12654719,602,602,602,602,154
|
|
20230530,094100,12562011,602,602,602,602,292
|
|
20230530,094000,12386227,602,602,602,602,1
|
|
20230530,093900,12385625,603,603,603,603,0
|
|
20230530,093800,12385625,603,602,603,602,5
|
|
20230530,093700,12382611,603,603,603,602,51
|
|
20230530,093600,12351861,603,603,603,603,15
|
|
20230530,093500,12342816,604,604,604,604,27
|
|
20230530,093400,12326508,604,604,604,599,48
|
|
20230530,093300,12297546,604,603,604,603,10
|
|
20230530,093200,12291509,604,603,604,603,33
|
|
20230530,093100,12271578,604,602,604,602,2001
|
|
20230530,093000,11063876,604,604,604,604,0
|
|
20230530,092900,11063876,604,600,604,600,5050
|
|
20230530,092800,8021542,600,600,600,600,111
|
|
20230530,092700,7954942,599,599,599,599,0
|
|
20230530,092600,7954942,599,599,599,599,1000
|
|
20230530,092500,7355942,599,600,600,599,122
|
|
20230530,092400,7282762,600,600,600,600,10
|
|
20230530,092300,7276762,600,600,600,600,738
|
|
20230530,092200,6833962,601,601,601,601,16
|
|
20230530,092100,6824346,602,602,602,602,0
|
|
20230530,092000,6824346,602,602,602,602,0
|
|
20230530,091900,6824346,602,602,602,602,0
|
|
20230530,091800,6824346,602,602,602,602,0
|
|
20230530,091700,6824346,602,602,602,602,3
|
|
20230530,091600,6822540,600,600,600,600,0
|
|
20230530,091500,6822540,600,601,601,600,3000
|
|
20230530,091400,5022138,604,604,604,604,0
|
|
20230530,091300,5022138,604,603,604,603,1000
|
|
20230530,091200,4418719,600,601,601,600,5001
|
|
20230530,091100,1415754,603,603,603,603,7
|
|
20230530,091000,1411533,603,602,603,602,2
|
|
20230530,090900,1410328,602,602,602,602,9
|
|
20230530,090800,1404910,602,602,602,602,4
|
|
20230530,090700,1402502,602,602,602,602,0
|
|
20230530,090600,1402502,602,602,602,602,303
|
|
20230530,090500,1220096,604,604,604,604,0
|
|
20230530,090400,1220096,604,604,604,604,0
|
|
20230530,090300,1220096,604,604,604,604,9
|
|
20230530,090200,1214660,604,602,604,602,35
|
|
20230530,090100,1193588,602,602,602,602,1
|
|
20230530,090000,1192986,602,601,602,601,1985
|