579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183600,226519195,412,412,412,412,6019
|
|
20230530,183500,226519195,412,412,412,412,0
|
|
20230530,183400,226519195,412,412,412,412,0
|
|
20230530,183300,226519195,412,412,412,412,0
|
|
20230530,183200,226519195,412,412,412,412,0
|
|
20230530,183100,226519195,412,412,412,412,0
|
|
20230530,183000,226519195,412,412,412,412,0
|
|
20230530,182900,226519195,412,412,412,412,0
|
|
20230530,182800,226519195,412,412,412,412,0
|
|
20230530,182700,226519195,412,412,412,412,0
|
|
20230530,182600,226519195,412,412,412,412,0
|
|
20230530,182500,226519195,412,412,412,412,0
|
|
20230530,182400,226519195,412,412,412,412,0
|
|
20230530,182300,226519195,412,412,412,412,0
|
|
20230530,182200,226519195,412,412,412,412,0
|
|
20230530,182100,226519195,412,412,412,412,0
|
|
20230530,182000,226519195,412,412,412,412,0
|
|
20230530,181900,226519195,412,412,412,412,0
|
|
20230530,181800,226519195,412,412,412,412,0
|
|
20230530,181700,226519195,412,412,412,412,0
|
|
20230530,181600,226519195,412,412,412,412,0
|
|
20230530,181500,226519195,412,412,412,412,0
|
|
20230530,181400,226519195,412,412,412,412,0
|
|
20230530,181300,226519195,412,412,412,412,0
|
|
20230530,181200,226519195,412,412,412,412,0
|
|
20230530,181100,226519195,412,412,412,412,0
|
|
20230530,181000,226519195,412,412,412,412,0
|
|
20230530,180900,226519195,412,412,412,412,0
|
|
20230530,180800,226519195,412,412,412,412,0
|
|
20230530,180700,226519195,412,412,412,412,0
|
|
20230530,180600,226519195,412,412,412,412,6019
|
|
20230530,180500,226519195,412,412,412,412,0
|
|
20230530,180400,226519195,412,412,412,412,0
|
|
20230530,180300,226519195,412,412,412,412,0
|
|
20230530,180200,226519195,412,412,412,412,0
|
|
20230530,180100,226519195,412,412,412,412,0
|
|
20230530,180000,226519195,412,412,412,412,0
|
|
20230530,175900,226519195,412,412,412,412,0
|
|
20230530,175800,226519195,412,412,412,412,0
|
|
20230530,175700,226519195,412,412,412,412,0
|
|
20230530,175600,226519195,412,412,412,412,0
|
|
20230530,175500,226519195,412,412,412,412,0
|
|
20230530,175400,226519195,412,412,412,412,0
|
|
20230530,175300,226519195,412,412,412,412,0
|
|
20230530,175200,226519195,412,412,412,412,0
|
|
20230530,175100,226519195,412,412,412,412,0
|
|
20230530,175000,226519195,412,412,412,412,0
|
|
20230530,174900,226519195,412,412,412,412,0
|
|
20230530,174800,226519195,412,412,412,412,0
|
|
20230530,174700,226519195,412,412,412,412,0
|
|
20230530,174600,226519195,412,412,412,412,0
|
|
20230530,174500,226519195,412,412,412,412,0
|
|
20230530,174400,226519195,412,412,412,412,0
|
|
20230530,174300,226519195,412,412,412,412,0
|
|
20230530,174200,226519195,412,412,412,412,0
|
|
20230530,174100,226519195,412,412,412,412,0
|
|
20230530,174000,226519195,412,412,412,412,0
|
|
20230530,173900,226519195,412,412,412,412,0
|
|
20230530,173800,226519195,412,412,412,412,0
|
|
20230530,173700,226519195,412,412,412,412,0
|
|
20230530,173600,226519195,412,412,412,412,6019
|
|
20230530,173500,226519195,412,412,412,412,0
|
|
20230530,173400,226519195,412,412,412,412,0
|
|
20230530,173300,226519195,412,412,412,412,0
|
|
20230530,173200,226519195,412,412,412,412,0
|
|
20230530,173100,226519195,412,412,412,412,0
|
|
20230530,173000,226519195,412,412,412,412,0
|
|
20230530,172900,226519195,412,412,412,412,0
|
|
20230530,172800,226519195,412,412,412,412,0
|
|
20230530,172700,226519195,412,412,412,412,0
|
|
20230530,172600,226519195,412,412,412,412,0
|
|
20230530,172500,226519195,412,412,412,412,0
|
|
20230530,172400,226519195,412,412,412,412,0
|
|
20230530,172300,226519195,412,412,412,412,0
|
|
20230530,172200,226519195,412,412,412,412,0
|
|
20230530,172100,226519195,412,412,412,412,0
|
|
20230530,172000,226519195,412,412,412,412,0
|
|
20230530,171900,226519195,412,412,412,412,0
|
|
20230530,171800,226519195,412,412,412,412,0
|
|
20230530,171700,226519195,412,412,412,412,0
|
|
20230530,171600,226519195,412,412,412,412,0
|
|
20230530,171500,226519195,412,412,412,412,0
|
|
20230530,171400,226519195,412,412,412,412,0
|
|
20230530,171300,226519195,412,412,412,412,0
|
|
20230530,171200,226519195,412,412,412,412,0
|
|
20230530,171100,226519195,412,412,412,412,0
|
|
20230530,171000,226519195,412,412,412,412,0
|
|
20230530,170900,226519195,412,412,412,412,0
|
|
20230530,170800,226519195,412,412,412,412,0
|
|
20230530,170700,226519195,412,412,412,412,0
|
|
20230530,170600,226519195,412,412,412,412,6019
|
|
20230530,170500,226519195,412,412,412,412,0
|
|
20230530,170400,226519195,412,412,412,412,0
|
|
20230530,170300,226519195,412,412,412,412,0
|
|
20230530,170200,226519195,412,412,412,412,0
|
|
20230530,170100,226519195,412,412,412,412,0
|
|
20230530,170000,226519195,412,412,412,412,0
|
|
20230530,165900,226519195,412,412,412,412,0
|
|
20230530,165800,226519195,412,412,412,412,0
|
|
20230530,165700,226519195,412,412,412,412,0
|
|
20230530,165600,226519195,412,412,412,412,0
|
|
20230530,165500,226519195,412,412,412,412,0
|
|
20230530,165400,226519195,412,412,412,412,0
|
|
20230530,165300,226519195,412,412,412,412,0
|
|
20230530,165200,226519195,412,412,412,412,0
|
|
20230530,165100,226519195,412,412,412,412,0
|
|
20230530,165000,226519195,412,412,412,412,0
|
|
20230530,164900,226519195,412,412,412,412,0
|
|
20230530,164800,226519195,412,412,412,412,0
|
|
20230530,164700,226519195,412,412,412,412,0
|
|
20230530,164600,226519195,412,412,412,412,0
|
|
20230530,164500,226519195,412,412,412,412,0
|
|
20230530,164400,226519195,412,412,412,412,0
|
|
20230530,164300,226519195,412,412,412,412,0
|
|
20230530,164200,226519195,412,412,412,412,0
|
|
20230530,164100,226519195,412,412,412,412,0
|
|
20230530,164000,226519195,412,412,412,412,0
|
|
20230530,163900,226519195,412,412,412,412,0
|
|
20230530,163800,226519195,412,412,412,412,0
|
|
20230530,163700,226519195,412,412,412,412,0
|
|
20230530,163600,226519195,412,412,412,412,6019
|
|
20230530,163500,226519195,412,412,412,412,0
|
|
20230530,163400,226519195,412,412,412,412,0
|
|
20230530,163300,226519195,412,412,412,412,0
|
|
20230530,163200,226519195,412,412,412,412,0
|
|
20230530,163100,226519195,412,412,412,412,0
|
|
20230530,163000,226519195,412,412,412,412,0
|
|
20230530,162900,226519195,412,412,412,412,0
|
|
20230530,162800,226519195,412,412,412,412,0
|
|
20230530,162700,226519195,412,412,412,412,0
|
|
20230530,162600,226519195,412,412,412,412,0
|
|
20230530,162500,226519195,412,412,412,412,0
|
|
20230530,162400,226519195,412,412,412,412,0
|
|
20230530,162300,226519195,412,412,412,412,0
|
|
20230530,162200,226519195,412,412,412,412,0
|
|
20230530,162100,226519195,412,412,412,412,0
|
|
20230530,162000,226519195,412,412,412,412,0
|
|
20230530,161900,226519195,412,412,412,412,0
|
|
20230530,161800,226519195,412,412,412,412,0
|
|
20230530,161700,226519195,412,412,412,412,0
|
|
20230530,161600,226519195,412,412,412,412,0
|
|
20230530,161500,226519195,412,412,412,412,0
|
|
20230530,161400,226519195,412,412,412,412,0
|
|
20230530,161300,226519195,412,412,412,412,0
|
|
20230530,161200,226519195,412,412,412,412,0
|
|
20230530,161100,226519195,412,412,412,412,0
|
|
20230530,161000,226519195,412,412,412,412,0
|
|
20230530,160900,226519195,412,412,412,412,0
|
|
20230530,160800,226519195,412,412,412,412,0
|
|
20230530,160700,226519195,412,412,412,412,0
|
|
20230530,160600,226519195,412,412,412,412,6019
|
|
20230530,160500,226519195,412,412,412,412,0
|
|
20230530,160400,226519195,412,412,412,412,0
|
|
20230530,160300,226519195,412,412,412,412,0
|
|
20230530,160200,226519195,412,412,412,412,0
|
|
20230530,160100,226519195,412,412,412,412,0
|
|
20230530,160000,226519195,412,412,412,412,0
|
|
20230530,155900,226519195,412,412,412,412,0
|
|
20230530,155800,226519195,412,412,412,412,0
|
|
20230530,155700,226519195,412,412,412,412,0
|
|
20230530,155600,226519195,412,412,412,412,0
|
|
20230530,155500,226519195,412,412,412,412,0
|
|
20230530,155400,226519195,412,412,412,412,0
|
|
20230530,155300,226519195,412,412,412,412,0
|
|
20230530,155200,226519195,412,412,412,412,0
|
|
20230530,155100,226519195,412,412,412,412,0
|
|
20230530,155000,226519195,412,412,412,412,0
|
|
20230530,154900,226519195,412,412,412,412,0
|
|
20230530,154800,226519195,412,412,412,412,0
|
|
20230530,154700,226519195,412,412,412,412,0
|
|
20230530,154600,226519195,412,412,412,412,0
|
|
20230530,154500,226519195,412,412,412,412,0
|
|
20230530,154400,226519195,412,412,412,412,0
|
|
20230530,154300,226519195,412,412,412,412,0
|
|
20230530,154200,226519195,412,412,412,412,0
|
|
20230530,154100,226519195,412,412,412,412,0
|
|
20230530,154000,226519195,412,412,412,412,0
|
|
20230530,153900,226519195,412,412,412,412,0
|
|
20230530,153800,226519195,412,412,412,412,0
|
|
20230530,153700,226519195,412,412,412,412,0
|
|
20230530,153600,226519195,412,412,412,412,6019
|
|
20230530,153500,226519195,412,412,412,412,0
|
|
20230530,153400,226519195,412,412,412,412,0
|
|
20230530,153300,226519195,412,412,412,412,0
|
|
20230530,153200,226519195,412,412,412,412,0
|
|
20230530,153100,226519195,412,412,412,412,0
|
|
20230530,153000,226519195,412,412,412,412,6019
|
|
20230530,152900,224039367,413,413,413,413,0
|
|
20230530,152800,224039367,413,413,413,413,0
|
|
20230530,152700,224039367,413,413,413,413,0
|
|
20230530,152600,224039367,413,413,413,413,0
|
|
20230530,152500,224039367,413,413,413,413,0
|
|
20230530,152400,224039367,413,413,413,413,0
|
|
20230530,152300,224039367,413,413,413,413,0
|
|
20230530,152200,224039367,413,413,413,413,0
|
|
20230530,152100,224039367,413,413,413,413,0
|
|
20230530,152000,224039367,413,413,413,413,0
|
|
20230530,151900,224039367,413,413,413,413,342
|
|
20230530,151800,223898121,413,413,413,413,0
|
|
20230530,151700,223898121,413,413,413,413,9
|
|
20230530,151600,223894404,413,413,413,413,0
|
|
20230530,151500,223894404,413,413,413,413,0
|
|
20230530,151400,223894404,413,412,413,412,1279
|
|
20230530,151300,223367177,412,412,412,412,1000
|
|
20230530,151200,222955177,412,412,412,412,4827
|
|
20230530,151100,220966453,412,412,412,412,5000
|
|
20230530,151000,218906453,412,413,413,412,6559
|
|
20230530,150900,216201785,414,414,414,414,0
|
|
20230530,150800,216201785,414,414,414,414,0
|
|
20230530,150700,216201785,414,414,414,414,0
|
|
20230530,150600,216201785,414,414,414,414,0
|
|
20230530,150500,216201785,414,414,414,414,0
|
|
20230530,150400,216201785,414,414,414,414,46
|
|
20230530,150300,216182741,413,413,413,413,1
|
|
20230530,150200,216182328,414,414,414,414,0
|
|
20230530,150100,216182328,414,414,414,414,0
|
|
20230530,150000,216182328,414,414,414,414,0
|
|
20230530,145900,216182328,414,414,414,414,25
|
|
20230530,145800,216171978,414,414,414,414,0
|
|
20230530,145700,216171978,414,414,414,414,1
|
|
20230530,145600,216171564,414,414,414,414,0
|
|
20230530,145500,216171564,414,413,414,413,2
|
|
20230530,145400,216170737,414,414,414,414,1545
|
|
20230530,145300,215531107,414,412,414,412,2
|
|
20230530,145200,215530281,414,414,414,414,0
|
|
20230530,145100,215530281,414,412,414,412,2338
|
|
20230530,145000,214566917,412,414,414,412,15188
|
|
20230530,144900,208294273,413,413,413,413,0
|
|
20230530,144800,208294273,413,413,413,413,0
|
|
20230530,144700,208294273,413,413,413,413,1977
|
|
20230530,144600,207477772,413,413,413,413,33
|
|
20230530,144500,207464143,413,413,413,413,0
|
|
20230530,144400,207464143,413,413,413,413,0
|
|
20230530,144300,207464143,413,413,413,413,1
|
|
20230530,144200,207463730,413,414,414,413,31
|
|
20230530,144100,207450897,414,414,414,414,0
|
|
20230530,144000,207450897,414,414,414,414,21890
|
|
20230530,143900,198388437,415,415,415,415,2409
|
|
20230530,143800,197388702,414,414,414,414,1
|
|
20230530,143700,197388288,415,415,415,415,0
|
|
20230530,143600,197388288,415,415,415,415,1
|
|
20230530,143500,197387873,415,415,415,415,0
|
|
20230530,143400,197387873,415,415,415,415,100
|
|
20230530,143300,197346373,414,414,414,414,0
|
|
20230530,143200,197346373,414,414,414,414,0
|
|
20230530,143100,197346373,414,414,414,414,2
|
|
20230530,143000,197345545,415,415,415,415,0
|
|
20230530,142900,197345545,415,415,415,415,210
|
|
20230530,142800,197258395,414,414,414,414,0
|
|
20230530,142700,197258395,414,414,414,414,0
|
|
20230530,142600,197258395,414,416,416,414,1957
|
|
20230530,142500,196448195,414,414,414,414,0
|
|
20230530,142400,196448195,414,414,414,414,0
|
|
20230530,142300,196448195,414,414,414,414,0
|
|
20230530,142200,196448195,414,414,414,414,24667
|
|
20230530,142100,186236057,415,417,417,415,10001
|
|
20230530,142000,182085640,417,416,417,416,12
|
|
20230530,141900,182080646,415,415,415,415,1
|
|
20230530,141800,182080231,416,416,416,416,1
|
|
20230530,141700,182079815,415,415,415,415,0
|
|
20230530,141600,182079815,415,415,415,415,3160
|
|
20230530,141500,180768415,417,417,417,417,1
|
|
20230530,141400,180767998,415,415,415,415,0
|
|
20230530,141300,180767998,415,415,415,415,1
|
|
20230530,141200,180767583,417,417,417,417,1
|
|
20230530,141100,180767166,415,415,415,415,0
|
|
20230530,141000,180767166,415,415,415,415,0
|
|
20230530,140900,180767166,415,415,415,415,0
|
|
20230530,140800,180767166,415,415,415,415,0
|
|
20230530,140700,180767166,415,415,415,415,0
|
|
20230530,140600,180767166,415,415,415,415,0
|
|
20230530,140500,180767166,415,416,416,415,9270
|
|
20230530,140400,176920107,416,416,416,416,0
|
|
20230530,140300,176920107,416,417,417,416,2
|
|
20230530,140200,176919274,416,417,417,416,2
|
|
20230530,140100,176918441,418,418,418,418,0
|
|
20230530,140000,176918441,418,418,418,418,0
|
|
20230530,135900,176918441,418,418,418,418,0
|
|
20230530,135800,176918441,418,418,418,418,0
|
|
20230530,135700,176918441,418,418,418,418,0
|
|
20230530,135600,176918441,418,418,418,418,0
|
|
20230530,135500,176918441,418,418,418,418,0
|
|
20230530,135400,176918441,418,418,418,418,0
|
|
20230530,135300,176918441,418,418,418,418,0
|
|
20230530,135200,176918441,418,418,418,418,0
|
|
20230530,135100,176918441,418,418,418,418,75
|
|
20230530,135000,176887091,418,416,418,416,3630
|
|
20230530,134900,175373541,415,415,415,415,0
|
|
20230530,134800,175373541,415,415,415,415,0
|
|
20230530,134700,175373541,415,415,415,415,0
|
|
20230530,134600,175373541,415,415,415,415,0
|
|
20230530,134500,175373541,415,415,415,415,10144
|
|
20230530,134400,171163781,415,415,415,415,2
|
|
20230530,134300,171162951,415,415,415,415,0
|
|
20230530,134200,171162951,415,415,415,415,0
|
|
20230530,134100,171162951,415,415,415,415,0
|
|
20230530,134000,171162951,415,415,415,415,0
|
|
20230530,133900,171162951,415,415,415,415,0
|
|
20230530,133800,171162951,415,415,415,415,0
|
|
20230530,133700,171162951,415,416,416,415,2
|
|
20230530,133600,171162120,416,416,416,416,2
|
|
20230530,133500,171161288,415,415,415,415,0
|
|
20230530,133400,171161288,415,415,415,415,0
|
|
20230530,133300,171161288,415,415,415,415,0
|
|
20230530,133200,171161288,415,415,415,415,0
|
|
20230530,133100,171161288,415,415,415,415,0
|
|
20230530,133000,171161288,415,415,415,415,0
|
|
20230530,132900,171161288,415,415,415,415,0
|
|
20230530,132800,171161288,415,415,415,415,788
|
|
20230530,132700,170834268,415,415,415,415,0
|
|
20230530,132600,170834268,415,415,415,415,7
|
|
20230530,132500,170831363,416,415,416,415,10001
|
|
20230530,132400,166680947,416,416,416,416,1
|
|
20230530,132300,166680531,416,416,416,416,0
|
|
20230530,132200,166680531,416,415,416,415,2
|
|
20230530,132100,166679700,415,415,415,415,1
|
|
20230530,132000,166679285,416,416,416,416,0
|
|
20230530,131900,166679285,416,416,416,416,2
|
|
20230530,131800,166678453,416,416,416,416,1
|
|
20230530,131700,166678037,415,415,415,415,0
|
|
20230530,131600,166678037,415,415,415,415,1
|
|
20230530,131500,166677622,415,415,415,415,146
|
|
20230530,131400,166617032,415,415,415,415,0
|
|
20230530,131300,166617032,415,416,416,415,75
|
|
20230530,131200,166585834,416,416,416,416,0
|
|
20230530,131100,166585834,416,416,416,416,0
|
|
20230530,131000,166585834,416,416,416,416,0
|
|
20230530,130900,166585834,416,416,416,416,0
|
|
20230530,130800,166585834,416,416,416,416,0
|
|
20230530,130700,166585834,416,416,416,416,0
|
|
20230530,130600,166585834,416,416,416,416,1
|
|
20230530,130500,166585418,415,415,415,415,0
|
|
20230530,130400,166585418,415,415,415,415,1
|
|
20230530,130300,166585003,416,416,416,416,2
|
|
20230530,130200,166584171,415,415,415,415,1
|
|
20230530,130100,166583756,415,415,415,415,1
|
|
20230530,130000,166583341,416,416,416,416,46
|
|
20230530,125900,166564205,415,415,415,415,0
|
|
20230530,125800,166564205,415,415,415,415,0
|
|
20230530,125700,166564205,415,415,415,415,0
|
|
20230530,125600,166564205,415,415,415,415,0
|
|
20230530,125500,166564205,415,415,415,415,0
|
|
20230530,125400,166564205,415,415,415,415,0
|
|
20230530,125300,166564205,415,415,415,415,1000
|
|
20230530,125200,166149205,415,415,415,414,1484
|
|
20230530,125100,165533829,415,415,415,415,0
|
|
20230530,125000,165533829,415,415,415,415,2
|
|
20230530,124900,165532999,417,417,417,417,0
|
|
20230530,124800,165532999,417,417,417,417,0
|
|
20230530,124700,165532999,417,417,417,417,1
|
|
20230530,124600,165532582,417,417,417,417,0
|
|
20230530,124500,165532582,417,417,417,417,1
|
|
20230530,124400,165532165,417,417,417,417,0
|
|
20230530,124300,165532165,417,417,417,417,1
|
|
20230530,124200,165531748,417,417,417,417,1
|
|
20230530,124100,165531331,417,417,417,417,0
|
|
20230530,124000,165531331,417,417,417,417,1
|
|
20230530,123900,165530914,417,417,417,417,0
|
|
20230530,123800,165530914,417,417,417,417,10
|
|
20230530,123700,165526744,413,413,413,413,0
|
|
20230530,123600,165526744,413,413,413,413,0
|
|
20230530,123500,165526744,413,413,413,413,0
|
|
20230530,123400,165526744,413,413,413,413,4
|
|
20230530,123300,165525092,414,419,419,414,20002
|
|
20230530,123200,157243737,419,419,419,419,3
|
|
20230530,123100,157242480,415,415,415,415,0
|
|
20230530,123000,157242480,415,415,415,415,0
|
|
20230530,122900,157242480,415,415,415,415,0
|
|
20230530,122800,157242480,415,419,419,415,54
|
|
20230530,122700,157219870,419,419,419,418,35
|
|
20230530,122600,157205206,419,419,419,419,1
|
|
20230530,122500,157204787,419,419,419,419,300
|
|
20230530,122400,157079087,419,419,419,419,1
|
|
20230530,122300,157078668,419,419,419,419,0
|
|
20230530,122200,157078668,419,419,419,419,1
|
|
20230530,122100,157078249,419,419,419,419,1
|
|
20230530,122000,157077830,419,419,419,419,1
|
|
20230530,121900,157077411,419,419,419,419,0
|
|
20230530,121800,157077411,419,418,419,418,100
|
|
20230530,121700,157035514,414,414,414,414,0
|
|
20230530,121600,157035514,414,414,414,414,0
|
|
20230530,121500,157035514,414,414,414,414,0
|
|
20230530,121400,157035514,414,414,414,414,3
|
|
20230530,121300,157034272,419,419,419,419,0
|
|
20230530,121200,157034272,419,419,419,419,251
|
|
20230530,121100,156929103,419,418,419,418,118
|
|
20230530,121000,156879777,414,414,414,414,0
|
|
20230530,120900,156879777,414,415,415,414,367
|
|
20230530,120800,156727598,415,417,419,415,40128
|
|
20230530,120700,139925571,417,417,417,417,1
|
|
20230530,120600,139925154,417,417,417,417,1
|
|
20230530,120500,139924737,417,417,417,417,0
|
|
20230530,120400,139924737,417,417,417,417,0
|
|
20230530,120300,139924737,417,417,417,417,2
|
|
20230530,120200,139923903,416,416,416,416,0
|
|
20230530,120100,139923903,416,416,416,416,0
|
|
20230530,120000,139923903,416,416,416,416,222
|
|
20230530,115900,139831551,416,416,416,416,0
|
|
20230530,115800,139831551,416,416,416,416,0
|
|
20230530,115700,139831551,416,416,416,416,0
|
|
20230530,115600,139831551,416,416,416,416,0
|
|
20230530,115500,139831551,416,416,416,416,1
|
|
20230530,115400,139831135,416,416,416,416,0
|
|
20230530,115300,139831135,416,416,416,416,0
|
|
20230530,115200,139831135,416,416,416,416,1
|
|
20230530,115100,139830719,414,414,414,414,0
|
|
20230530,115000,139830719,414,414,414,414,0
|
|
20230530,114900,139830719,414,414,414,414,0
|
|
20230530,114800,139830719,414,414,414,414,0
|
|
20230530,114700,139830719,414,415,415,414,3000
|
|
20230530,114600,138588715,416,416,416,416,0
|
|
20230530,114500,138588715,416,416,416,416,0
|
|
20230530,114400,138588715,416,416,416,416,0
|
|
20230530,114300,138588715,416,416,416,416,0
|
|
20230530,114200,138588715,416,416,416,416,0
|
|
20230530,114100,138588715,416,416,416,416,0
|
|
20230530,114000,138588715,416,415,416,415,122
|
|
20230530,113900,138538084,414,414,414,414,0
|
|
20230530,113800,138538084,414,414,414,414,0
|
|
20230530,113700,138538084,414,414,414,414,0
|
|
20230530,113600,138538084,414,414,414,414,0
|
|
20230530,113500,138538084,414,414,414,414,0
|
|
20230530,113400,138538084,414,414,414,414,0
|
|
20230530,113300,138538084,414,414,414,414,0
|
|
20230530,113200,138538084,414,414,414,414,0
|
|
20230530,113100,138538084,414,414,414,414,0
|
|
20230530,113000,138538084,414,414,414,414,15000
|
|
20230530,112900,132328084,415,415,415,415,0
|
|
20230530,112800,132328084,415,415,415,415,0
|
|
20230530,112700,132328084,415,415,415,415,0
|
|
20230530,112600,132328084,415,415,415,415,1
|
|
20230530,112500,132327669,414,414,414,414,9000
|
|
20230530,112400,128601669,414,414,414,414,0
|
|
20230530,112300,128601669,414,414,414,414,0
|
|
20230530,112200,128601669,414,414,414,414,4
|
|
20230530,112100,128600013,414,415,415,414,1200
|
|
20230530,112000,128103212,414,414,414,414,0
|
|
20230530,111900,128103212,414,414,414,414,0
|
|
20230530,111800,128103212,414,414,414,414,0
|
|
20230530,111700,128103212,414,414,414,414,0
|
|
20230530,111600,128103212,414,414,414,414,1
|
|
20230530,111500,128102798,414,415,415,414,604
|
|
20230530,111400,127852139,415,415,415,415,0
|
|
20230530,111300,127852139,415,415,415,415,1
|
|
20230530,111200,127851724,416,416,416,416,1
|
|
20230530,111100,127851308,415,415,415,415,2
|
|
20230530,111000,127850478,416,416,416,416,7
|
|
20230530,110900,127847566,417,416,417,416,34
|
|
20230530,110800,127833391,416,416,416,416,0
|
|
20230530,110700,127833391,416,416,416,416,0
|
|
20230530,110600,127833391,416,416,416,416,0
|
|
20230530,110500,127833391,416,416,416,416,2
|
|
20230530,110400,127832559,414,414,414,414,0
|
|
20230530,110300,127832559,414,414,414,414,0
|
|
20230530,110200,127832559,414,415,415,414,102
|
|
20230530,110100,127790258,415,415,415,415,0
|
|
20230530,110000,127790258,415,415,415,415,0
|
|
20230530,105900,127790258,415,415,415,415,0
|
|
20230530,105800,127790258,415,415,415,415,1
|
|
20230530,105700,127789843,415,415,415,415,1
|
|
20230530,105600,127789428,417,415,417,415,2
|
|
20230530,105500,127788596,417,417,417,417,1
|
|
20230530,105400,127788179,418,418,418,418,1
|
|
20230530,105300,127787761,418,415,418,415,3
|
|
20230530,105200,127786512,415,415,415,415,1263
|
|
20230530,105100,127262367,415,415,415,415,1152
|
|
20230530,105000,126784287,418,418,418,418,1
|
|
20230530,104900,126783869,414,414,414,414,1
|
|
20230530,104800,126783455,418,418,418,418,1
|
|
20230530,104700,126783037,418,418,418,418,0
|
|
20230530,104600,126783037,418,418,418,418,1
|
|
20230530,104500,126782619,418,418,418,418,3
|
|
20230530,104400,126781365,414,417,417,414,30000
|
|
20230530,104300,114356882,417,417,417,417,1
|
|
20230530,104200,114356465,417,417,417,417,0
|
|
20230530,104100,114356465,417,417,417,417,14
|
|
20230530,104000,114350627,417,417,417,417,3
|
|
20230530,103900,114349376,417,417,417,417,0
|
|
20230530,103800,114349376,417,417,417,417,1
|
|
20230530,103700,114348959,417,417,417,417,2
|
|
20230530,103600,114348125,417,417,417,417,0
|
|
20230530,103500,114348125,417,417,417,417,4
|
|
20230530,103400,114346457,417,417,417,417,0
|
|
20230530,103300,114346457,417,417,417,417,2
|
|
20230530,103200,114345623,416,416,416,416,0
|
|
20230530,103100,114345623,416,416,416,416,0
|
|
20230530,103000,114345623,416,416,416,416,12
|
|
20230530,102900,114340631,416,416,416,416,665
|
|
20230530,102800,114063991,416,416,416,416,2
|
|
20230530,102700,114063159,418,418,418,418,4
|
|
20230530,102600,114061487,418,418,418,418,10
|
|
20230530,102500,114057307,418,417,418,417,213
|
|
20230530,102400,113968337,417,417,417,417,215
|
|
20230530,102300,113878682,417,417,417,417,6
|
|
20230530,102200,113876180,417,418,418,417,2513
|
|
20230530,102100,112828258,418,417,418,417,541
|
|
20230530,102000,112602659,416,416,416,416,1
|
|
20230530,101900,112602243,416,416,416,416,0
|
|
20230530,101800,112602243,416,416,416,416,80
|
|
20230530,101700,112568963,416,416,416,416,1
|
|
20230530,101600,112568547,415,415,415,415,0
|
|
20230530,101500,112568547,415,415,415,415,0
|
|
20230530,101400,112568547,415,417,417,415,97
|
|
20230530,101300,112528100,417,417,417,417,1
|
|
20230530,101200,112527683,415,415,415,415,1
|
|
20230530,101100,112527268,415,415,415,415,2873
|
|
20230530,101000,111334973,416,416,416,416,286
|
|
20230530,100900,111215997,416,416,416,416,0
|
|
20230530,100800,111215997,416,416,416,416,0
|
|
20230530,100700,111215997,416,416,416,416,1
|
|
20230530,100600,111215581,417,417,417,417,0
|
|
20230530,100500,111215581,417,417,417,417,1
|
|
20230530,100400,111215164,416,416,416,416,20
|
|
20230530,100300,111206844,416,416,416,416,25
|
|
20230530,100200,111196444,416,416,416,416,30
|
|
20230530,100100,111183964,416,415,416,415,44
|
|
20230530,100000,111165679,415,415,415,415,0
|
|
20230530,095900,111165679,415,416,416,415,12
|
|
20230530,095800,111160688,416,415,416,415,71
|
|
20230530,095700,111131153,415,416,416,415,11
|
|
20230530,095600,111126578,415,415,415,415,0
|
|
20230530,095500,111126578,415,415,415,415,114
|
|
20230530,095400,111079268,415,415,415,415,0
|
|
20230530,095300,111079268,415,415,415,415,0
|
|
20230530,095200,111079268,415,416,416,415,321
|
|
20230530,095100,110945960,416,416,416,416,1
|
|
20230530,095000,110945544,417,417,417,417,0
|
|
20230530,094900,110945544,417,417,417,417,7
|
|
20230530,094800,110942625,416,416,416,416,2
|
|
20230530,094700,110941793,416,417,417,416,49
|
|
20230530,094600,110921408,416,416,416,416,0
|
|
20230530,094500,110921408,416,416,416,416,1
|
|
20230530,094400,110920992,415,415,415,415,0
|
|
20230530,094300,110920992,415,416,416,415,1600
|
|
20230530,094200,110255725,418,418,418,418,0
|
|
20230530,094100,110255725,418,418,418,418,0
|
|
20230530,094000,110255725,418,418,418,418,1
|
|
20230530,093900,110255307,418,418,418,418,0
|
|
20230530,093800,110255307,418,418,418,418,71
|
|
20230530,093700,110225629,418,418,418,418,12
|
|
20230530,093600,110220613,418,418,418,418,1
|
|
20230530,093500,110220195,414,418,419,414,16004
|
|
20230530,093400,103580019,419,416,419,416,101
|
|
20230530,093300,103538000,416,416,416,416,0
|
|
20230530,093200,103538000,416,416,416,416,100
|
|
20230530,093100,103496400,420,418,420,418,739
|
|
20230530,093000,103186545,418,416,418,416,4
|
|
20230530,092900,103184877,418,418,418,418,26
|
|
20230530,092800,103174009,418,418,418,418,59
|
|
20230530,092700,103149347,417,417,417,417,18
|
|
20230530,092600,103141841,417,417,417,417,1600
|
|
20230530,092500,102474641,417,419,419,417,2381
|
|
20230530,092400,101479982,419,419,419,419,0
|
|
20230530,092300,101479982,419,419,419,419,0
|
|
20230530,092200,101479982,419,418,419,418,231
|
|
20230530,092100,101383423,419,419,419,419,16459
|
|
20230530,092000,94487102,419,420,420,419,305
|
|
20230530,091900,94359302,420,420,420,419,816
|
|
20230530,091800,94017297,420,420,420,420,5
|
|
20230530,091700,94015197,420,420,420,420,1
|
|
20230530,091600,94014777,419,419,419,419,768
|
|
20230530,091500,93692985,420,420,420,420,0
|
|
20230530,091400,93692985,420,420,420,420,1020
|
|
20230530,091300,93264585,420,420,420,420,1
|
|
20230530,091200,93264165,419,420,420,419,119
|
|
20230530,091100,93214192,420,420,420,420,6020
|
|
20230530,091000,90685792,421,420,421,420,1006
|
|
20230530,090900,90262272,420,420,420,420,1
|
|
20230530,090800,90261852,421,422,423,421,9068
|
|
20230530,090700,86432194,423,421,423,421,3426
|
|
20230530,090600,84986430,422,423,423,420,5755
|
|
20230530,090500,82564325,423,421,423,420,18513
|
|
20230530,090400,74762508,421,423,423,420,37742
|
|
20230530,090300,58862124,421,419,422,419,8838
|
|
20230530,090200,55141892,419,420,421,417,348
|
|
20230530,090100,54996333,420,419,420,419,4399
|
|
20230530,090000,53148851,418,429,429,417,124416
|