706 lines
31 KiB
CSV
706 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,204300,256441253,845,845,845,845,18682
|
|
20230530,204200,256441253,845,845,845,845,0
|
|
20230530,204100,256441253,845,845,845,845,0
|
|
20230530,204000,256441253,845,845,845,845,0
|
|
20230530,203900,256441253,845,845,845,845,0
|
|
20230530,203800,256441253,845,845,845,845,0
|
|
20230530,203700,256441253,845,845,845,845,0
|
|
20230530,203600,256441253,845,845,845,845,0
|
|
20230530,203500,256441253,845,845,845,845,0
|
|
20230530,203400,256441253,845,845,845,845,0
|
|
20230530,203300,256441253,845,845,845,845,0
|
|
20230530,203200,256441253,845,845,845,845,0
|
|
20230530,203100,256441253,845,845,845,845,0
|
|
20230530,203000,256441253,845,845,845,845,0
|
|
20230530,202900,256441253,845,845,845,845,0
|
|
20230530,202800,256441253,845,845,845,845,0
|
|
20230530,202700,256441253,845,845,845,845,0
|
|
20230530,202600,256441253,845,845,845,845,0
|
|
20230530,202500,256441253,845,845,845,845,0
|
|
20230530,202400,256441253,845,845,845,845,0
|
|
20230530,202300,256441253,845,845,845,845,0
|
|
20230530,202200,256441253,845,845,845,845,0
|
|
20230530,202100,256441253,845,845,845,845,0
|
|
20230530,202000,256441253,845,845,845,845,0
|
|
20230530,201900,256441253,845,845,845,845,0
|
|
20230530,201800,256441253,845,845,845,845,0
|
|
20230530,201700,256441253,845,845,845,845,0
|
|
20230530,201600,256441253,845,845,845,845,0
|
|
20230530,201500,256441253,845,845,845,845,0
|
|
20230530,201400,256441253,845,845,845,845,0
|
|
20230530,201300,256441253,845,845,845,845,18682
|
|
20230530,201200,256441253,845,845,845,845,0
|
|
20230530,201100,256441253,845,845,845,845,0
|
|
20230530,201000,256441253,845,845,845,845,0
|
|
20230530,200900,256441253,845,845,845,845,0
|
|
20230530,200800,256441253,845,845,845,845,0
|
|
20230530,200700,256441253,845,845,845,845,0
|
|
20230530,200600,256441253,845,845,845,845,0
|
|
20230530,200500,256441253,845,845,845,845,0
|
|
20230530,200400,256441253,845,845,845,845,0
|
|
20230530,200300,256441253,845,845,845,845,0
|
|
20230530,200200,256441253,845,845,845,845,0
|
|
20230530,200100,256441253,845,845,845,845,0
|
|
20230530,200000,256441253,845,845,845,845,0
|
|
20230530,195900,256441253,845,845,845,845,0
|
|
20230530,195800,256441253,845,845,845,845,0
|
|
20230530,195700,256441253,845,845,845,845,0
|
|
20230530,195600,256441253,845,845,845,845,0
|
|
20230530,195500,256441253,845,845,845,845,0
|
|
20230530,195400,256441253,845,845,845,845,0
|
|
20230530,195300,256441253,845,845,845,845,0
|
|
20230530,195200,256441253,845,845,845,845,0
|
|
20230530,195100,256441253,845,845,845,845,0
|
|
20230530,195000,256441253,845,845,845,845,0
|
|
20230530,194900,256441253,845,845,845,845,0
|
|
20230530,194800,256441253,845,845,845,845,0
|
|
20230530,194700,256441253,845,845,845,845,0
|
|
20230530,194600,256441253,845,845,845,845,0
|
|
20230530,194500,256441253,845,845,845,845,0
|
|
20230530,194400,256441253,845,845,845,845,0
|
|
20230530,194300,256441253,845,845,845,845,18682
|
|
20230530,194200,256441253,845,845,845,845,0
|
|
20230530,194100,256441253,845,845,845,845,0
|
|
20230530,194000,256441253,845,845,845,845,0
|
|
20230530,193900,256441253,845,845,845,845,0
|
|
20230530,193800,256441253,845,845,845,845,0
|
|
20230530,193700,256441253,845,845,845,845,0
|
|
20230530,193600,256441253,845,845,845,845,0
|
|
20230530,193500,256441253,845,845,845,845,0
|
|
20230530,193400,256441253,845,845,845,845,0
|
|
20230530,193300,256441253,845,845,845,845,0
|
|
20230530,193200,256441253,845,845,845,845,0
|
|
20230530,193100,256441253,845,845,845,845,0
|
|
20230530,193000,256441253,845,845,845,845,0
|
|
20230530,192900,256441253,845,845,845,845,0
|
|
20230530,192800,256441253,845,845,845,845,0
|
|
20230530,192700,256441253,845,845,845,845,0
|
|
20230530,192600,256441253,845,845,845,845,0
|
|
20230530,192500,256441253,845,845,845,845,0
|
|
20230530,192400,256441253,845,845,845,845,0
|
|
20230530,192300,256441253,845,845,845,845,0
|
|
20230530,192200,256441253,845,845,845,845,0
|
|
20230530,192100,256441253,845,845,845,845,0
|
|
20230530,192000,256441253,845,845,845,845,0
|
|
20230530,191900,256441253,845,845,845,845,0
|
|
20230530,191800,256441253,845,845,845,845,0
|
|
20230530,191700,256441253,845,845,845,845,0
|
|
20230530,191600,256441253,845,845,845,845,0
|
|
20230530,191500,256441253,845,845,845,845,0
|
|
20230530,191400,256441253,845,845,845,845,0
|
|
20230530,191300,256441253,845,845,845,845,18682
|
|
20230530,191200,256441253,845,845,845,845,0
|
|
20230530,191100,256441253,845,845,845,845,0
|
|
20230530,191000,256441253,845,845,845,845,0
|
|
20230530,190900,256441253,845,845,845,845,0
|
|
20230530,190800,256441253,845,845,845,845,0
|
|
20230530,190700,256441253,845,845,845,845,0
|
|
20230530,190600,256441253,845,845,845,845,0
|
|
20230530,190500,256441253,845,845,845,845,0
|
|
20230530,190400,256441253,845,845,845,845,0
|
|
20230530,190300,256441253,845,845,845,845,0
|
|
20230530,190200,256441253,845,845,845,845,0
|
|
20230530,190100,256441253,845,845,845,845,0
|
|
20230530,190000,256441253,845,845,845,845,0
|
|
20230530,185900,256441253,845,845,845,845,0
|
|
20230530,185800,256441253,845,845,845,845,0
|
|
20230530,185700,256441253,845,845,845,845,0
|
|
20230530,185600,256441253,845,845,845,845,0
|
|
20230530,185500,256441253,845,845,845,845,0
|
|
20230530,185400,256441253,845,845,845,845,0
|
|
20230530,185300,256441253,845,845,845,845,0
|
|
20230530,185200,256441253,845,845,845,845,0
|
|
20230530,185100,256441253,845,845,845,845,0
|
|
20230530,185000,256441253,845,845,845,845,0
|
|
20230530,184900,256441253,845,845,845,845,0
|
|
20230530,184800,256441253,845,845,845,845,0
|
|
20230530,184700,256441253,845,845,845,845,0
|
|
20230530,184600,256441253,845,845,845,845,0
|
|
20230530,184500,256441253,845,845,845,845,0
|
|
20230530,184400,256441253,845,845,845,845,0
|
|
20230530,184300,256441253,845,845,845,845,18682
|
|
20230530,184200,256441253,845,845,845,845,0
|
|
20230530,184100,256441253,845,845,845,845,0
|
|
20230530,184000,256441253,845,845,845,845,0
|
|
20230530,183900,256441253,845,845,845,845,0
|
|
20230530,183800,256441253,845,845,845,845,0
|
|
20230530,183700,256441253,845,845,845,845,0
|
|
20230530,183600,256441253,845,845,845,845,0
|
|
20230530,183500,256441253,845,845,845,845,0
|
|
20230530,183400,256441253,845,845,845,845,0
|
|
20230530,183300,256441253,845,845,845,845,0
|
|
20230530,183200,256441253,845,845,845,845,0
|
|
20230530,183100,256441253,845,845,845,845,0
|
|
20230530,183000,256441253,845,845,845,845,0
|
|
20230530,182900,256441253,845,845,845,845,0
|
|
20230530,182800,256441253,845,845,845,845,0
|
|
20230530,182700,256441253,845,845,845,845,0
|
|
20230530,182600,256441253,845,845,845,845,0
|
|
20230530,182500,256441253,845,845,845,845,0
|
|
20230530,182400,256441253,845,845,845,845,0
|
|
20230530,182300,256441253,845,845,845,845,0
|
|
20230530,182200,256441253,845,845,845,845,0
|
|
20230530,182100,256441253,845,845,845,845,0
|
|
20230530,182000,256441253,845,845,845,845,0
|
|
20230530,181900,256441253,845,845,845,845,0
|
|
20230530,181800,256441253,845,845,845,845,0
|
|
20230530,181700,256441253,845,845,845,845,0
|
|
20230530,181600,256441253,845,845,845,845,0
|
|
20230530,181500,256441253,845,845,845,845,0
|
|
20230530,181400,256441253,845,845,845,845,0
|
|
20230530,181300,256441253,845,845,845,845,18682
|
|
20230530,181200,256441253,845,845,845,845,0
|
|
20230530,181100,256441253,845,845,845,845,0
|
|
20230530,181000,256441253,845,845,845,845,0
|
|
20230530,180900,256441253,845,845,845,845,0
|
|
20230530,180800,256441253,845,845,845,845,0
|
|
20230530,180700,256441253,845,845,845,845,0
|
|
20230530,180600,256441253,845,845,845,845,0
|
|
20230530,180500,256441253,845,845,845,845,0
|
|
20230530,180400,256441253,845,845,845,845,0
|
|
20230530,180300,256441253,845,845,845,845,0
|
|
20230530,180200,256441253,845,845,845,845,0
|
|
20230530,180100,256441253,845,845,845,845,0
|
|
20230530,180000,256441253,845,845,845,845,0
|
|
20230530,175900,256441253,845,845,845,845,0
|
|
20230530,175800,256441253,845,845,845,845,0
|
|
20230530,175700,256441253,845,845,845,845,0
|
|
20230530,175600,256441253,845,845,845,845,0
|
|
20230530,175500,256441253,845,845,845,845,0
|
|
20230530,175400,256441253,845,845,845,845,0
|
|
20230530,175300,256441253,845,845,845,845,0
|
|
20230530,175200,256441253,845,845,845,845,0
|
|
20230530,175100,256441253,845,845,845,845,0
|
|
20230530,175000,256441253,845,845,845,845,0
|
|
20230530,174900,256441253,845,845,845,845,0
|
|
20230530,174800,256441253,845,845,845,845,0
|
|
20230530,174700,256441253,845,845,845,845,0
|
|
20230530,174600,256441253,845,845,845,845,0
|
|
20230530,174500,256441253,845,845,845,845,0
|
|
20230530,174400,256441253,845,845,845,845,0
|
|
20230530,174300,256441253,845,845,845,845,18682
|
|
20230530,174200,256441253,845,845,845,845,0
|
|
20230530,174100,256441253,845,845,845,845,0
|
|
20230530,174000,256441253,845,845,845,845,0
|
|
20230530,173900,256441253,845,845,845,845,0
|
|
20230530,173800,256441253,845,845,845,845,0
|
|
20230530,173700,256441253,845,845,845,845,0
|
|
20230530,173600,256441253,845,845,845,845,0
|
|
20230530,173500,256441253,845,845,845,845,0
|
|
20230530,173400,256441253,845,845,845,845,0
|
|
20230530,173300,256441253,845,845,845,845,0
|
|
20230530,173200,256441253,845,845,845,845,0
|
|
20230530,173100,256441253,845,845,845,845,0
|
|
20230530,173000,256441253,845,845,845,845,0
|
|
20230530,172900,256441253,845,845,845,845,0
|
|
20230530,172800,256441253,845,845,845,845,0
|
|
20230530,172700,256441253,845,845,845,845,0
|
|
20230530,172600,256441253,845,845,845,845,0
|
|
20230530,172500,256441253,845,845,845,845,0
|
|
20230530,172400,256441253,845,845,845,845,0
|
|
20230530,172300,256441253,845,845,845,845,0
|
|
20230530,172200,256441253,845,845,845,845,0
|
|
20230530,172100,256441253,845,845,845,845,0
|
|
20230530,172000,256441253,845,845,845,845,0
|
|
20230530,171900,256441253,845,845,845,845,0
|
|
20230530,171800,256441253,845,845,845,845,0
|
|
20230530,171700,256441253,845,845,845,845,0
|
|
20230530,171600,256441253,845,845,845,845,0
|
|
20230530,171500,256441253,845,845,845,845,0
|
|
20230530,171400,256441253,845,845,845,845,0
|
|
20230530,171300,256441253,845,845,845,845,18682
|
|
20230530,171200,256441253,845,845,845,845,0
|
|
20230530,171100,256441253,845,845,845,845,0
|
|
20230530,171000,256441253,845,845,845,845,0
|
|
20230530,170900,256441253,845,845,845,845,0
|
|
20230530,170800,256441253,845,845,845,845,0
|
|
20230530,170700,256441253,845,845,845,845,0
|
|
20230530,170600,256441253,845,845,845,845,0
|
|
20230530,170500,256441253,845,845,845,845,0
|
|
20230530,170400,256441253,845,845,845,845,0
|
|
20230530,170300,256441253,845,845,845,845,0
|
|
20230530,170200,256441253,845,845,845,845,0
|
|
20230530,170100,256441253,845,845,845,845,0
|
|
20230530,170000,256441253,845,845,845,845,0
|
|
20230530,165900,256441253,845,845,845,845,0
|
|
20230530,165800,256441253,845,845,845,845,0
|
|
20230530,165700,256441253,845,845,845,845,0
|
|
20230530,165600,256441253,845,845,845,845,0
|
|
20230530,165500,256441253,845,845,845,845,0
|
|
20230530,165400,256441253,845,845,845,845,0
|
|
20230530,165300,256441253,845,845,845,845,0
|
|
20230530,165200,256441253,845,845,845,845,0
|
|
20230530,165100,256441253,845,845,845,845,0
|
|
20230530,165000,256441253,845,845,845,845,0
|
|
20230530,164900,256441253,845,845,845,845,0
|
|
20230530,164800,256441253,845,845,845,845,0
|
|
20230530,164700,256441253,845,845,845,845,0
|
|
20230530,164600,256441253,845,845,845,845,0
|
|
20230530,164500,256441253,845,845,845,845,0
|
|
20230530,164400,256441253,845,845,845,845,0
|
|
20230530,164300,256441253,845,845,845,845,18682
|
|
20230530,164200,256441253,845,845,845,845,0
|
|
20230530,164100,256441253,845,845,845,845,0
|
|
20230530,164000,256441253,845,845,845,845,0
|
|
20230530,163900,256441253,845,845,845,845,0
|
|
20230530,163800,256441253,845,845,845,845,0
|
|
20230530,163700,256441253,845,845,845,845,0
|
|
20230530,163600,256441253,845,845,845,845,0
|
|
20230530,163500,256441253,845,845,845,845,0
|
|
20230530,163400,256441253,845,845,845,845,0
|
|
20230530,163300,256441253,845,845,845,845,0
|
|
20230530,163200,256441253,845,845,845,845,0
|
|
20230530,163100,256441253,845,845,845,845,0
|
|
20230530,163000,256441253,845,845,845,845,0
|
|
20230530,162900,256441253,845,845,845,845,0
|
|
20230530,162800,256441253,845,845,845,845,0
|
|
20230530,162700,256441253,845,845,845,845,0
|
|
20230530,162600,256441253,845,845,845,845,0
|
|
20230530,162500,256441253,845,845,845,845,0
|
|
20230530,162400,256441253,845,845,845,845,0
|
|
20230530,162300,256441253,845,845,845,845,0
|
|
20230530,162200,256441253,845,845,845,845,0
|
|
20230530,162100,256441253,845,845,845,845,0
|
|
20230530,162000,256441253,845,845,845,845,0
|
|
20230530,161900,256441253,845,845,845,845,0
|
|
20230530,161800,256441253,845,845,845,845,0
|
|
20230530,161700,256441253,845,845,845,845,0
|
|
20230530,161600,256441253,845,845,845,845,0
|
|
20230530,161500,256441253,845,845,845,845,0
|
|
20230530,161400,256441253,845,845,845,845,0
|
|
20230530,161300,256441253,845,845,845,845,18682
|
|
20230530,161200,256441253,845,845,845,845,0
|
|
20230530,161100,256441253,845,845,845,845,0
|
|
20230530,161000,256441253,845,845,845,845,0
|
|
20230530,160900,256441253,845,845,845,845,0
|
|
20230530,160800,256441253,845,845,845,845,0
|
|
20230530,160700,256441253,845,845,845,845,0
|
|
20230530,160600,256441253,845,845,845,845,0
|
|
20230530,160500,256441253,845,845,845,845,0
|
|
20230530,160400,256441253,845,845,845,845,0
|
|
20230530,160300,256441253,845,845,845,845,0
|
|
20230530,160200,256441253,845,845,845,845,0
|
|
20230530,160100,256441253,845,845,845,845,0
|
|
20230530,160000,256441253,845,845,845,845,0
|
|
20230530,155900,256441253,845,845,845,845,0
|
|
20230530,155800,256441253,845,845,845,845,0
|
|
20230530,155700,256441253,845,845,845,845,0
|
|
20230530,155600,256441253,845,845,845,845,0
|
|
20230530,155500,256441253,845,845,845,845,0
|
|
20230530,155400,256441253,845,845,845,845,0
|
|
20230530,155300,256441253,845,845,845,845,0
|
|
20230530,155200,256441253,845,845,845,845,0
|
|
20230530,155100,256441253,845,845,845,845,0
|
|
20230530,155000,256441253,845,845,845,845,0
|
|
20230530,154900,256441253,845,845,845,845,0
|
|
20230530,154800,256441253,845,845,845,845,0
|
|
20230530,154700,256441253,845,845,845,845,0
|
|
20230530,154600,256441253,845,845,845,845,0
|
|
20230530,154500,256441253,845,845,845,845,0
|
|
20230530,154400,256441253,845,845,845,845,0
|
|
20230530,154300,256441253,845,845,845,845,18682
|
|
20230530,154200,256441253,845,845,845,845,0
|
|
20230530,154100,256441253,845,845,845,845,0
|
|
20230530,154000,256441253,845,845,845,845,0
|
|
20230530,153900,256441253,845,845,845,845,0
|
|
20230530,153800,256441253,845,845,845,845,0
|
|
20230530,153700,256441253,845,845,845,845,0
|
|
20230530,153600,256441253,845,845,845,845,0
|
|
20230530,153500,256441253,845,845,845,845,0
|
|
20230530,153400,256441253,845,845,845,845,0
|
|
20230530,153300,256441253,845,845,845,845,0
|
|
20230530,153200,256441253,845,845,845,845,0
|
|
20230530,153100,256441253,845,845,845,845,0
|
|
20230530,153000,256441253,845,845,845,845,18682
|
|
20230530,152900,240654963,845,845,845,845,0
|
|
20230530,152800,240654963,845,845,845,845,0
|
|
20230530,152700,240654963,845,845,845,845,0
|
|
20230530,152600,240654963,845,845,845,845,0
|
|
20230530,152500,240654963,845,845,845,845,0
|
|
20230530,152400,240654963,845,845,845,845,0
|
|
20230530,152300,240654963,845,845,845,845,0
|
|
20230530,152200,240654963,845,845,845,845,0
|
|
20230530,152100,240654963,845,845,845,845,0
|
|
20230530,152000,240654963,845,845,845,845,0
|
|
20230530,151900,240654963,845,848,848,845,18190
|
|
20230530,151800,225275279,846,848,848,846,1249
|
|
20230530,151700,224217783,850,850,850,850,0
|
|
20230530,151600,224217783,850,850,850,850,0
|
|
20230530,151500,224217783,850,850,850,850,0
|
|
20230530,151400,224217783,850,850,850,849,511
|
|
20230530,151300,223783434,850,850,850,850,200
|
|
20230530,151200,223613434,850,850,850,850,0
|
|
20230530,151100,223613434,850,850,850,850,0
|
|
20230530,151000,223613434,850,850,850,850,0
|
|
20230530,150900,223613434,850,850,850,850,0
|
|
20230530,150800,223613434,850,850,850,850,0
|
|
20230530,150700,223613434,850,849,850,849,93
|
|
20230530,150600,223534476,849,849,849,849,0
|
|
20230530,150500,223534476,849,849,849,849,0
|
|
20230530,150400,223534476,849,849,849,849,0
|
|
20230530,150300,223534476,849,849,849,849,50
|
|
20230530,150200,223492026,849,849,849,849,0
|
|
20230530,150100,223492026,849,849,849,849,0
|
|
20230530,150000,223492026,849,849,849,849,0
|
|
20230530,145900,223492026,849,849,849,849,12
|
|
20230530,145800,223481838,847,847,847,847,790
|
|
20230530,145700,222812708,847,847,847,847,472
|
|
20230530,145600,222412924,847,847,847,847,125
|
|
20230530,145500,222307049,847,847,847,847,1
|
|
20230530,145400,222306202,847,848,848,847,2696
|
|
20230530,145300,220022689,847,847,847,847,0
|
|
20230530,145200,220022689,847,848,848,847,1200
|
|
20230530,145100,219005766,849,849,849,848,5678
|
|
20230530,145000,214185189,849,849,849,849,0
|
|
20230530,144900,214185189,849,849,849,849,2
|
|
20230530,144800,214183491,848,848,848,848,0
|
|
20230530,144700,214183491,848,848,848,848,0
|
|
20230530,144600,214183491,848,848,848,848,1000
|
|
20230530,144500,213335491,848,848,848,848,1700
|
|
20230530,144400,211893891,849,848,849,848,3755
|
|
20230530,144300,208709645,848,848,848,848,2497
|
|
20230530,144200,206592189,849,849,849,849,1
|
|
20230530,144100,206591340,849,849,849,849,0
|
|
20230530,144000,206591340,849,849,849,849,82
|
|
20230530,143900,206521722,849,849,849,849,0
|
|
20230530,143800,206521722,849,849,849,849,25
|
|
20230530,143700,206500497,849,849,849,849,12
|
|
20230530,143600,206490309,849,849,849,849,0
|
|
20230530,143500,206490309,849,849,849,849,0
|
|
20230530,143400,206490309,849,849,849,849,0
|
|
20230530,143300,206490309,849,849,849,849,0
|
|
20230530,143200,206490309,849,849,849,849,0
|
|
20230530,143100,206490309,849,849,849,849,0
|
|
20230530,143000,206490309,849,850,850,849,2242
|
|
20230530,142900,204586850,850,850,850,850,0
|
|
20230530,142800,204586850,850,850,850,850,0
|
|
20230530,142700,204586850,850,850,850,850,0
|
|
20230530,142600,204586850,850,850,850,850,3
|
|
20230530,142500,204584300,850,850,850,850,45
|
|
20230530,142400,204546050,848,848,848,848,0
|
|
20230530,142300,204546050,848,848,848,848,0
|
|
20230530,142200,204546050,848,848,848,848,0
|
|
20230530,142100,204546050,848,848,848,848,0
|
|
20230530,142000,204546050,848,848,848,848,0
|
|
20230530,141900,204546050,848,848,848,848,0
|
|
20230530,141800,204546050,848,849,849,848,50
|
|
20230530,141700,204503606,849,849,849,849,0
|
|
20230530,141600,204503606,849,849,849,849,0
|
|
20230530,141500,204503606,849,849,849,849,0
|
|
20230530,141400,204503606,849,849,849,849,3657
|
|
20230530,141300,201398813,849,849,849,849,0
|
|
20230530,141200,201398813,849,849,849,849,0
|
|
20230530,141100,201398813,849,849,849,849,0
|
|
20230530,141000,201398813,849,849,849,849,0
|
|
20230530,140900,201398813,849,849,849,849,0
|
|
20230530,140800,201398813,849,849,849,849,0
|
|
20230530,140700,201398813,849,849,849,849,904
|
|
20230530,140600,200631317,850,850,850,850,0
|
|
20230530,140500,200631317,850,850,850,850,0
|
|
20230530,140400,200631317,850,850,850,850,0
|
|
20230530,140300,200631317,850,850,850,850,0
|
|
20230530,140200,200631317,850,850,850,850,0
|
|
20230530,140100,200631317,850,850,850,850,60
|
|
20230530,140000,200580317,849,849,849,849,0
|
|
20230530,135900,200580317,849,849,849,849,0
|
|
20230530,135800,200580317,849,849,849,849,0
|
|
20230530,135700,200580317,849,849,849,849,0
|
|
20230530,135600,200580317,849,849,849,849,0
|
|
20230530,135500,200580317,849,849,849,849,0
|
|
20230530,135400,200580317,849,849,849,849,0
|
|
20230530,135300,200580317,849,849,849,849,2500
|
|
20230530,135200,198457817,849,849,849,849,0
|
|
20230530,135100,198457817,849,849,849,849,0
|
|
20230530,135000,198457817,849,849,849,849,0
|
|
20230530,134900,198457817,849,849,849,849,0
|
|
20230530,134800,198457817,849,849,849,849,0
|
|
20230530,134700,198457817,849,849,849,849,0
|
|
20230530,134600,198457817,849,849,849,849,0
|
|
20230530,134500,198457817,849,850,850,849,950
|
|
20230530,134400,197650367,850,850,850,850,0
|
|
20230530,134300,197650367,850,850,850,850,0
|
|
20230530,134200,197650367,850,850,850,850,0
|
|
20230530,134100,197650367,850,850,850,850,199
|
|
20230530,134000,197481217,849,849,849,849,240
|
|
20230530,133900,197277457,849,849,849,849,0
|
|
20230530,133800,197277457,849,849,849,849,0
|
|
20230530,133700,197277457,849,849,849,849,330
|
|
20230530,133600,196997287,850,850,850,850,0
|
|
20230530,133500,196997287,850,850,850,850,0
|
|
20230530,133400,196997287,850,850,850,850,0
|
|
20230530,133300,196997287,850,850,850,850,0
|
|
20230530,133200,196997287,850,850,850,850,10
|
|
20230530,133100,196988787,850,850,850,850,0
|
|
20230530,133000,196988787,850,850,850,850,0
|
|
20230530,132900,196988787,850,850,850,850,2
|
|
20230530,132800,196987087,850,850,850,850,1
|
|
20230530,132700,196986237,849,849,849,849,0
|
|
20230530,132600,196986237,849,849,849,849,0
|
|
20230530,132500,196986237,849,849,849,849,0
|
|
20230530,132400,196986237,849,849,849,849,0
|
|
20230530,132300,196986237,849,849,849,849,0
|
|
20230530,132200,196986237,849,849,849,849,0
|
|
20230530,132100,196986237,849,849,849,849,0
|
|
20230530,132000,196986237,849,849,849,849,0
|
|
20230530,131900,196986237,849,849,849,849,0
|
|
20230530,131800,196986237,849,849,849,849,0
|
|
20230530,131700,196986237,849,849,849,849,0
|
|
20230530,131600,196986237,849,849,849,849,0
|
|
20230530,131500,196986237,849,849,849,849,0
|
|
20230530,131400,196986237,849,849,849,849,0
|
|
20230530,131300,196986237,849,849,849,849,0
|
|
20230530,131200,196986237,849,849,849,849,0
|
|
20230530,131100,196986237,849,848,849,848,16842
|
|
20230530,131000,182703921,848,847,848,847,4999
|
|
20230530,130900,178465768,848,848,848,848,1179
|
|
20230530,130800,177465976,848,848,848,848,438
|
|
20230530,130700,177094552,848,848,848,848,0
|
|
20230530,130600,177094552,848,848,848,848,0
|
|
20230530,130500,177094552,848,848,848,848,0
|
|
20230530,130400,177094552,848,848,848,848,0
|
|
20230530,130300,177094552,848,848,848,848,0
|
|
20230530,130200,177094552,848,848,848,848,0
|
|
20230530,130100,177094552,848,848,848,848,0
|
|
20230530,130000,177094552,848,848,848,848,0
|
|
20230530,125900,177094552,848,848,848,848,0
|
|
20230530,125800,177094552,848,848,848,848,0
|
|
20230530,125700,177094552,848,848,848,848,0
|
|
20230530,125600,177094552,848,848,848,848,0
|
|
20230530,125500,177094552,848,848,848,848,0
|
|
20230530,125400,177094552,848,848,848,848,863
|
|
20230530,125300,176362728,848,848,848,848,0
|
|
20230530,125200,176362728,848,848,848,848,0
|
|
20230530,125100,176362728,848,848,848,848,0
|
|
20230530,125000,176362728,848,849,849,848,292
|
|
20230530,124900,176114959,849,849,849,849,186
|
|
20230530,124800,175957045,849,849,849,849,211
|
|
20230530,124700,175777906,849,849,849,849,100
|
|
20230530,124600,175693006,844,845,845,844,5000
|
|
20230530,124500,171471573,845,845,845,845,0
|
|
20230530,124400,171471573,845,852,852,845,20002
|
|
20230530,124300,154558528,852,852,852,852,19
|
|
20230530,124200,154542340,852,852,852,852,868
|
|
20230530,124100,153802804,852,852,852,852,1
|
|
20230530,124000,153801952,852,852,852,852,53
|
|
20230530,123900,153756796,854,854,854,854,0
|
|
20230530,123800,153756796,854,854,854,854,0
|
|
20230530,123700,153756796,854,854,854,854,0
|
|
20230530,123600,153756796,854,854,854,854,0
|
|
20230530,123500,153756796,854,854,854,854,0
|
|
20230530,123400,153756796,854,854,854,854,0
|
|
20230530,123300,153756796,854,854,854,854,0
|
|
20230530,123200,153756796,854,853,854,853,2
|
|
20230530,123100,153755089,854,853,854,853,2
|
|
20230530,123000,153753382,850,854,854,850,41
|
|
20230530,122900,153718428,854,854,854,854,0
|
|
20230530,122800,153718428,854,854,854,854,0
|
|
20230530,122700,153718428,854,854,854,854,0
|
|
20230530,122600,153718428,854,854,854,854,0
|
|
20230530,122500,153718428,854,854,854,854,0
|
|
20230530,122400,153718428,854,854,854,854,0
|
|
20230530,122300,153718428,854,854,854,854,0
|
|
20230530,122200,153718428,854,853,854,845,30559
|
|
20230530,122100,127828861,854,854,854,854,0
|
|
20230530,122000,127828861,854,853,854,853,48
|
|
20230530,121900,127787916,854,854,854,854,0
|
|
20230530,121800,127787916,854,854,854,854,0
|
|
20230530,121700,127787916,854,854,854,854,118
|
|
20230530,121600,127687144,854,854,854,854,0
|
|
20230530,121500,127687144,854,853,854,853,49
|
|
20230530,121400,127645346,854,854,854,854,0
|
|
20230530,121300,127645346,854,853,854,853,201
|
|
20230530,121200,127473892,853,853,853,853,405
|
|
20230530,121100,127128427,854,854,854,854,0
|
|
20230530,121000,127128427,854,854,854,854,0
|
|
20230530,120900,127128427,854,850,854,850,143
|
|
20230530,120800,127006873,849,849,849,849,0
|
|
20230530,120700,127006873,849,849,849,849,0
|
|
20230530,120600,127006873,849,851,851,849,3084
|
|
20230530,120500,124384570,851,851,851,851,800
|
|
20230530,120400,123703770,853,853,853,853,0
|
|
20230530,120300,123703770,853,853,853,853,1
|
|
20230530,120200,123702917,853,853,853,853,200
|
|
20230530,120100,123532317,853,853,853,853,0
|
|
20230530,120000,123532317,853,853,853,853,1016
|
|
20230530,115900,122665669,853,853,853,853,0
|
|
20230530,115800,122665669,853,853,853,853,0
|
|
20230530,115700,122665669,853,854,854,853,2
|
|
20230530,115600,122663962,854,854,854,854,0
|
|
20230530,115500,122663962,854,854,854,854,0
|
|
20230530,115400,122663962,854,854,854,854,0
|
|
20230530,115300,122663962,854,854,854,854,0
|
|
20230530,115200,122663962,854,854,854,854,0
|
|
20230530,115100,122663962,854,854,854,854,1
|
|
20230530,115000,122663108,848,848,848,848,0
|
|
20230530,114900,122663108,848,850,850,848,6299
|
|
20230530,114800,117314886,854,854,854,854,0
|
|
20230530,114700,117314886,854,854,854,854,0
|
|
20230530,114600,117314886,854,854,854,854,0
|
|
20230530,114500,117314886,854,854,854,854,71
|
|
20230530,114400,117254252,854,854,854,854,0
|
|
20230530,114300,117254252,854,854,854,854,0
|
|
20230530,114200,117254252,854,854,854,854,0
|
|
20230530,114100,117254252,854,854,854,854,2
|
|
20230530,114000,117252544,854,854,854,854,0
|
|
20230530,113900,117252544,854,854,854,854,0
|
|
20230530,113800,117252544,854,854,854,854,0
|
|
20230530,113700,117252544,854,854,854,854,0
|
|
20230530,113600,117252544,854,854,854,854,0
|
|
20230530,113500,117252544,854,854,854,854,0
|
|
20230530,113400,117252544,854,854,854,854,0
|
|
20230530,113300,117252544,854,854,854,854,1
|
|
20230530,113200,117251690,849,849,849,849,0
|
|
20230530,113100,117251690,849,849,849,849,0
|
|
20230530,113000,117251690,849,849,849,849,0
|
|
20230530,112900,117251690,849,850,850,849,1000
|
|
20230530,112800,116402525,854,854,854,854,1
|
|
20230530,112700,116401671,850,850,850,850,0
|
|
20230530,112600,116401671,850,850,850,850,0
|
|
20230530,112500,116401671,850,850,850,850,0
|
|
20230530,112400,116401671,850,850,850,850,1
|
|
20230530,112300,116400821,855,855,855,855,0
|
|
20230530,112200,116400821,855,855,855,855,0
|
|
20230530,112100,116400821,855,855,855,855,0
|
|
20230530,112000,116400821,855,855,855,855,4
|
|
20230530,111900,116397401,855,849,855,849,1010
|
|
20230530,111800,115539893,855,855,855,855,0
|
|
20230530,111700,115539893,855,855,855,855,0
|
|
20230530,111600,115539893,855,855,855,855,0
|
|
20230530,111500,115539893,855,855,855,855,0
|
|
20230530,111400,115539893,855,855,855,855,0
|
|
20230530,111300,115539893,855,855,855,855,0
|
|
20230530,111200,115539893,855,855,855,855,1
|
|
20230530,111100,115539038,850,850,850,850,180
|
|
20230530,111000,115386038,855,855,855,855,0
|
|
20230530,110900,115386038,855,855,855,855,3403
|
|
20230530,110800,112476473,855,855,855,855,0
|
|
20230530,110700,112476473,855,855,855,855,0
|
|
20230530,110600,112476473,855,855,855,854,5753
|
|
20230530,110500,107563409,854,854,854,854,251
|
|
20230530,110400,107349055,854,854,854,854,5
|
|
20230530,110300,107344785,854,854,854,854,0
|
|
20230530,110200,107344785,854,854,854,854,0
|
|
20230530,110100,107344785,854,854,854,854,0
|
|
20230530,110000,107344785,854,854,854,854,0
|
|
20230530,105900,107344785,854,854,854,854,0
|
|
20230530,105800,107344785,854,848,854,848,351
|
|
20230530,105700,107047131,848,848,848,848,0
|
|
20230530,105600,107047131,848,848,848,848,0
|
|
20230530,105500,107047131,848,848,848,848,900
|
|
20230530,105400,106283931,848,848,848,848,0
|
|
20230530,105300,106283931,848,848,848,848,2730
|
|
20230530,105200,103968891,848,848,848,848,104
|
|
20230530,105100,103880699,848,848,848,848,2736
|
|
20230530,105000,101560571,848,850,850,848,30000
|
|
20230530,104900,76090307,850,851,851,850,158
|
|
20230530,104800,75955895,851,851,851,851,3
|
|
20230530,104700,75953342,852,852,853,852,277
|
|
20230530,104600,75717332,855,855,855,855,5
|
|
20230530,104500,75713057,852,854,854,852,780
|
|
20230530,104400,75047990,855,855,855,855,7
|
|
20230530,104300,75042005,855,855,855,855,0
|
|
20230530,104200,75042005,855,855,855,855,1
|
|
20230530,104100,75041150,854,854,854,854,1
|
|
20230530,104000,75040296,854,854,854,854,4
|
|
20230530,103900,75036880,854,856,856,854,125
|
|
20230530,103800,74929888,855,855,855,855,3
|
|
20230530,103700,74927323,856,856,856,856,0
|
|
20230530,103600,74927323,856,856,856,856,0
|
|
20230530,103500,74927323,856,854,856,854,100
|
|
20230530,103400,74841785,854,854,854,854,1
|
|
20230530,103300,74840931,853,853,853,853,7
|
|
20230530,103200,74834960,855,854,855,854,200
|
|
20230530,103100,74663994,854,854,854,854,0
|
|
20230530,103000,74663994,854,854,854,854,11
|
|
20230530,102900,74654600,853,853,853,853,0
|
|
20230530,102800,74654600,853,853,853,853,0
|
|
20230530,102700,74654600,853,853,853,853,1000
|
|
20230530,102600,73801600,855,855,855,855,1020
|
|
20230530,102500,72929500,855,855,855,855,0
|
|
20230530,102400,72929500,855,855,855,855,0
|
|
20230530,102300,72929500,855,855,855,855,1
|
|
20230530,102200,72928645,847,847,847,847,0
|
|
20230530,102100,72928645,847,847,847,847,0
|
|
20230530,102000,72928645,847,847,847,847,0
|
|
20230530,101900,72928645,847,848,848,847,98
|
|
20230530,101800,72845633,852,852,852,852,100
|
|
20230530,101700,72760433,852,853,853,852,6
|
|
20230530,101600,72755316,853,853,853,853,400
|
|
20230530,101500,72414116,855,855,855,855,0
|
|
20230530,101400,72414116,855,855,855,855,0
|
|
20230530,101300,72414116,855,855,855,855,0
|
|
20230530,101200,72414116,855,850,855,845,4503
|
|
20230530,101100,68604576,856,856,856,856,0
|
|
20230530,101000,68604576,856,856,856,856,0
|
|
20230530,100900,68604576,856,856,856,856,100
|
|
20230530,100800,68518976,856,856,856,856,0
|
|
20230530,100700,68518976,856,856,856,856,0
|
|
20230530,100600,68518976,856,856,856,856,0
|
|
20230530,100500,68518976,856,856,856,856,0
|
|
20230530,100400,68518976,856,856,856,856,0
|
|
20230530,100300,68518976,856,856,856,856,0
|
|
20230530,100200,68518976,856,856,856,856,0
|
|
20230530,100100,68518976,856,854,856,854,77
|
|
20230530,100000,68453194,854,851,854,845,1228
|
|
20230530,095900,67410304,847,851,851,845,15506
|
|
20230530,095800,54300347,851,847,851,845,10070
|
|
20230530,095700,45774855,845,850,850,845,10000
|
|
20230530,095600,37300269,857,857,857,857,0
|
|
20230530,095500,37300269,857,857,857,857,0
|
|
20230530,095400,37300269,857,857,857,857,1
|
|
20230530,095300,37299412,855,855,855,855,300
|
|
20230530,095200,37042912,857,857,857,857,0
|
|
20230530,095100,37042912,857,857,857,857,0
|
|
20230530,095000,37042912,857,857,857,857,0
|
|
20230530,094900,37042912,857,857,857,857,0
|
|
20230530,094800,37042912,857,857,857,857,1
|
|
20230530,094700,37042055,855,855,855,855,0
|
|
20230530,094600,37042055,855,855,855,855,0
|
|
20230530,094500,37042055,855,855,855,855,10
|
|
20230530,094400,37033505,842,851,851,842,10000
|
|
20230530,094300,28569824,850,850,850,850,0
|
|
20230530,094200,28569824,850,858,858,850,10010
|
|
20230530,094100,20021455,858,858,858,858,0
|
|
20230530,094000,20021455,858,858,858,858,1
|
|
20230530,093900,20020597,857,857,857,857,72
|
|
20230530,093800,19958893,857,856,857,856,1261
|
|
20230530,093700,18879217,857,857,860,856,973
|
|
20230530,093600,18046266,857,857,857,857,1002
|
|
20230530,093500,17187552,857,860,860,857,2202
|
|
20230530,093400,15300132,858,858,858,858,1000
|
|
20230530,093300,14442132,859,859,859,859,1
|
|
20230530,093200,14441273,859,859,859,859,1
|
|
20230530,093100,14440414,860,860,860,860,0
|
|
20230530,093000,14440414,860,860,860,860,1
|
|
20230530,092900,14439554,863,863,863,863,503
|
|
20230530,092800,14005465,864,862,864,862,121
|
|
20230530,092700,13900961,863,863,863,863,1
|
|
20230530,092600,13900098,863,863,863,863,62
|
|
20230530,092500,13846592,858,865,865,858,527
|
|
20230530,092400,13393440,864,864,864,864,105
|
|
20230530,092300,13302720,865,864,865,864,44
|
|
20230530,092200,13264703,866,866,866,866,0
|
|
20230530,092100,13264703,866,865,866,865,37
|
|
20230530,092000,13232697,867,867,867,867,2
|
|
20230530,091900,13230963,866,866,866,866,1000
|
|
20230530,091800,12364963,866,866,866,866,1
|
|
20230530,091700,12364097,858,858,858,858,1
|
|
20230530,091600,12363239,868,868,868,868,0
|
|
20230530,091500,12363239,868,869,869,868,15
|
|
20230530,091400,12350206,869,869,869,869,188
|
|
20230530,091300,12186834,869,869,869,869,11304
|
|
20230530,091200,2363658,869,869,869,869,1
|
|
20230530,091100,2362789,869,869,869,869,0
|
|
20230530,091000,2362789,869,869,869,869,0
|
|
20230530,090900,2362789,869,869,869,869,1
|
|
20230530,090800,2361920,872,872,872,872,0
|
|
20230530,090700,2361920,872,872,872,872,0
|
|
20230530,090600,2361920,872,872,872,872,0
|
|
20230530,090500,2361920,872,872,872,872,0
|
|
20230530,090400,2361920,872,872,872,872,0
|
|
20230530,090300,2361920,872,872,872,872,1
|
|
20230530,090200,2361048,858,861,873,858,86
|
|
20230530,090100,2286270,855,855,855,855,200
|
|
20230530,090000,2115270,855,855,855,855,2474
|