644 lines
29 KiB
CSV
644 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194100,1920837178,886,886,886,886,18482
|
|
20230530,194000,1920837178,886,886,886,886,0
|
|
20230530,193900,1920837178,886,886,886,886,0
|
|
20230530,193800,1920837178,886,886,886,886,0
|
|
20230530,193700,1920837178,886,886,886,886,0
|
|
20230530,193600,1920837178,886,886,886,886,0
|
|
20230530,193500,1920837178,886,886,886,886,0
|
|
20230530,193400,1920837178,886,886,886,886,0
|
|
20230530,193300,1920837178,886,886,886,886,0
|
|
20230530,193200,1920837178,886,886,886,886,0
|
|
20230530,193100,1920837178,886,886,886,886,0
|
|
20230530,193000,1920837178,886,886,886,886,0
|
|
20230530,192900,1920837178,886,886,886,886,0
|
|
20230530,192800,1920837178,886,886,886,886,0
|
|
20230530,192700,1920837178,886,886,886,886,0
|
|
20230530,192600,1920837178,886,886,886,886,0
|
|
20230530,192500,1920837178,886,886,886,886,0
|
|
20230530,192400,1920837178,886,886,886,886,0
|
|
20230530,192300,1920837178,886,886,886,886,0
|
|
20230530,192200,1920837178,886,886,886,886,0
|
|
20230530,192100,1920837178,886,886,886,886,0
|
|
20230530,192000,1920837178,886,886,886,886,0
|
|
20230530,191900,1920837178,886,886,886,886,0
|
|
20230530,191800,1920837178,886,886,886,886,0
|
|
20230530,191700,1920837178,886,886,886,886,0
|
|
20230530,191600,1920837178,886,886,886,886,0
|
|
20230530,191500,1920837178,886,886,886,886,0
|
|
20230530,191400,1920837178,886,886,886,886,0
|
|
20230530,191300,1920837178,886,886,886,886,0
|
|
20230530,191200,1920837178,886,886,886,886,0
|
|
20230530,191100,1920837178,886,886,886,886,18482
|
|
20230530,191000,1920837178,886,886,886,886,0
|
|
20230530,190900,1920837178,886,886,886,886,0
|
|
20230530,190800,1920837178,886,886,886,886,0
|
|
20230530,190700,1920837178,886,886,886,886,0
|
|
20230530,190600,1920837178,886,886,886,886,0
|
|
20230530,190500,1920837178,886,886,886,886,0
|
|
20230530,190400,1920837178,886,886,886,886,0
|
|
20230530,190300,1920837178,886,886,886,886,0
|
|
20230530,190200,1920837178,886,886,886,886,0
|
|
20230530,190100,1920837178,886,886,886,886,0
|
|
20230530,190000,1920837178,886,886,886,886,0
|
|
20230530,185900,1920837178,886,886,886,886,0
|
|
20230530,185800,1920837178,886,886,886,886,0
|
|
20230530,185700,1920837178,886,886,886,886,0
|
|
20230530,185600,1920837178,886,886,886,886,0
|
|
20230530,185500,1920837178,886,886,886,886,0
|
|
20230530,185400,1920837178,886,886,886,886,0
|
|
20230530,185300,1920837178,886,886,886,886,0
|
|
20230530,185200,1920837178,886,886,886,886,0
|
|
20230530,185100,1920837178,886,886,886,886,0
|
|
20230530,185000,1920837178,886,886,886,886,0
|
|
20230530,184900,1920837178,886,886,886,886,0
|
|
20230530,184800,1920837178,886,886,886,886,0
|
|
20230530,184700,1920837178,886,886,886,886,0
|
|
20230530,184600,1920837178,886,886,886,886,0
|
|
20230530,184500,1920837178,886,886,886,886,0
|
|
20230530,184400,1920837178,886,886,886,886,0
|
|
20230530,184300,1920837178,886,886,886,886,0
|
|
20230530,184200,1920837178,886,886,886,886,0
|
|
20230530,184100,1920837178,886,886,886,886,18482
|
|
20230530,184000,1920837178,886,886,886,886,0
|
|
20230530,183900,1920837178,886,886,886,886,0
|
|
20230530,183800,1920837178,886,886,886,886,0
|
|
20230530,183700,1920837178,886,886,886,886,0
|
|
20230530,183600,1920837178,886,886,886,886,0
|
|
20230530,183500,1920837178,886,886,886,886,0
|
|
20230530,183400,1920837178,886,886,886,886,0
|
|
20230530,183300,1920837178,886,886,886,886,0
|
|
20230530,183200,1920837178,886,886,886,886,0
|
|
20230530,183100,1920837178,886,886,886,886,0
|
|
20230530,183000,1920837178,886,886,886,886,0
|
|
20230530,182900,1920837178,886,886,886,886,0
|
|
20230530,182800,1920837178,886,886,886,886,0
|
|
20230530,182700,1920837178,886,886,886,886,0
|
|
20230530,182600,1920837178,886,886,886,886,0
|
|
20230530,182500,1920837178,886,886,886,886,0
|
|
20230530,182400,1920837178,886,886,886,886,0
|
|
20230530,182300,1920837178,886,886,886,886,0
|
|
20230530,182200,1920837178,886,886,886,886,0
|
|
20230530,182100,1920837178,886,886,886,886,0
|
|
20230530,182000,1920837178,886,886,886,886,0
|
|
20230530,181900,1920837178,886,886,886,886,0
|
|
20230530,181800,1920837178,886,886,886,886,0
|
|
20230530,181700,1920837178,886,886,886,886,0
|
|
20230530,181600,1920837178,886,886,886,886,0
|
|
20230530,181500,1920837178,886,886,886,886,0
|
|
20230530,181400,1920837178,886,886,886,886,0
|
|
20230530,181300,1920837178,886,886,886,886,0
|
|
20230530,181200,1920837178,886,886,886,886,0
|
|
20230530,181100,1920837178,886,886,886,886,18482
|
|
20230530,181000,1920837178,886,886,886,886,0
|
|
20230530,180900,1920837178,886,886,886,886,0
|
|
20230530,180800,1920837178,886,886,886,886,0
|
|
20230530,180700,1920837178,886,886,886,886,0
|
|
20230530,180600,1920837178,886,886,886,886,0
|
|
20230530,180500,1920837178,886,886,886,886,0
|
|
20230530,180400,1920837178,886,886,886,886,0
|
|
20230530,180300,1920837178,886,886,886,886,0
|
|
20230530,180200,1920837178,886,886,886,886,0
|
|
20230530,180100,1920837178,886,886,886,886,0
|
|
20230530,180000,1920837178,886,886,886,886,0
|
|
20230530,175900,1920837178,886,886,886,886,0
|
|
20230530,175800,1920837178,886,886,886,886,0
|
|
20230530,175700,1920837178,886,886,886,886,0
|
|
20230530,175600,1920837178,886,886,886,886,0
|
|
20230530,175500,1920837178,886,886,886,886,0
|
|
20230530,175400,1920837178,886,886,886,886,0
|
|
20230530,175300,1920837178,886,886,886,886,0
|
|
20230530,175200,1920837178,886,886,886,886,0
|
|
20230530,175100,1920837178,886,886,886,886,0
|
|
20230530,175000,1920837178,886,886,886,886,0
|
|
20230530,174900,1920837178,886,886,886,886,0
|
|
20230530,174800,1920837178,886,886,886,886,0
|
|
20230530,174700,1920837178,886,886,886,886,0
|
|
20230530,174600,1920837178,886,886,886,886,0
|
|
20230530,174500,1920837178,886,886,886,886,0
|
|
20230530,174400,1920837178,886,886,886,886,0
|
|
20230530,174300,1920837178,886,886,886,886,0
|
|
20230530,174200,1920837178,886,886,886,886,0
|
|
20230530,174100,1920837178,886,886,886,886,18482
|
|
20230530,174000,1920837178,886,886,886,886,0
|
|
20230530,173900,1920837178,886,886,886,886,0
|
|
20230530,173800,1920837178,886,886,886,886,0
|
|
20230530,173700,1920837178,886,886,886,886,0
|
|
20230530,173600,1920837178,886,886,886,886,0
|
|
20230530,173500,1920837178,886,886,886,886,0
|
|
20230530,173400,1920837178,886,886,886,886,0
|
|
20230530,173300,1920837178,886,886,886,886,0
|
|
20230530,173200,1920837178,886,886,886,886,0
|
|
20230530,173100,1920837178,886,886,886,886,0
|
|
20230530,173000,1920837178,886,886,886,886,0
|
|
20230530,172900,1920837178,886,886,886,886,0
|
|
20230530,172800,1920837178,886,886,886,886,0
|
|
20230530,172700,1920837178,886,886,886,886,0
|
|
20230530,172600,1920837178,886,886,886,886,0
|
|
20230530,172500,1920837178,886,886,886,886,0
|
|
20230530,172400,1920837178,886,886,886,886,0
|
|
20230530,172300,1920837178,886,886,886,886,0
|
|
20230530,172200,1920837178,886,886,886,886,0
|
|
20230530,172100,1920837178,886,886,886,886,0
|
|
20230530,172000,1920837178,886,886,886,886,0
|
|
20230530,171900,1920837178,886,886,886,886,0
|
|
20230530,171800,1920837178,886,886,886,886,0
|
|
20230530,171700,1920837178,886,886,886,886,0
|
|
20230530,171600,1920837178,886,886,886,886,0
|
|
20230530,171500,1920837178,886,886,886,886,0
|
|
20230530,171400,1920837178,886,886,886,886,0
|
|
20230530,171300,1920837178,886,886,886,886,0
|
|
20230530,171200,1920837178,886,886,886,886,0
|
|
20230530,171100,1920837178,886,886,886,886,18482
|
|
20230530,171000,1920837178,886,886,886,886,0
|
|
20230530,170900,1920837178,886,886,886,886,0
|
|
20230530,170800,1920837178,886,886,886,886,0
|
|
20230530,170700,1920837178,886,886,886,886,0
|
|
20230530,170600,1920837178,886,886,886,886,0
|
|
20230530,170500,1920837178,886,886,886,886,0
|
|
20230530,170400,1920837178,886,886,886,886,0
|
|
20230530,170300,1920837178,886,886,886,886,0
|
|
20230530,170200,1920837178,886,886,886,886,0
|
|
20230530,170100,1920837178,886,886,886,886,0
|
|
20230530,170000,1920837178,886,886,886,886,0
|
|
20230530,165900,1920837178,886,886,886,886,0
|
|
20230530,165800,1920837178,886,886,886,886,0
|
|
20230530,165700,1920837178,886,886,886,886,0
|
|
20230530,165600,1920837178,886,886,886,886,0
|
|
20230530,165500,1920837178,886,886,886,886,0
|
|
20230530,165400,1920837178,886,886,886,886,0
|
|
20230530,165300,1920837178,886,886,886,886,0
|
|
20230530,165200,1920837178,886,886,886,886,0
|
|
20230530,165100,1920837178,886,886,886,886,0
|
|
20230530,165000,1920837178,886,886,886,886,0
|
|
20230530,164900,1920837178,886,886,886,886,0
|
|
20230530,164800,1920837178,886,886,886,886,0
|
|
20230530,164700,1920837178,886,886,886,886,0
|
|
20230530,164600,1920837178,886,886,886,886,0
|
|
20230530,164500,1920837178,886,886,886,886,0
|
|
20230530,164400,1920837178,886,886,886,886,0
|
|
20230530,164300,1920837178,886,886,886,886,0
|
|
20230530,164200,1920837178,886,886,886,886,0
|
|
20230530,164100,1920837178,886,886,886,886,18482
|
|
20230530,164000,1920837178,886,886,886,886,0
|
|
20230530,163900,1920837178,886,886,886,886,0
|
|
20230530,163800,1920837178,886,886,886,886,0
|
|
20230530,163700,1920837178,886,886,886,886,0
|
|
20230530,163600,1920837178,886,886,886,886,0
|
|
20230530,163500,1920837178,886,886,886,886,0
|
|
20230530,163400,1920837178,886,886,886,886,0
|
|
20230530,163300,1920837178,886,886,886,886,0
|
|
20230530,163200,1920837178,886,886,886,886,0
|
|
20230530,163100,1920837178,886,886,886,886,0
|
|
20230530,163000,1920837178,886,886,886,886,0
|
|
20230530,162900,1920837178,886,886,886,886,0
|
|
20230530,162800,1920837178,886,886,886,886,0
|
|
20230530,162700,1920837178,886,886,886,886,0
|
|
20230530,162600,1920837178,886,886,886,886,0
|
|
20230530,162500,1920837178,886,886,886,886,0
|
|
20230530,162400,1920837178,886,886,886,886,0
|
|
20230530,162300,1920837178,886,886,886,886,0
|
|
20230530,162200,1920837178,886,886,886,886,0
|
|
20230530,162100,1920837178,886,886,886,886,0
|
|
20230530,162000,1920837178,886,886,886,886,0
|
|
20230530,161900,1920837178,886,886,886,886,0
|
|
20230530,161800,1920837178,886,886,886,886,0
|
|
20230530,161700,1920837178,886,886,886,886,0
|
|
20230530,161600,1920837178,886,886,886,886,0
|
|
20230530,161500,1920837178,886,886,886,886,0
|
|
20230530,161400,1920837178,886,886,886,886,0
|
|
20230530,161300,1920837178,886,886,886,886,0
|
|
20230530,161200,1920837178,886,886,886,886,0
|
|
20230530,161100,1920837178,886,886,886,886,18482
|
|
20230530,161000,1920837178,886,886,886,886,0
|
|
20230530,160900,1920837178,886,886,886,886,0
|
|
20230530,160800,1920837178,886,886,886,886,0
|
|
20230530,160700,1920837178,886,886,886,886,0
|
|
20230530,160600,1920837178,886,886,886,886,0
|
|
20230530,160500,1920837178,886,886,886,886,0
|
|
20230530,160400,1920837178,886,886,886,886,0
|
|
20230530,160300,1920837178,886,886,886,886,0
|
|
20230530,160200,1920837178,886,886,886,886,0
|
|
20230530,160100,1920837178,886,886,886,886,0
|
|
20230530,160000,1920837178,886,886,886,886,0
|
|
20230530,155900,1920837178,886,886,886,886,0
|
|
20230530,155800,1920837178,886,886,886,886,0
|
|
20230530,155700,1920837178,886,886,886,886,0
|
|
20230530,155600,1920837178,886,886,886,886,0
|
|
20230530,155500,1920837178,886,886,886,886,0
|
|
20230530,155400,1920837178,886,886,886,886,0
|
|
20230530,155300,1920837178,886,886,886,886,0
|
|
20230530,155200,1920837178,886,886,886,886,0
|
|
20230530,155100,1920837178,886,886,886,886,0
|
|
20230530,155000,1920837178,886,886,886,886,0
|
|
20230530,154900,1920837178,886,886,886,886,0
|
|
20230530,154800,1920837178,886,886,886,886,0
|
|
20230530,154700,1920837178,886,886,886,886,0
|
|
20230530,154600,1920837178,886,886,886,886,0
|
|
20230530,154500,1920837178,886,886,886,886,0
|
|
20230530,154400,1920837178,886,886,886,886,0
|
|
20230530,154300,1920837178,886,886,886,886,0
|
|
20230530,154200,1920837178,886,886,886,886,0
|
|
20230530,154100,1920837178,886,886,886,886,18482
|
|
20230530,154000,1920837178,886,886,886,886,0
|
|
20230530,153900,1920837178,886,886,886,886,0
|
|
20230530,153800,1920837178,886,886,886,886,0
|
|
20230530,153700,1920837178,886,886,886,886,0
|
|
20230530,153600,1920837178,886,886,886,886,0
|
|
20230530,153500,1920837178,886,886,886,886,0
|
|
20230530,153400,1920837178,886,886,886,886,0
|
|
20230530,153300,1920837178,886,886,886,886,0
|
|
20230530,153200,1920837178,886,886,886,886,0
|
|
20230530,153100,1920837178,886,886,886,886,0
|
|
20230530,153000,1920837178,886,886,886,886,18482
|
|
20230530,152900,1904462126,897,897,897,897,0
|
|
20230530,152800,1904462126,897,897,897,897,0
|
|
20230530,152700,1904462126,897,897,897,897,0
|
|
20230530,152600,1904462126,897,897,897,897,0
|
|
20230530,152500,1904462126,897,897,897,897,0
|
|
20230530,152400,1904462126,897,897,897,897,0
|
|
20230530,152300,1904462126,897,897,897,897,0
|
|
20230530,152200,1904462126,897,897,897,897,0
|
|
20230530,152100,1904462126,897,897,897,897,0
|
|
20230530,152000,1904462126,897,897,897,897,0
|
|
20230530,151900,1904462126,897,895,898,894,3226
|
|
20230530,151800,1901572138,895,893,896,893,297
|
|
20230530,151700,1901306735,893,891,893,891,2010
|
|
20230530,151600,1899515327,891,896,896,891,5150
|
|
20230530,151500,1894918935,895,895,895,895,1123
|
|
20230530,151400,1893913850,895,896,896,895,611
|
|
20230530,151300,1893366630,895,894,896,894,274
|
|
20230530,151200,1893121305,893,893,893,893,2245
|
|
20230530,151100,1891116520,892,894,894,892,2095
|
|
20230530,151000,1889246026,895,896,897,895,7557
|
|
20230530,150900,1882477697,897,897,897,897,85
|
|
20230530,150800,1882401452,897,900,900,897,3246
|
|
20230530,150700,1879482952,900,896,900,896,8627
|
|
20230530,150600,1871723764,895,895,896,895,628
|
|
20230530,150500,1871161204,896,896,896,895,912
|
|
20230530,150400,1870344077,897,891,898,891,35220
|
|
20230530,150300,1838859250,890,890,890,890,4161
|
|
20230530,150200,1835155960,888,887,888,887,514
|
|
20230530,150100,1834699696,887,888,888,887,2301
|
|
20230530,150000,1832656728,890,890,890,890,255
|
|
20230530,145900,1832429778,891,889,891,887,2311
|
|
20230530,145800,1830373737,890,890,890,890,2952
|
|
20230530,145700,1827746457,891,891,891,891,751
|
|
20230530,145600,1827077316,891,891,891,891,0
|
|
20230530,145500,1827077316,891,891,891,891,0
|
|
20230530,145400,1827077316,891,891,891,891,0
|
|
20230530,145300,1827077316,891,891,891,891,1
|
|
20230530,145200,1827076425,891,891,891,891,31
|
|
20230530,145100,1827048804,891,891,891,891,0
|
|
20230530,145000,1827048804,891,889,891,888,820
|
|
20230530,144900,1826320481,889,890,890,889,160
|
|
20230530,144800,1826178161,890,890,890,890,100
|
|
20230530,144700,1826089161,889,890,890,889,13074
|
|
20230530,144600,1814466319,890,891,891,890,137
|
|
20230530,144500,1814344372,890,891,891,890,993
|
|
20230530,144400,1813460469,891,891,891,891,180
|
|
20230530,144300,1813300089,890,891,891,890,444
|
|
20230530,144200,1812904823,891,892,892,891,220
|
|
20230530,144100,1812708683,890,892,892,890,426
|
|
20230530,144000,1812329051,890,892,892,890,543
|
|
20230530,143900,1811845433,893,889,893,889,6599
|
|
20230530,143800,1805968204,889,890,890,889,264
|
|
20230530,143700,1805733249,891,891,891,891,10
|
|
20230530,143600,1805724339,891,890,891,889,2238
|
|
20230530,143500,1803732587,890,890,890,890,100
|
|
20230530,143400,1803643587,889,890,890,889,3229
|
|
20230530,143300,1800772677,892,891,892,889,4099
|
|
20230530,143200,1797121682,889,892,892,889,2275
|
|
20230530,143100,1795096508,889,892,892,889,1188
|
|
20230530,143000,1794038918,892,892,892,892,434
|
|
20230530,142900,1793651790,889,893,893,889,921
|
|
20230530,142800,1792829882,892,891,892,891,4566
|
|
20230530,142700,1788759010,892,891,892,891,167
|
|
20230530,142600,1788610194,891,890,891,890,2733
|
|
20230530,142500,1786177376,886,886,886,886,689
|
|
20230530,142400,1785566922,885,888,888,885,668
|
|
20230530,142300,1784974492,887,888,889,887,4211
|
|
20230530,142200,1781231534,888,888,888,886,4880
|
|
20230530,142100,1776907454,888,888,888,888,1707
|
|
20230530,142000,1775391638,886,888,888,886,15
|
|
20230530,141900,1775378324,885,885,885,885,138
|
|
20230530,141800,1775256194,884,886,886,884,3188
|
|
20230530,141700,1772435695,886,889,889,886,10221
|
|
20230530,141600,1763379526,889,889,889,889,501
|
|
20230530,141500,1762934137,886,889,889,886,362
|
|
20230530,141400,1762613318,889,889,889,889,18
|
|
20230530,141300,1762597316,884,885,885,884,4404
|
|
20230530,141200,1758703124,886,887,888,886,4523
|
|
20230530,141100,1754694618,887,888,888,887,1416
|
|
20230530,141000,1753438611,888,888,888,888,166
|
|
20230530,140900,1753291203,888,888,888,888,101
|
|
20230530,140800,1753201515,887,886,887,886,175
|
|
20230530,140700,1753046295,886,887,887,886,369
|
|
20230530,140600,1752719360,890,890,890,890,0
|
|
20230530,140500,1752719360,890,886,890,886,50
|
|
20230530,140400,1752675056,886,886,886,886,636
|
|
20230530,140300,1752111560,883,889,889,883,2226
|
|
20230530,140200,1750145996,883,883,883,883,176
|
|
20230530,140100,1749990588,883,889,889,883,3238
|
|
20230530,140000,1747121795,891,891,891,891,0
|
|
20230530,135900,1747121795,891,888,891,888,201
|
|
20230530,135800,1746943304,888,890,891,888,7477
|
|
20230530,135700,1740299479,890,889,890,889,1227
|
|
20230530,135600,1739208174,889,887,889,887,1554
|
|
20230530,135500,1737828138,887,885,887,885,223
|
|
20230530,135400,1737630537,885,886,886,884,910
|
|
20230530,135300,1736825892,887,887,887,887,3748
|
|
20230530,135200,1733501416,889,887,889,886,2938
|
|
20230530,135100,1730891108,887,884,887,884,4514
|
|
20230530,135000,1726894818,883,883,883,883,259
|
|
20230530,134900,1726666121,883,884,884,883,1408
|
|
20230530,134800,1725422293,884,884,884,884,0
|
|
20230530,134700,1725422293,884,884,884,884,0
|
|
20230530,134600,1725422293,884,884,885,884,399
|
|
20230530,134500,1725069487,882,883,883,882,439
|
|
20230530,134400,1724682188,884,885,885,884,108
|
|
20230530,134300,1724586708,884,886,886,884,10420
|
|
20230530,134200,1715364590,887,883,887,883,1025
|
|
20230530,134100,1714458178,886,883,886,882,2317
|
|
20230530,134000,1712411685,883,884,884,883,4758
|
|
20230530,133900,1708207321,884,882,884,882,13196
|
|
20230530,133800,1696558570,882,883,883,882,2198
|
|
20230530,133700,1694619507,882,882,882,882,317
|
|
20230530,133600,1694339913,881,881,881,881,2874
|
|
20230530,133500,1691807919,881,881,881,881,3
|
|
20230530,133400,1691805276,881,883,883,881,1925
|
|
20230530,133300,1690107236,882,881,884,881,3793
|
|
20230530,133200,1686763626,881,881,881,881,688
|
|
20230530,133100,1686157498,881,880,882,878,5520
|
|
20230530,133000,1681309850,878,882,882,878,5833
|
|
20230530,132900,1676183618,882,883,883,882,15
|
|
20230530,132800,1676170383,883,882,883,882,125
|
|
20230530,132700,1676060108,883,880,883,880,6264
|
|
20230530,132600,1670539317,880,882,882,880,770
|
|
20230530,132500,1669861683,880,882,882,880,911
|
|
20230530,132400,1669060001,882,882,882,882,40
|
|
20230530,132300,1669024721,878,880,880,878,2800
|
|
20230530,132200,1666565857,882,882,882,882,497
|
|
20230530,132100,1666127503,882,880,882,880,4
|
|
20230530,132000,1666123977,879,878,879,878,8514
|
|
20230530,131900,1658640895,878,884,884,878,4770
|
|
20230530,131800,1654428963,884,884,888,884,645
|
|
20230530,131700,1653858521,888,885,889,884,5768
|
|
20230530,131600,1648744473,884,884,884,884,2546
|
|
20230530,131500,1646493809,883,884,884,883,11944
|
|
20230530,131400,1635946257,883,885,885,883,6738
|
|
20230530,131300,1629988369,886,889,890,886,5154
|
|
20230530,131200,1625420331,889,888,889,885,1400
|
|
20230530,131100,1624177472,888,884,888,884,1335
|
|
20230530,131000,1622996940,878,884,884,878,8287
|
|
20230530,130900,1615704631,881,881,881,880,606
|
|
20230530,130800,1615171272,881,881,885,881,2425
|
|
20230530,130700,1613031481,884,884,884,882,1095
|
|
20230530,130600,1612063504,884,878,884,876,3350
|
|
20230530,130500,1609119252,876,878,878,876,23602
|
|
20230530,130400,1588439086,877,879,885,876,4421
|
|
20230530,130300,1584541462,875,880,881,875,3256
|
|
20230530,130200,1581682670,879,879,879,879,2001
|
|
20230530,130100,1579923791,875,876,876,875,7433
|
|
20230530,130000,1573415587,876,876,878,874,13766
|
|
20230530,125900,1561371751,875,876,879,875,13863
|
|
20230530,125800,1549230699,876,879,879,875,12776
|
|
20230530,125700,1538027992,879,887,887,879,34451
|
|
20230530,125600,1507688541,887,890,890,880,28922
|
|
20230530,125500,1482003097,881,877,894,874,58612
|
|
20230530,125400,1430270918,877,906,906,862,252741
|
|
20230530,125300,1208743826,900,915,919,900,63121
|
|
20230530,125200,1151377337,914,911,918,910,7474
|
|
20230530,125100,1144558097,910,920,920,907,23301
|
|
20230530,125000,1123258902,919,921,922,917,38437
|
|
20230530,124900,1087894344,919,918,925,915,43731
|
|
20230530,124800,1047634796,918,913,918,912,36680
|
|
20230530,124700,1014102089,912,910,914,908,17110
|
|
20230530,124600,998509097,908,908,910,906,6027
|
|
20230530,124500,993035720,906,909,909,906,31543
|
|
20230530,124400,964401177,908,904,909,903,2397
|
|
20230530,124300,962225192,903,910,910,903,27312
|
|
20230530,124200,937521482,904,913,915,902,39395
|
|
20230530,124100,901703398,914,912,917,911,31165
|
|
20230530,124000,873211721,915,925,930,907,58919
|
|
20230530,123900,819106578,926,947,959,925,124671
|
|
20230530,123800,701302105,950,890,950,890,339732
|
|
20230530,123700,388714608,888,888,888,888,0
|
|
20230530,123600,388714608,888,891,891,888,21653
|
|
20230530,123500,369437539,890,890,890,890,1931
|
|
20230530,123400,367718949,886,890,890,886,1002
|
|
20230530,123300,366827173,886,886,886,886,0
|
|
20230530,123200,366827173,886,890,890,886,703
|
|
20230530,123100,366202303,890,890,891,890,1599
|
|
20230530,123000,364778669,890,890,890,890,1
|
|
20230530,122900,364777779,885,885,890,885,25067
|
|
20230530,122800,342546043,882,881,882,881,1530
|
|
20230530,122700,341196671,881,881,881,881,0
|
|
20230530,122600,341196671,881,881,881,881,1
|
|
20230530,122500,341195790,881,881,881,881,1
|
|
20230530,122400,341194909,881,881,881,881,0
|
|
20230530,122300,341194909,881,881,881,881,0
|
|
20230530,122200,341194909,881,882,882,879,966
|
|
20230530,122100,340345437,882,882,882,882,304
|
|
20230530,122000,340077309,882,883,883,882,3
|
|
20230530,121900,340074662,882,880,882,880,204
|
|
20230530,121800,339895140,880,880,880,880,547
|
|
20230530,121700,339413780,880,880,880,880,0
|
|
20230530,121600,339413780,880,882,885,880,1866
|
|
20230530,121500,337767960,885,885,885,885,92
|
|
20230530,121400,337686540,881,881,881,881,0
|
|
20230530,121300,337686540,881,881,881,881,509
|
|
20230530,121200,337238111,881,881,881,881,801
|
|
20230530,121100,336532430,881,882,882,881,726
|
|
20230530,121000,335892823,885,880,885,880,201
|
|
20230530,120900,335715938,886,886,886,886,7
|
|
20230530,120800,335709736,887,884,887,884,10030
|
|
20230530,120700,326832081,884,884,885,884,1342
|
|
20230530,120600,325645582,885,885,885,884,619
|
|
20230530,120500,325097867,884,884,884,884,999
|
|
20230530,120400,324214751,884,880,884,880,20
|
|
20230530,120300,324197147,880,880,880,880,0
|
|
20230530,120200,324197147,880,880,880,880,442
|
|
20230530,120100,323808187,880,885,885,880,125
|
|
20230530,120000,323698162,885,881,885,881,15958
|
|
20230530,115900,309619278,883,882,883,882,2
|
|
20230530,115800,309617513,882,882,882,882,1256
|
|
20230530,115700,308509721,882,882,882,882,0
|
|
20230530,115600,308509721,882,882,882,882,1
|
|
20230530,115500,308508839,880,880,880,880,378
|
|
20230530,115400,308176199,883,883,883,883,0
|
|
20230530,115300,308176199,883,883,883,883,0
|
|
20230530,115200,308176199,883,884,884,883,472
|
|
20230530,115100,307758962,884,884,885,884,1212
|
|
20230530,115000,306686554,885,883,885,883,1631
|
|
20230530,114900,305244942,883,883,883,883,2329
|
|
20230530,114800,303188435,883,883,883,883,0
|
|
20230530,114700,303188435,883,883,883,883,1251
|
|
20230530,114600,302083802,883,882,883,882,625
|
|
20230530,114500,301532551,882,882,882,882,1
|
|
20230530,114400,301531669,880,879,880,879,12334
|
|
20230530,114300,290678944,876,876,876,876,29
|
|
20230530,114200,290653540,880,880,880,880,0
|
|
20230530,114100,290653540,880,880,880,880,0
|
|
20230530,114000,290653540,880,876,880,876,2203
|
|
20230530,113900,288715087,878,878,878,878,0
|
|
20230530,113800,288715087,878,878,878,878,3434
|
|
20230530,113700,285700035,878,878,878,878,1458
|
|
20230530,113600,284419911,878,878,878,878,0
|
|
20230530,113500,284419911,878,878,878,878,59
|
|
20230530,113400,284368109,878,878,878,878,122
|
|
20230530,113300,284260993,878,878,878,878,28
|
|
20230530,113200,284236409,879,879,879,879,948
|
|
20230530,113100,283403117,878,878,878,878,0
|
|
20230530,113000,283403117,878,878,878,878,2
|
|
20230530,112900,283401361,878,878,878,878,50
|
|
20230530,112800,283357461,876,876,876,876,0
|
|
20230530,112700,283357461,876,876,876,876,0
|
|
20230530,112600,283357461,876,877,877,876,3363
|
|
20230530,112500,280409473,876,876,876,876,2543
|
|
20230530,112400,278181805,876,876,876,876,1120
|
|
20230530,112300,277200685,876,876,876,876,0
|
|
20230530,112200,277200685,876,876,876,876,1779
|
|
20230530,112100,275642281,875,876,876,875,10305
|
|
20230530,112000,266618980,876,876,876,876,200
|
|
20230530,111900,266443780,875,875,875,875,0
|
|
20230530,111800,266443780,875,878,878,875,2311
|
|
20230530,111700,264414802,878,877,878,877,22
|
|
20230530,111600,264395496,878,878,878,878,6
|
|
20230530,111500,264390228,875,875,875,875,206
|
|
20230530,111400,264209978,875,878,878,875,2107
|
|
20230530,111300,262364662,879,878,879,878,597
|
|
20230530,111200,261840493,878,878,878,878,6
|
|
20230530,111100,261835225,879,879,879,879,11
|
|
20230530,111000,261825556,880,880,880,880,0
|
|
20230530,110900,261825556,880,880,880,880,0
|
|
20230530,110800,261825556,880,878,880,875,4965
|
|
20230530,110700,257476996,879,880,880,879,1237
|
|
20230530,110600,256388516,883,883,883,883,100
|
|
20230530,110500,256300216,883,883,883,883,1
|
|
20230530,110400,256299333,880,881,881,880,223
|
|
20230530,110300,256102881,880,880,880,880,0
|
|
20230530,110200,256102881,880,885,885,880,33
|
|
20230530,110100,256073751,885,885,885,885,0
|
|
20230530,110000,256073751,885,885,885,885,46
|
|
20230530,105900,256033041,885,885,885,885,366
|
|
20230530,105800,255709131,885,884,885,884,1647
|
|
20230530,105700,254251613,878,884,884,878,471
|
|
20230530,105600,253837931,884,884,884,884,1
|
|
20230530,105500,253837047,885,877,885,877,390
|
|
20230530,105400,253494625,877,877,877,877,10
|
|
20230530,105300,253485855,877,876,879,876,430
|
|
20230530,105200,253108870,876,879,879,876,102
|
|
20230530,105100,253019218,879,879,879,879,0
|
|
20230530,105000,253019218,879,879,879,879,1
|
|
20230530,104900,253018339,876,876,876,876,369
|
|
20230530,104800,252695095,879,879,879,879,0
|
|
20230530,104700,252695095,879,879,879,879,5761
|
|
20230530,104600,247631176,879,879,879,876,64
|
|
20230530,104500,247574941,879,879,879,879,503
|
|
20230530,104400,247132804,880,880,880,880,1
|
|
20230530,104300,247131924,880,880,880,879,159
|
|
20230530,104200,246992006,880,880,880,880,116
|
|
20230530,104100,246889926,885,885,885,885,0
|
|
20230530,104000,246889926,885,885,885,885,0
|
|
20230530,103900,246889926,885,885,885,885,181
|
|
20230530,103800,246729741,885,885,885,885,0
|
|
20230530,103700,246729741,885,885,885,885,1540
|
|
20230530,103600,245366841,885,885,885,885,0
|
|
20230530,103500,245366841,885,885,885,885,111
|
|
20230530,103400,245268606,885,885,885,885,4
|
|
20230530,103300,245265066,886,886,886,886,2605
|
|
20230530,103200,242957036,887,887,887,887,10
|
|
20230530,103100,242948166,887,886,887,886,200
|
|
20230530,103000,242770772,887,887,887,887,38
|
|
20230530,102900,242737066,886,886,886,886,3458
|
|
20230530,102800,239673278,886,886,886,886,0
|
|
20230530,102700,239673278,886,880,886,875,2192
|
|
20230530,102600,237735131,883,882,883,882,5023
|
|
20230530,102500,233299823,880,880,880,880,0
|
|
20230530,102400,233299823,880,880,880,880,20
|
|
20230530,102300,233282223,880,880,880,880,980
|
|
20230530,102200,232419823,880,880,881,880,6796
|
|
20230530,102100,226439342,880,879,880,879,9273
|
|
20230530,102000,218280504,879,879,879,879,1514
|
|
20230530,101900,216949698,879,873,879,873,1003
|
|
20230530,101800,216074062,873,873,873,873,12
|
|
20230530,101700,216063586,873,873,874,873,2996
|
|
20230530,101600,213447558,873,873,874,873,688
|
|
20230530,101500,212846851,873,873,873,873,1000
|
|
20230530,101400,211973851,879,879,879,879,18
|
|
20230530,101300,211958029,879,873,879,873,600
|
|
20230530,101200,211433029,879,878,879,873,2244
|
|
20230530,101100,209466279,878,875,878,875,122
|
|
20230530,101000,209359463,878,878,878,878,165
|
|
20230530,100900,209214593,879,879,879,879,4
|
|
20230530,100800,209211077,871,871,871,871,0
|
|
20230530,100700,209211077,871,871,871,871,5769
|
|
20230530,100600,204186278,871,871,871,870,5360
|
|
20230530,100500,199519869,871,871,871,871,0
|
|
20230530,100400,199519869,871,876,876,871,19694
|
|
20230530,100300,182357537,876,876,876,876,765
|
|
20230530,100200,181687397,877,877,877,877,365
|
|
20230530,100100,181367292,875,875,875,875,0
|
|
20230530,100000,181367292,875,877,878,875,4096
|
|
20230530,095900,177783256,878,877,878,877,6
|
|
20230530,095800,177777993,877,878,878,877,888
|
|
20230530,095700,176998517,878,878,878,878,499
|
|
20230530,095600,176560395,878,878,878,878,0
|
|
20230530,095500,176560395,878,874,878,874,796
|
|
20230530,095400,175864687,873,873,873,873,11
|
|
20230530,095300,175855084,873,874,874,873,28
|
|
20230530,095200,175830616,874,875,875,873,8396
|
|
20230530,095100,168498131,875,875,875,875,0
|
|
20230530,095000,168498131,875,878,878,875,8016
|
|
20230530,094900,161482625,879,879,879,879,113
|
|
20230530,094800,161383298,875,879,879,875,5213
|
|
20230530,094700,156802408,880,880,881,880,1009
|
|
20230530,094600,155914485,881,881,881,881,607
|
|
20230530,094500,155379718,882,882,882,882,851
|
|
20230530,094400,154629136,882,882,882,882,1433
|
|
20230530,094300,153365230,882,884,884,882,1435
|
|
20230530,094200,152098037,884,883,884,883,600
|
|
20230530,094100,151568191,883,883,883,883,272
|
|
20230530,094000,151328015,884,883,887,883,3660
|
|
20230530,093900,148089283,881,888,888,881,1014
|
|
20230530,093800,147195676,890,890,890,890,0
|
|
20230530,093700,147195676,890,890,890,890,3
|
|
20230530,093600,147193006,889,890,891,889,6970
|
|
20230530,093500,140992104,891,891,893,891,7443
|
|
20230530,093400,134357836,892,887,892,887,8846
|
|
20230530,093300,126489372,880,880,880,880,41
|
|
20230530,093200,126453292,887,880,887,880,1468
|
|
20230530,093100,125160052,880,888,888,880,9182
|
|
20230530,093000,117021362,888,888,889,888,2848
|
|
20230530,092900,114492329,889,888,889,887,7578
|
|
20230530,092800,107755794,889,886,890,886,3956
|
|
20230530,092700,104237427,885,883,885,883,4111
|
|
20230530,092600,100603702,883,880,883,880,7482
|
|
20230530,092500,94019187,880,880,880,880,5044
|
|
20230530,092400,89580467,876,879,879,875,2722
|
|
20230530,092300,87193833,879,877,879,877,2477
|
|
20230530,092200,85018432,879,876,879,874,153
|
|
20230530,092100,84884699,878,878,878,874,9751
|
|
20230530,092000,76323337,872,872,872,871,317
|
|
20230530,091900,76046950,874,874,875,873,3100
|
|
20230530,091800,73337825,878,878,878,878,133
|
|
20230530,091700,73221051,878,875,878,875,5485
|
|
20230530,091600,68408343,875,877,877,875,115
|
|
20230530,091500,68307688,878,878,878,878,157
|
|
20230530,091400,68169842,878,873,879,869,8915
|
|
20230530,091300,60409215,870,869,870,869,1281
|
|
20230530,091200,59294746,870,871,871,870,158
|
|
20230530,091100,59157279,870,870,870,870,454
|
|
20230530,091000,58762299,870,864,870,863,3745
|
|
20230530,090900,55527068,864,864,864,864,1517
|
|
20230530,090800,54216380,864,864,864,864,4724
|
|
20230530,090700,50134844,864,863,864,863,126
|
|
20230530,090600,50026033,863,866,870,863,7113
|
|
20230530,090500,43877954,866,870,870,863,4835
|
|
20230530,090400,39696380,866,869,870,864,19204
|
|
20230530,090300,23012684,870,870,871,870,2268
|
|
20230530,090200,21039519,870,871,871,870,88
|
|
20230530,090100,20962921,873,873,874,873,5312
|
|
20230530,090000,16325544,873,874,875,873,18685
|