605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,190200,630015186,306,306,306,306,14220
|
|
20230530,190100,630015186,306,306,306,306,0
|
|
20230530,190000,630015186,306,306,306,306,0
|
|
20230530,185900,630015186,306,306,306,306,0
|
|
20230530,185800,630015186,306,306,306,306,0
|
|
20230530,185700,630015186,306,306,306,306,0
|
|
20230530,185600,630015186,306,306,306,306,0
|
|
20230530,185500,630015186,306,306,306,306,0
|
|
20230530,185400,630015186,306,306,306,306,0
|
|
20230530,185300,630015186,306,306,306,306,0
|
|
20230530,185200,630015186,306,306,306,306,0
|
|
20230530,185100,630015186,306,306,306,306,0
|
|
20230530,185000,630015186,306,306,306,306,0
|
|
20230530,184900,630015186,306,306,306,306,0
|
|
20230530,184800,630015186,306,306,306,306,0
|
|
20230530,184700,630015186,306,306,306,306,0
|
|
20230530,184600,630015186,306,306,306,306,0
|
|
20230530,184500,630015186,306,306,306,306,0
|
|
20230530,184400,630015186,306,306,306,306,0
|
|
20230530,184300,630015186,306,306,306,306,0
|
|
20230530,184200,630015186,306,306,306,306,0
|
|
20230530,184100,630015186,306,306,306,306,0
|
|
20230530,184000,630015186,306,306,306,306,0
|
|
20230530,183900,630015186,306,306,306,306,0
|
|
20230530,183800,630015186,306,306,306,306,0
|
|
20230530,183700,630015186,306,306,306,306,0
|
|
20230530,183600,630015186,306,306,306,306,0
|
|
20230530,183500,630015186,306,306,306,306,0
|
|
20230530,183400,630015186,306,306,306,306,0
|
|
20230530,183300,630015186,306,306,306,306,0
|
|
20230530,183200,630015186,306,306,306,306,14220
|
|
20230530,183100,630015186,306,306,306,306,0
|
|
20230530,183000,630015186,306,306,306,306,0
|
|
20230530,182900,630015186,306,306,306,306,0
|
|
20230530,182800,630015186,306,306,306,306,0
|
|
20230530,182700,630015186,306,306,306,306,0
|
|
20230530,182600,630015186,306,306,306,306,0
|
|
20230530,182500,630015186,306,306,306,306,0
|
|
20230530,182400,630015186,306,306,306,306,0
|
|
20230530,182300,630015186,306,306,306,306,0
|
|
20230530,182200,630015186,306,306,306,306,0
|
|
20230530,182100,630015186,306,306,306,306,0
|
|
20230530,182000,630015186,306,306,306,306,0
|
|
20230530,181900,630015186,306,306,306,306,0
|
|
20230530,181800,630015186,306,306,306,306,0
|
|
20230530,181700,630015186,306,306,306,306,0
|
|
20230530,181600,630015186,306,306,306,306,0
|
|
20230530,181500,630015186,306,306,306,306,0
|
|
20230530,181400,630015186,306,306,306,306,0
|
|
20230530,181300,630015186,306,306,306,306,0
|
|
20230530,181200,630015186,306,306,306,306,0
|
|
20230530,181100,630015186,306,306,306,306,0
|
|
20230530,181000,630015186,306,306,306,306,0
|
|
20230530,180900,630015186,306,306,306,306,0
|
|
20230530,180800,630015186,306,306,306,306,0
|
|
20230530,180700,630015186,306,306,306,306,0
|
|
20230530,180600,630015186,306,306,306,306,0
|
|
20230530,180500,630015186,306,306,306,306,0
|
|
20230530,180400,630015186,306,306,306,306,0
|
|
20230530,180300,630015186,306,306,306,306,0
|
|
20230530,180200,630015186,306,306,306,306,14220
|
|
20230530,180100,630015186,306,306,306,306,0
|
|
20230530,180000,630015186,306,306,306,306,0
|
|
20230530,175900,630015186,306,306,306,306,0
|
|
20230530,175800,630015186,306,306,306,306,0
|
|
20230530,175700,630015186,306,306,306,306,0
|
|
20230530,175600,630015186,306,306,306,306,0
|
|
20230530,175500,630015186,306,306,306,306,0
|
|
20230530,175400,630015186,306,306,306,306,0
|
|
20230530,175300,630015186,306,306,306,306,0
|
|
20230530,175200,630015186,306,306,306,306,0
|
|
20230530,175100,630015186,306,306,306,306,0
|
|
20230530,175000,630015186,306,306,306,306,0
|
|
20230530,174900,630015186,306,306,306,306,0
|
|
20230530,174800,630015186,306,306,306,306,0
|
|
20230530,174700,630015186,306,306,306,306,0
|
|
20230530,174600,630015186,306,306,306,306,0
|
|
20230530,174500,630015186,306,306,306,306,0
|
|
20230530,174400,630015186,306,306,306,306,0
|
|
20230530,174300,630015186,306,306,306,306,0
|
|
20230530,174200,630015186,306,306,306,306,0
|
|
20230530,174100,630015186,306,306,306,306,0
|
|
20230530,174000,630015186,306,306,306,306,0
|
|
20230530,173900,630015186,306,306,306,306,0
|
|
20230530,173800,630015186,306,306,306,306,0
|
|
20230530,173700,630015186,306,306,306,306,0
|
|
20230530,173600,630015186,306,306,306,306,0
|
|
20230530,173500,630015186,306,306,306,306,0
|
|
20230530,173400,630015186,306,306,306,306,0
|
|
20230530,173300,630015186,306,306,306,306,0
|
|
20230530,173200,630015186,306,306,306,306,14220
|
|
20230530,173100,630015186,306,306,306,306,0
|
|
20230530,173000,630015186,306,306,306,306,0
|
|
20230530,172900,630015186,306,306,306,306,0
|
|
20230530,172800,630015186,306,306,306,306,0
|
|
20230530,172700,630015186,306,306,306,306,0
|
|
20230530,172600,630015186,306,306,306,306,0
|
|
20230530,172500,630015186,306,306,306,306,0
|
|
20230530,172400,630015186,306,306,306,306,0
|
|
20230530,172300,630015186,306,306,306,306,0
|
|
20230530,172200,630015186,306,306,306,306,0
|
|
20230530,172100,630015186,306,306,306,306,0
|
|
20230530,172000,630015186,306,306,306,306,0
|
|
20230530,171900,630015186,306,306,306,306,0
|
|
20230530,171800,630015186,306,306,306,306,0
|
|
20230530,171700,630015186,306,306,306,306,0
|
|
20230530,171600,630015186,306,306,306,306,0
|
|
20230530,171500,630015186,306,306,306,306,0
|
|
20230530,171400,630015186,306,306,306,306,0
|
|
20230530,171300,630015186,306,306,306,306,0
|
|
20230530,171200,630015186,306,306,306,306,0
|
|
20230530,171100,630015186,306,306,306,306,0
|
|
20230530,171000,630015186,306,306,306,306,0
|
|
20230530,170900,630015186,306,306,306,306,0
|
|
20230530,170800,630015186,306,306,306,306,0
|
|
20230530,170700,630015186,306,306,306,306,0
|
|
20230530,170600,630015186,306,306,306,306,0
|
|
20230530,170500,630015186,306,306,306,306,0
|
|
20230530,170400,630015186,306,306,306,306,0
|
|
20230530,170300,630015186,306,306,306,306,0
|
|
20230530,170200,630015186,306,306,306,306,14220
|
|
20230530,170100,630015186,306,306,306,306,0
|
|
20230530,170000,630015186,306,306,306,306,0
|
|
20230530,165900,630015186,306,306,306,306,0
|
|
20230530,165800,630015186,306,306,306,306,0
|
|
20230530,165700,630015186,306,306,306,306,0
|
|
20230530,165600,630015186,306,306,306,306,0
|
|
20230530,165500,630015186,306,306,306,306,0
|
|
20230530,165400,630015186,306,306,306,306,0
|
|
20230530,165300,630015186,306,306,306,306,0
|
|
20230530,165200,630015186,306,306,306,306,0
|
|
20230530,165100,630015186,306,306,306,306,0
|
|
20230530,165000,630015186,306,306,306,306,0
|
|
20230530,164900,630015186,306,306,306,306,0
|
|
20230530,164800,630015186,306,306,306,306,0
|
|
20230530,164700,630015186,306,306,306,306,0
|
|
20230530,164600,630015186,306,306,306,306,0
|
|
20230530,164500,630015186,306,306,306,306,0
|
|
20230530,164400,630015186,306,306,306,306,0
|
|
20230530,164300,630015186,306,306,306,306,0
|
|
20230530,164200,630015186,306,306,306,306,0
|
|
20230530,164100,630015186,306,306,306,306,0
|
|
20230530,164000,630015186,306,306,306,306,0
|
|
20230530,163900,630015186,306,306,306,306,0
|
|
20230530,163800,630015186,306,306,306,306,0
|
|
20230530,163700,630015186,306,306,306,306,0
|
|
20230530,163600,630015186,306,306,306,306,0
|
|
20230530,163500,630015186,306,306,306,306,0
|
|
20230530,163400,630015186,306,306,306,306,0
|
|
20230530,163300,630015186,306,306,306,306,0
|
|
20230530,163200,630015186,306,306,306,306,14220
|
|
20230530,163100,630015186,306,306,306,306,0
|
|
20230530,163000,630015186,306,306,306,306,0
|
|
20230530,162900,630015186,306,306,306,306,0
|
|
20230530,162800,630015186,306,306,306,306,0
|
|
20230530,162700,630015186,306,306,306,306,0
|
|
20230530,162600,630015186,306,306,306,306,0
|
|
20230530,162500,630015186,306,306,306,306,0
|
|
20230530,162400,630015186,306,306,306,306,0
|
|
20230530,162300,630015186,306,306,306,306,0
|
|
20230530,162200,630015186,306,306,306,306,0
|
|
20230530,162100,630015186,306,306,306,306,0
|
|
20230530,162000,630015186,306,306,306,306,0
|
|
20230530,161900,630015186,306,306,306,306,0
|
|
20230530,161800,630015186,306,306,306,306,0
|
|
20230530,161700,630015186,306,306,306,306,0
|
|
20230530,161600,630015186,306,306,306,306,0
|
|
20230530,161500,630015186,306,306,306,306,0
|
|
20230530,161400,630015186,306,306,306,306,0
|
|
20230530,161300,630015186,306,306,306,306,0
|
|
20230530,161200,630015186,306,306,306,306,0
|
|
20230530,161100,630015186,306,306,306,306,0
|
|
20230530,161000,630015186,306,306,306,306,0
|
|
20230530,160900,630015186,306,306,306,306,0
|
|
20230530,160800,630015186,306,306,306,306,0
|
|
20230530,160700,630015186,306,306,306,306,0
|
|
20230530,160600,630015186,306,306,306,306,0
|
|
20230530,160500,630015186,306,306,306,306,0
|
|
20230530,160400,630015186,306,306,306,306,0
|
|
20230530,160300,630015186,306,306,306,306,0
|
|
20230530,160200,630015186,306,306,306,306,14220
|
|
20230530,160100,630015186,306,306,306,306,0
|
|
20230530,160000,630015186,306,306,306,306,0
|
|
20230530,155900,630015186,306,306,306,306,0
|
|
20230530,155800,630015186,306,306,306,306,0
|
|
20230530,155700,630015186,306,306,306,306,0
|
|
20230530,155600,630015186,306,306,306,306,0
|
|
20230530,155500,630015186,306,306,306,306,0
|
|
20230530,155400,630015186,306,306,306,306,0
|
|
20230530,155300,630015186,306,306,306,306,0
|
|
20230530,155200,630015186,306,306,306,306,0
|
|
20230530,155100,630015186,306,306,306,306,0
|
|
20230530,155000,630015186,306,306,306,306,0
|
|
20230530,154900,630015186,306,306,306,306,0
|
|
20230530,154800,630015186,306,306,306,306,0
|
|
20230530,154700,630015186,306,306,306,306,0
|
|
20230530,154600,630015186,306,306,306,306,0
|
|
20230530,154500,630015186,306,306,306,306,0
|
|
20230530,154400,630015186,306,306,306,306,0
|
|
20230530,154300,630015186,306,306,306,306,0
|
|
20230530,154200,630015186,306,306,306,306,0
|
|
20230530,154100,630015186,306,306,306,306,0
|
|
20230530,154000,630015186,306,306,306,306,0
|
|
20230530,153900,630015186,306,306,306,306,0
|
|
20230530,153800,630015186,306,306,306,306,0
|
|
20230530,153700,630015186,306,306,306,306,0
|
|
20230530,153600,630015186,306,306,306,306,0
|
|
20230530,153500,630015186,306,306,306,306,0
|
|
20230530,153400,630015186,306,306,306,306,0
|
|
20230530,153300,630015186,306,306,306,306,0
|
|
20230530,153200,630015186,306,306,306,306,14220
|
|
20230530,153100,630015186,306,306,306,306,0
|
|
20230530,153000,630015186,306,306,306,306,14220
|
|
20230530,152900,625663866,308,308,308,308,0
|
|
20230530,152800,625663866,308,308,308,308,0
|
|
20230530,152700,625663866,308,308,308,308,0
|
|
20230530,152600,625663866,308,308,308,308,0
|
|
20230530,152500,625663866,308,308,308,308,0
|
|
20230530,152400,625663866,308,308,308,308,0
|
|
20230530,152300,625663866,308,308,308,308,0
|
|
20230530,152200,625663866,308,308,308,308,0
|
|
20230530,152100,625663866,308,308,308,308,0
|
|
20230530,152000,625663866,308,308,308,308,0
|
|
20230530,151900,625663866,308,308,308,308,304
|
|
20230530,151800,625570234,307,307,308,307,1102
|
|
20230530,151700,625231918,307,308,308,307,91
|
|
20230530,151600,625203971,308,308,308,308,21875
|
|
20230530,151500,618466471,308,307,308,307,7146
|
|
20230530,151400,616272647,306,307,307,306,1195
|
|
20230530,151300,615906943,307,307,307,306,499
|
|
20230530,151200,615754246,307,306,307,306,3063
|
|
20230530,151100,614816963,306,307,307,306,2354
|
|
20230530,151000,614096287,307,307,307,307,5448
|
|
20230530,150900,612423751,307,306,307,306,4727
|
|
20230530,150800,610976989,307,307,307,307,17067
|
|
20230530,150700,605737420,307,306,307,306,954
|
|
20230530,150600,605445492,306,306,307,306,17377
|
|
20230530,150500,600128129,306,306,306,306,0
|
|
20230530,150400,600128129,306,306,306,306,1100
|
|
20230530,150300,599791529,306,306,306,306,1892
|
|
20230530,150200,599212577,306,306,306,306,0
|
|
20230530,150100,599212577,306,306,306,306,0
|
|
20230530,150000,599212577,306,306,306,306,0
|
|
20230530,145900,599212577,306,306,306,306,0
|
|
20230530,145800,599212577,306,306,306,306,1
|
|
20230530,145700,599212271,307,307,307,307,0
|
|
20230530,145600,599212271,307,307,307,307,3
|
|
20230530,145500,599211350,306,306,306,306,4427
|
|
20230530,145400,597856688,307,307,307,307,1135
|
|
20230530,145300,597508243,306,306,306,306,0
|
|
20230530,145200,597508243,306,306,306,306,3133
|
|
20230530,145100,596549545,306,306,306,306,1000
|
|
20230530,145000,596243545,306,306,306,306,19
|
|
20230530,144900,596237731,307,307,307,307,201
|
|
20230530,144800,596176024,307,307,307,307,961
|
|
20230530,144700,595880997,306,306,306,306,10
|
|
20230530,144600,595877937,306,306,306,306,1186
|
|
20230530,144500,595515021,306,306,306,306,100
|
|
20230530,144400,595484421,306,306,306,306,121
|
|
20230530,144300,595447395,305,305,305,305,3996
|
|
20230530,144200,594228615,305,305,305,305,0
|
|
20230530,144100,594228615,305,305,305,305,2226
|
|
20230530,144000,593549685,306,306,306,306,2
|
|
20230530,143900,593549073,307,307,307,305,5100
|
|
20230530,143800,591985699,307,307,307,307,0
|
|
20230530,143700,591985699,307,307,307,307,113
|
|
20230530,143600,591951008,307,307,307,307,1
|
|
20230530,143500,591950701,305,305,305,305,0
|
|
20230530,143400,591950701,305,305,305,305,0
|
|
20230530,143300,591950701,305,305,305,305,1001
|
|
20230530,143200,591645396,306,308,308,306,4624
|
|
20230530,143100,590230252,308,308,308,308,4
|
|
20230530,143000,590229020,308,309,309,308,61
|
|
20230530,142900,590210172,309,309,309,309,1510
|
|
20230530,142800,589743582,306,308,308,306,600
|
|
20230530,142700,589558854,308,308,308,308,6221
|
|
20230530,142600,587642786,308,308,308,307,1634
|
|
20230530,142500,587139519,308,308,308,308,6000
|
|
20230530,142400,585291519,308,308,308,308,4014
|
|
20230530,142300,584055207,307,307,307,307,89
|
|
20230530,142200,584027884,307,307,307,307,4
|
|
20230530,142100,584026656,307,307,307,307,0
|
|
20230530,142000,584026656,307,307,307,307,105
|
|
20230530,141900,583994421,308,308,308,308,2598
|
|
20230530,141800,583194237,308,308,308,308,0
|
|
20230530,141700,583194237,308,308,308,308,2359
|
|
20230530,141600,582467665,308,307,308,307,8854
|
|
20230530,141500,579740724,308,308,308,308,0
|
|
20230530,141400,579740724,308,307,308,307,2492
|
|
20230530,141300,578975631,307,307,307,307,0
|
|
20230530,141200,578975631,307,307,307,307,0
|
|
20230530,141100,578975631,307,307,307,307,0
|
|
20230530,141000,578975631,307,307,307,307,94
|
|
20230530,140900,578946773,307,307,307,307,1
|
|
20230530,140800,578946466,306,307,307,306,1004
|
|
20230530,140700,578639238,307,307,307,307,1596
|
|
20230530,140600,578149266,307,307,307,307,1037
|
|
20230530,140500,577830907,307,306,307,306,20000
|
|
20230530,140400,571697692,306,306,306,306,0
|
|
20230530,140300,571697692,306,306,306,306,0
|
|
20230530,140200,571697692,306,306,306,306,500
|
|
20230530,140100,571544692,306,304,306,304,116
|
|
20230530,140000,571509198,304,305,305,304,1299
|
|
20230530,135900,571113083,307,307,307,307,100
|
|
20230530,135800,571082383,305,305,305,305,70
|
|
20230530,135700,571061033,307,307,307,307,0
|
|
20230530,135600,571061033,307,307,307,307,5
|
|
20230530,135500,571059498,305,304,305,304,5918
|
|
20230530,135400,569260404,305,305,305,305,1176
|
|
20230530,135300,568901724,307,307,307,307,2
|
|
20230530,135200,568901110,305,305,305,305,100
|
|
20230530,135100,568870610,305,305,305,305,0
|
|
20230530,135000,568870610,305,305,305,305,3278
|
|
20230530,134900,567870820,305,305,305,305,0
|
|
20230530,134800,567870820,305,305,305,305,0
|
|
20230530,134700,567870820,305,307,307,305,6
|
|
20230530,134600,567868980,307,307,307,307,0
|
|
20230530,134500,567868980,307,307,307,307,0
|
|
20230530,134400,567868980,307,307,307,307,0
|
|
20230530,134300,567868980,307,305,307,305,1030
|
|
20230530,134200,567552962,306,306,306,306,0
|
|
20230530,134100,567552962,306,306,306,306,0
|
|
20230530,134000,567552962,306,306,306,306,0
|
|
20230530,133900,567552962,306,306,306,306,20
|
|
20230530,133800,567546842,304,304,304,304,0
|
|
20230530,133700,567546842,304,305,305,304,3322
|
|
20230530,133600,566536349,305,305,305,305,1641
|
|
20230530,133500,566035844,305,305,305,305,1526
|
|
20230530,133400,565570414,306,306,306,306,1576
|
|
20230530,133300,565088158,305,305,305,305,0
|
|
20230530,133200,565088158,305,305,305,305,10
|
|
20230530,133100,565085108,306,306,306,306,1527
|
|
20230530,133000,564617846,306,306,306,306,0
|
|
20230530,132900,564617846,306,306,306,306,0
|
|
20230530,132800,564617846,306,306,306,306,1
|
|
20230530,132700,564617540,306,306,306,306,1200
|
|
20230530,132600,564250340,307,307,307,307,0
|
|
20230530,132500,564250340,307,307,307,307,0
|
|
20230530,132400,564250340,307,305,307,305,7
|
|
20230530,132300,564248195,305,305,305,305,0
|
|
20230530,132200,564248195,305,305,305,305,0
|
|
20230530,132100,564248195,305,305,305,305,0
|
|
20230530,132000,564248195,305,305,305,305,0
|
|
20230530,131900,564248195,305,306,306,305,21
|
|
20230530,131800,564241789,307,307,307,307,0
|
|
20230530,131700,564241789,307,307,307,307,42
|
|
20230530,131600,564228895,307,307,307,307,0
|
|
20230530,131500,564228895,307,307,307,307,0
|
|
20230530,131400,564228895,307,307,307,307,11
|
|
20230530,131300,564225518,305,307,307,305,20788
|
|
20230530,131200,557845178,304,305,305,304,6637
|
|
20230530,131100,555823112,307,307,307,307,11
|
|
20230530,131000,555819735,307,307,307,307,0
|
|
20230530,130900,555819735,307,307,307,307,20
|
|
20230530,130800,555813595,305,307,307,305,3911
|
|
20230530,130700,554619108,307,307,307,307,22
|
|
20230530,130600,554612354,306,306,306,306,450
|
|
20230530,130500,554474654,305,305,305,305,0
|
|
20230530,130400,554474654,305,305,305,305,0
|
|
20230530,130300,554474654,305,305,305,305,0
|
|
20230530,130200,554474654,305,307,307,305,1200
|
|
20230530,130100,554106654,307,306,307,306,10010
|
|
20230530,130000,551040560,306,304,306,304,3645
|
|
20230530,125900,549932475,305,305,305,305,85
|
|
20230530,125800,549906550,303,303,303,303,0
|
|
20230530,125700,549906550,303,305,305,303,2081
|
|
20230530,125600,549273852,306,306,306,306,0
|
|
20230530,125500,549273852,306,306,306,306,0
|
|
20230530,125400,549273852,306,307,307,306,3667
|
|
20230530,125300,548148108,307,307,307,307,825
|
|
20230530,125200,547894833,307,307,307,307,531
|
|
20230530,125100,547731816,307,307,307,307,0
|
|
20230530,125000,547731816,307,307,307,307,1628
|
|
20230530,124900,547232020,307,307,307,307,1774
|
|
20230530,124800,546687402,307,306,307,306,222
|
|
20230530,124700,546619361,306,307,307,306,101
|
|
20230530,124600,546588450,306,306,306,306,7
|
|
20230530,124500,546586308,306,306,306,306,1
|
|
20230530,124400,546586002,306,306,306,306,33
|
|
20230530,124300,546575904,307,306,307,304,3000
|
|
20230530,124200,545655184,307,307,307,307,1787
|
|
20230530,124100,545106575,307,304,307,304,3215
|
|
20230530,124000,544120863,304,304,304,304,1
|
|
20230530,123900,544120559,304,304,304,304,194
|
|
20230530,123800,544061583,304,304,304,304,2392
|
|
20230530,123700,543334415,304,304,304,303,4668
|
|
20230530,123600,541919859,303,303,303,303,0
|
|
20230530,123500,541919859,303,303,303,303,0
|
|
20230530,123400,541919859,303,303,303,303,1
|
|
20230530,123300,541919556,303,303,303,303,0
|
|
20230530,123200,541919556,303,303,303,303,0
|
|
20230530,123100,541919556,303,303,303,303,6587
|
|
20230530,123000,539923695,303,303,303,303,304
|
|
20230530,122900,539831583,303,303,303,303,4000
|
|
20230530,122800,538619583,304,304,304,304,28501
|
|
20230530,122700,529955279,304,305,305,304,2317
|
|
20230530,122600,529248894,305,305,305,305,43
|
|
20230530,122500,529235779,306,306,306,306,2996
|
|
20230530,122400,528319003,306,306,306,306,7
|
|
20230530,122300,528316861,306,306,306,306,13
|
|
20230530,122200,528312883,307,306,307,306,140
|
|
20230530,122100,528269982,307,306,307,306,220
|
|
20230530,122000,528202451,307,306,307,306,1845
|
|
20230530,121900,527636423,306,306,306,306,14
|
|
20230530,121800,527632139,307,306,307,306,2000
|
|
20230530,121700,527018444,304,304,304,304,2
|
|
20230530,121600,527017836,304,304,304,304,1065
|
|
20230530,121500,526694076,305,305,305,305,457
|
|
20230530,121400,526554691,305,305,305,305,543
|
|
20230530,121300,526389076,305,304,305,304,138
|
|
20230530,121200,526347120,304,304,304,304,0
|
|
20230530,121100,526347120,304,304,304,304,0
|
|
20230530,121000,526347120,304,306,306,304,24768
|
|
20230530,120900,518792122,306,306,306,306,1
|
|
20230530,120800,518791816,306,306,306,306,1
|
|
20230530,120700,518791510,306,306,306,306,2983
|
|
20230530,120600,517878712,306,306,306,306,0
|
|
20230530,120500,517878712,306,305,306,305,102
|
|
20230530,120400,517847502,306,305,306,305,3093
|
|
20230530,120300,516903137,305,305,305,305,0
|
|
20230530,120200,516903137,305,305,305,305,1
|
|
20230530,120100,516902832,306,303,306,303,1022
|
|
20230530,120000,516593103,303,304,304,303,1000
|
|
20230530,115900,516290076,303,305,305,303,2454
|
|
20230530,115800,515544876,304,304,304,304,0
|
|
20230530,115700,515544876,304,306,306,304,4946
|
|
20230530,115600,514040459,307,309,309,307,709
|
|
20230530,115500,513822206,307,307,307,307,0
|
|
20230530,115400,513822206,307,309,309,307,2727
|
|
20230530,115300,512979613,309,309,309,309,201
|
|
20230530,115200,512917504,309,309,309,309,111
|
|
20230530,115100,512883205,309,309,309,309,0
|
|
20230530,115000,512883205,309,309,309,309,60
|
|
20230530,114900,512864665,309,309,309,309,0
|
|
20230530,114800,512864665,309,308,309,308,16000
|
|
20230530,114700,507921518,308,308,308,308,388
|
|
20230530,114600,507802014,309,306,309,306,13619
|
|
20230530,114500,503611400,307,304,307,304,36
|
|
20230530,114400,503600450,304,305,305,304,2553
|
|
20230530,114300,502822669,305,305,305,305,425
|
|
20230530,114200,502693044,305,305,305,305,23
|
|
20230530,114100,502686029,305,305,305,305,43
|
|
20230530,114000,502672914,305,305,305,305,3
|
|
20230530,113900,502671999,307,307,307,307,9
|
|
20230530,113800,502669236,304,307,307,304,5092
|
|
20230530,113700,501119218,308,308,308,308,0
|
|
20230530,113600,501119218,308,306,308,305,10246
|
|
20230530,113500,497991594,306,308,308,306,1710
|
|
20230530,113400,497464926,308,308,308,308,1386
|
|
20230530,113300,497038038,308,307,308,307,3001
|
|
20230530,113200,496113731,306,307,307,306,101
|
|
20230530,113100,496082824,305,305,305,305,0
|
|
20230530,113000,496082824,305,308,308,305,138
|
|
20230530,112900,496040629,308,307,308,307,10000
|
|
20230530,112800,492965179,307,306,307,306,2
|
|
20230530,112700,492964566,307,306,307,306,5849
|
|
20230530,112600,491174593,306,306,306,306,0
|
|
20230530,112500,491174593,306,306,306,306,344
|
|
20230530,112400,491069329,306,306,306,306,1
|
|
20230530,112300,491069023,307,307,307,307,2
|
|
20230530,112200,491068409,307,307,307,307,249
|
|
20230530,112100,490991966,307,306,307,305,5536
|
|
20230530,112000,489297083,305,307,307,305,501
|
|
20230530,111900,489143278,305,307,308,305,987
|
|
20230530,111800,488839590,308,307,308,307,19122
|
|
20230530,111700,482959136,307,307,307,305,120
|
|
20230530,111600,482922306,308,306,308,306,20200
|
|
20230530,111500,476708977,303,304,304,303,1576
|
|
20230530,111400,476229876,304,305,307,304,202
|
|
20230530,111300,476168464,307,306,307,306,10001
|
|
20230530,111200,473101029,306,306,306,306,3
|
|
20230530,111100,473100111,306,306,306,306,1
|
|
20230530,111000,473099805,305,305,305,305,114
|
|
20230530,110900,473065035,305,305,305,305,3165
|
|
20230530,110800,472099710,305,305,305,305,4037
|
|
20230530,110700,470868425,305,306,306,305,568
|
|
20230530,110600,470695023,307,307,307,307,1001
|
|
20230530,110500,470387716,308,307,308,307,406
|
|
20230530,110400,470262833,307,306,307,306,2824
|
|
20230530,110300,469396497,306,305,306,305,1685
|
|
20230530,110200,468881366,304,305,307,304,143
|
|
20230530,110100,468837471,304,304,304,304,12942
|
|
20230530,110000,464903103,304,304,304,304,808
|
|
20230530,105900,464657471,301,306,310,301,45000
|
|
20230530,105800,450859575,306,306,306,306,0
|
|
20230530,105700,450859575,306,305,306,305,100
|
|
20230530,105600,450828976,306,304,306,304,141
|
|
20230530,105500,450786110,304,304,304,304,309
|
|
20230530,105400,450692174,306,306,306,306,0
|
|
20230530,105300,450692174,306,305,306,305,1000
|
|
20230530,105200,450386219,306,305,306,303,1051
|
|
20230530,105100,450067701,306,306,306,306,49
|
|
20230530,105000,450052707,307,307,307,307,0
|
|
20230530,104900,450052707,307,310,310,305,3855
|
|
20230530,104800,448869270,310,303,311,303,70169
|
|
20230530,104700,427203456,301,301,303,301,1132
|
|
20230530,104600,426862721,300,302,302,300,32856
|
|
20230530,104500,416994243,303,303,303,303,1
|
|
20230530,104400,416993940,301,302,303,301,3779
|
|
20230530,104300,415855386,303,302,303,302,32
|
|
20230530,104200,415845721,301,305,305,301,19461
|
|
20230530,104100,409971734,305,305,305,305,0
|
|
20230530,104000,409971734,305,305,305,305,131
|
|
20230530,103900,409931779,304,304,304,303,3131
|
|
20230530,103800,408981113,304,304,304,304,3008
|
|
20230530,103700,408066681,305,305,305,305,100
|
|
20230530,103600,408036181,305,305,305,305,160
|
|
20230530,103500,407987381,305,305,305,305,2
|
|
20230530,103400,407986771,304,304,304,303,699
|
|
20230530,103300,407774774,304,306,306,304,14506
|
|
20230530,103200,403351845,306,305,306,305,2440
|
|
20230530,103100,402607644,306,305,306,305,195
|
|
20230530,103000,402547975,306,305,306,305,365
|
|
20230530,102900,402436625,307,306,307,305,40731
|
|
20230530,102800,390004951,307,307,307,307,0
|
|
20230530,102700,390004951,307,307,308,306,13048
|
|
20230530,102600,386009179,308,308,308,308,10113
|
|
20230530,102500,382894375,308,309,310,308,1222
|
|
20230530,102400,382516951,310,309,310,308,638
|
|
20230530,102300,382320159,310,309,310,308,1783
|
|
20230530,102200,381770863,310,309,310,309,4
|
|
20230530,102100,381769626,310,310,310,310,28
|
|
20230530,102000,381760946,310,310,310,309,3510
|
|
20230530,101900,380672853,310,310,310,308,1358
|
|
20230530,101800,380252222,310,309,310,309,1880
|
|
20230530,101700,379670157,308,308,309,308,2685
|
|
20230530,101600,378842134,308,309,309,308,51
|
|
20230530,101500,378826425,310,310,310,308,52
|
|
20230530,101400,378810405,310,309,310,308,1319
|
|
20230530,101300,378404123,310,309,310,309,701
|
|
20230530,101200,378187513,310,309,310,308,332
|
|
20230530,101100,378085035,308,310,310,308,1166
|
|
20230530,101000,377724622,309,310,310,309,1269
|
|
20230530,100900,377331233,310,310,310,310,123
|
|
20230530,100800,377293103,310,310,310,310,25
|
|
20230530,100700,377285353,310,310,310,310,649
|
|
20230530,100600,377084163,310,310,310,310,2093
|
|
20230530,100500,376435333,310,308,310,308,304
|
|
20230530,100400,376341467,308,310,310,308,17930
|
|
20230530,100300,370813329,310,311,311,309,189
|
|
20230530,100200,370754811,311,308,311,308,3909
|
|
20230530,100100,369548309,308,309,311,307,33835
|
|
20230530,100000,359159098,308,310,311,308,11350
|
|
20230530,095900,355657508,310,311,312,309,8685
|
|
20230530,095800,352971615,311,313,313,308,19531
|
|
20230530,095700,346899389,313,311,313,311,7245
|
|
20230530,095600,344636209,312,312,312,309,31128
|
|
20230530,095500,334975298,312,312,314,311,12852
|
|
20230530,095400,330965264,312,315,316,311,22321
|
|
20230530,095300,323956823,315,312,318,312,53210
|
|
20230530,095200,307207914,313,310,313,310,12464
|
|
20230530,095100,303326046,310,309,310,309,18750
|
|
20230530,095000,297527973,310,309,311,309,9387
|
|
20230530,094900,294613602,309,309,312,308,22108
|
|
20230530,094800,287772650,309,309,311,308,59780
|
|
20230530,094700,269249564,311,321,321,307,112198
|
|
20230530,094600,233867158,321,304,321,303,197038
|
|
20230530,094500,171864469,304,310,311,297,114142
|
|
20230530,094400,137435169,310,300,310,300,155251
|
|
20230530,094300,90087577,301,300,301,300,2745
|
|
20230530,094200,89264075,300,300,300,300,38
|
|
20230530,094100,89252675,300,300,300,300,3354
|
|
20230530,094000,88246475,300,300,300,300,0
|
|
20230530,093900,88246475,300,300,300,300,855
|
|
20230530,093800,87989975,300,299,300,299,3006
|
|
20230530,093700,87091175,300,300,300,300,22
|
|
20230530,093600,87084575,300,300,300,300,1850
|
|
20230530,093500,86529575,301,301,301,300,506
|
|
20230530,093400,86377769,299,301,301,299,818
|
|
20230530,093300,86133014,301,301,301,301,26
|
|
20230530,093200,86125188,301,301,301,299,3250
|
|
20230530,093100,85151088,301,300,301,300,3082
|
|
20230530,093000,84226475,300,300,300,300,4200
|
|
20230530,092900,82966475,300,301,301,300,997
|
|
20230530,092800,82667373,301,300,301,299,42610
|
|
20230530,092700,69868428,300,300,300,300,1003
|
|
20230530,092600,69567528,300,300,300,300,2
|
|
20230530,092500,69566928,300,300,300,299,2625
|
|
20230530,092400,68781929,300,300,300,300,271
|
|
20230530,092300,68700629,300,300,300,300,1543
|
|
20230530,092200,68237729,298,300,300,298,6747
|
|
20230530,092100,66221986,300,299,300,299,4958
|
|
20230530,092000,64739462,300,300,300,300,1538
|
|
20230530,091900,64278062,300,299,300,299,16192
|
|
20230530,091800,59420520,300,300,300,300,137
|
|
20230530,091700,59379420,300,300,300,299,514
|
|
20230530,091600,59225720,299,300,300,299,3086
|
|
20230530,091500,58300405,301,299,301,299,11500
|
|
20230530,091400,54848818,300,300,300,299,958
|
|
20230530,091300,54562368,300,300,300,299,593
|
|
20230530,091200,54384721,300,299,300,297,41378
|
|
20230530,091100,42073794,300,299,300,299,827
|
|
20230530,091000,41826388,299,301,301,299,4953
|
|
20230530,090900,40343181,300,301,301,300,15450
|
|
20230530,090800,35707012,301,301,302,300,5846
|
|
20230530,090700,33947393,302,301,302,300,12274
|
|
20230530,090600,30260152,301,301,302,301,1199
|
|
20230530,090500,29899247,302,302,302,300,32856
|
|
20230530,090400,20005863,302,302,302,300,2693
|
|
20230530,090300,19194891,302,300,302,300,2728
|
|
20230530,090200,18373610,301,299,303,299,27844
|
|
20230530,090100,10001572,299,297,299,297,4053
|
|
20230530,090000,8796893,297,300,300,296,27915
|