623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,192000,299471723,265,265,265,265,3941
|
|
20230530,191900,299471723,265,265,265,265,0
|
|
20230530,191800,299471723,265,265,265,265,0
|
|
20230530,191700,299471723,265,265,265,265,0
|
|
20230530,191600,299471723,265,265,265,265,0
|
|
20230530,191500,299471723,265,265,265,265,0
|
|
20230530,191400,299471723,265,265,265,265,0
|
|
20230530,191300,299471723,265,265,265,265,0
|
|
20230530,191200,299471723,265,265,265,265,0
|
|
20230530,191100,299471723,265,265,265,265,0
|
|
20230530,191000,299471723,265,265,265,265,0
|
|
20230530,190900,299471723,265,265,265,265,0
|
|
20230530,190800,299471723,265,265,265,265,0
|
|
20230530,190700,299471723,265,265,265,265,0
|
|
20230530,190600,299471723,265,265,265,265,0
|
|
20230530,190500,299471723,265,265,265,265,0
|
|
20230530,190400,299471723,265,265,265,265,0
|
|
20230530,190300,299471723,265,265,265,265,0
|
|
20230530,190200,299471723,265,265,265,265,0
|
|
20230530,190100,299471723,265,265,265,265,0
|
|
20230530,190000,299471723,265,265,265,265,0
|
|
20230530,185900,299471723,265,265,265,265,0
|
|
20230530,185800,299471723,265,265,265,265,0
|
|
20230530,185700,299471723,265,265,265,265,0
|
|
20230530,185600,299471723,265,265,265,265,0
|
|
20230530,185500,299471723,265,265,265,265,0
|
|
20230530,185400,299471723,265,265,265,265,0
|
|
20230530,185300,299471723,265,265,265,265,0
|
|
20230530,185200,299471723,265,265,265,265,0
|
|
20230530,185100,299471723,265,265,265,265,0
|
|
20230530,185000,299471723,265,265,265,265,3941
|
|
20230530,184900,299471723,265,265,265,265,0
|
|
20230530,184800,299471723,265,265,265,265,0
|
|
20230530,184700,299471723,265,265,265,265,0
|
|
20230530,184600,299471723,265,265,265,265,0
|
|
20230530,184500,299471723,265,265,265,265,0
|
|
20230530,184400,299471723,265,265,265,265,0
|
|
20230530,184300,299471723,265,265,265,265,0
|
|
20230530,184200,299471723,265,265,265,265,0
|
|
20230530,184100,299471723,265,265,265,265,0
|
|
20230530,184000,299471723,265,265,265,265,0
|
|
20230530,183900,299471723,265,265,265,265,0
|
|
20230530,183800,299471723,265,265,265,265,0
|
|
20230530,183700,299471723,265,265,265,265,0
|
|
20230530,183600,299471723,265,265,265,265,0
|
|
20230530,183500,299471723,265,265,265,265,0
|
|
20230530,183400,299471723,265,265,265,265,0
|
|
20230530,183300,299471723,265,265,265,265,0
|
|
20230530,183200,299471723,265,265,265,265,0
|
|
20230530,183100,299471723,265,265,265,265,0
|
|
20230530,183000,299471723,265,265,265,265,0
|
|
20230530,182900,299471723,265,265,265,265,0
|
|
20230530,182800,299471723,265,265,265,265,0
|
|
20230530,182700,299471723,265,265,265,265,0
|
|
20230530,182600,299471723,265,265,265,265,0
|
|
20230530,182500,299471723,265,265,265,265,0
|
|
20230530,182400,299471723,265,265,265,265,0
|
|
20230530,182300,299471723,265,265,265,265,0
|
|
20230530,182200,299471723,265,265,265,265,0
|
|
20230530,182100,299471723,265,265,265,265,0
|
|
20230530,182000,299471723,265,265,265,265,3941
|
|
20230530,181900,299471723,265,265,265,265,0
|
|
20230530,181800,299471723,265,265,265,265,0
|
|
20230530,181700,299471723,265,265,265,265,0
|
|
20230530,181600,299471723,265,265,265,265,0
|
|
20230530,181500,299471723,265,265,265,265,0
|
|
20230530,181400,299471723,265,265,265,265,0
|
|
20230530,181300,299471723,265,265,265,265,0
|
|
20230530,181200,299471723,265,265,265,265,0
|
|
20230530,181100,299471723,265,265,265,265,0
|
|
20230530,181000,299471723,265,265,265,265,0
|
|
20230530,180900,299471723,265,265,265,265,0
|
|
20230530,180800,299471723,265,265,265,265,0
|
|
20230530,180700,299471723,265,265,265,265,0
|
|
20230530,180600,299471723,265,265,265,265,0
|
|
20230530,180500,299471723,265,265,265,265,0
|
|
20230530,180400,299471723,265,265,265,265,0
|
|
20230530,180300,299471723,265,265,265,265,0
|
|
20230530,180200,299471723,265,265,265,265,0
|
|
20230530,180100,299471723,265,265,265,265,0
|
|
20230530,180000,299471723,265,265,265,265,0
|
|
20230530,175900,299471723,265,265,265,265,0
|
|
20230530,175800,299471723,265,265,265,265,0
|
|
20230530,175700,299471723,265,265,265,265,0
|
|
20230530,175600,299471723,265,265,265,265,0
|
|
20230530,175500,299471723,265,265,265,265,0
|
|
20230530,175400,299471723,265,265,265,265,0
|
|
20230530,175300,299471723,265,265,265,265,0
|
|
20230530,175200,299471723,265,265,265,265,0
|
|
20230530,175100,299471723,265,265,265,265,0
|
|
20230530,175000,299471723,265,265,265,265,3941
|
|
20230530,174900,299471723,265,265,265,265,0
|
|
20230530,174800,299471723,265,265,265,265,0
|
|
20230530,174700,299471723,265,265,265,265,0
|
|
20230530,174600,299471723,265,265,265,265,0
|
|
20230530,174500,299471723,265,265,265,265,0
|
|
20230530,174400,299471723,265,265,265,265,0
|
|
20230530,174300,299471723,265,265,265,265,0
|
|
20230530,174200,299471723,265,265,265,265,0
|
|
20230530,174100,299471723,265,265,265,265,0
|
|
20230530,174000,299471723,265,265,265,265,0
|
|
20230530,173900,299471723,265,265,265,265,0
|
|
20230530,173800,299471723,265,265,265,265,0
|
|
20230530,173700,299471723,265,265,265,265,0
|
|
20230530,173600,299471723,265,265,265,265,0
|
|
20230530,173500,299471723,265,265,265,265,0
|
|
20230530,173400,299471723,265,265,265,265,0
|
|
20230530,173300,299471723,265,265,265,265,0
|
|
20230530,173200,299471723,265,265,265,265,0
|
|
20230530,173100,299471723,265,265,265,265,0
|
|
20230530,173000,299471723,265,265,265,265,0
|
|
20230530,172900,299471723,265,265,265,265,0
|
|
20230530,172800,299471723,265,265,265,265,0
|
|
20230530,172700,299471723,265,265,265,265,0
|
|
20230530,172600,299471723,265,265,265,265,0
|
|
20230530,172500,299471723,265,265,265,265,0
|
|
20230530,172400,299471723,265,265,265,265,0
|
|
20230530,172300,299471723,265,265,265,265,0
|
|
20230530,172200,299471723,265,265,265,265,0
|
|
20230530,172100,299471723,265,265,265,265,0
|
|
20230530,172000,299471723,265,265,265,265,3941
|
|
20230530,171900,299471723,265,265,265,265,0
|
|
20230530,171800,299471723,265,265,265,265,0
|
|
20230530,171700,299471723,265,265,265,265,0
|
|
20230530,171600,299471723,265,265,265,265,0
|
|
20230530,171500,299471723,265,265,265,265,0
|
|
20230530,171400,299471723,265,265,265,265,0
|
|
20230530,171300,299471723,265,265,265,265,0
|
|
20230530,171200,299471723,265,265,265,265,0
|
|
20230530,171100,299471723,265,265,265,265,0
|
|
20230530,171000,299471723,265,265,265,265,0
|
|
20230530,170900,299471723,265,265,265,265,0
|
|
20230530,170800,299471723,265,265,265,265,0
|
|
20230530,170700,299471723,265,265,265,265,0
|
|
20230530,170600,299471723,265,265,265,265,0
|
|
20230530,170500,299471723,265,265,265,265,0
|
|
20230530,170400,299471723,265,265,265,265,0
|
|
20230530,170300,299471723,265,265,265,265,0
|
|
20230530,170200,299471723,265,265,265,265,0
|
|
20230530,170100,299471723,265,265,265,265,0
|
|
20230530,170000,299471723,265,265,265,265,0
|
|
20230530,165900,299471723,265,265,265,265,0
|
|
20230530,165800,299471723,265,265,265,265,0
|
|
20230530,165700,299471723,265,265,265,265,0
|
|
20230530,165600,299471723,265,265,265,265,0
|
|
20230530,165500,299471723,265,265,265,265,0
|
|
20230530,165400,299471723,265,265,265,265,0
|
|
20230530,165300,299471723,265,265,265,265,0
|
|
20230530,165200,299471723,265,265,265,265,0
|
|
20230530,165100,299471723,265,265,265,265,0
|
|
20230530,165000,299471723,265,265,265,265,3941
|
|
20230530,164900,299471723,265,265,265,265,0
|
|
20230530,164800,299471723,265,265,265,265,0
|
|
20230530,164700,299471723,265,265,265,265,0
|
|
20230530,164600,299471723,265,265,265,265,0
|
|
20230530,164500,299471723,265,265,265,265,0
|
|
20230530,164400,299471723,265,265,265,265,0
|
|
20230530,164300,299471723,265,265,265,265,0
|
|
20230530,164200,299471723,265,265,265,265,0
|
|
20230530,164100,299471723,265,265,265,265,0
|
|
20230530,164000,299471723,265,265,265,265,0
|
|
20230530,163900,299471723,265,265,265,265,0
|
|
20230530,163800,299471723,265,265,265,265,0
|
|
20230530,163700,299471723,265,265,265,265,0
|
|
20230530,163600,299471723,265,265,265,265,0
|
|
20230530,163500,299471723,265,265,265,265,0
|
|
20230530,163400,299471723,265,265,265,265,0
|
|
20230530,163300,299471723,265,265,265,265,0
|
|
20230530,163200,299471723,265,265,265,265,0
|
|
20230530,163100,299471723,265,265,265,265,0
|
|
20230530,163000,299471723,265,265,265,265,0
|
|
20230530,162900,299471723,265,265,265,265,0
|
|
20230530,162800,299471723,265,265,265,265,0
|
|
20230530,162700,299471723,265,265,265,265,0
|
|
20230530,162600,299471723,265,265,265,265,0
|
|
20230530,162500,299471723,265,265,265,265,0
|
|
20230530,162400,299471723,265,265,265,265,0
|
|
20230530,162300,299471723,265,265,265,265,0
|
|
20230530,162200,299471723,265,265,265,265,0
|
|
20230530,162100,299471723,265,265,265,265,0
|
|
20230530,162000,299471723,265,265,265,265,3941
|
|
20230530,161900,299471723,265,265,265,265,0
|
|
20230530,161800,299471723,265,265,265,265,0
|
|
20230530,161700,299471723,265,265,265,265,0
|
|
20230530,161600,299471723,265,265,265,265,0
|
|
20230530,161500,299471723,265,265,265,265,0
|
|
20230530,161400,299471723,265,265,265,265,0
|
|
20230530,161300,299471723,265,265,265,265,0
|
|
20230530,161200,299471723,265,265,265,265,0
|
|
20230530,161100,299471723,265,265,265,265,0
|
|
20230530,161000,299471723,265,265,265,265,0
|
|
20230530,160900,299471723,265,265,265,265,0
|
|
20230530,160800,299471723,265,265,265,265,0
|
|
20230530,160700,299471723,265,265,265,265,0
|
|
20230530,160600,299471723,265,265,265,265,0
|
|
20230530,160500,299471723,265,265,265,265,0
|
|
20230530,160400,299471723,265,265,265,265,0
|
|
20230530,160300,299471723,265,265,265,265,0
|
|
20230530,160200,299471723,265,265,265,265,0
|
|
20230530,160100,299471723,265,265,265,265,0
|
|
20230530,160000,299471723,265,265,265,265,0
|
|
20230530,155900,299471723,265,265,265,265,0
|
|
20230530,155800,299471723,265,265,265,265,0
|
|
20230530,155700,299471723,265,265,265,265,0
|
|
20230530,155600,299471723,265,265,265,265,0
|
|
20230530,155500,299471723,265,265,265,265,0
|
|
20230530,155400,299471723,265,265,265,265,0
|
|
20230530,155300,299471723,265,265,265,265,0
|
|
20230530,155200,299471723,265,265,265,265,0
|
|
20230530,155100,299471723,265,265,265,265,0
|
|
20230530,155000,299471723,265,265,265,265,3941
|
|
20230530,154900,299471723,265,265,265,265,0
|
|
20230530,154800,299471723,265,265,265,265,0
|
|
20230530,154700,299471723,265,265,265,265,0
|
|
20230530,154600,299471723,265,265,265,265,0
|
|
20230530,154500,299471723,265,265,265,265,0
|
|
20230530,154400,299471723,265,265,265,265,0
|
|
20230530,154300,299471723,265,265,265,265,0
|
|
20230530,154200,299471723,265,265,265,265,0
|
|
20230530,154100,299471723,265,265,265,265,0
|
|
20230530,154000,299471723,265,265,265,265,0
|
|
20230530,153900,299471723,265,265,265,265,0
|
|
20230530,153800,299471723,265,265,265,265,0
|
|
20230530,153700,299471723,265,265,265,265,0
|
|
20230530,153600,299471723,265,265,265,265,0
|
|
20230530,153500,299471723,265,265,265,265,0
|
|
20230530,153400,299471723,265,265,265,265,0
|
|
20230530,153300,299471723,265,265,265,265,0
|
|
20230530,153200,299471723,265,265,265,265,0
|
|
20230530,153100,299471723,265,265,265,265,0
|
|
20230530,153000,299471723,265,265,265,265,3941
|
|
20230530,152900,298427358,265,265,265,265,0
|
|
20230530,152800,298427358,265,265,265,265,0
|
|
20230530,152700,298427358,265,265,265,265,0
|
|
20230530,152600,298427358,265,265,265,265,0
|
|
20230530,152500,298427358,265,265,265,265,0
|
|
20230530,152400,298427358,265,265,265,265,0
|
|
20230530,152300,298427358,265,265,265,265,0
|
|
20230530,152200,298427358,265,265,265,265,0
|
|
20230530,152100,298427358,265,265,265,265,0
|
|
20230530,152000,298427358,265,265,265,265,0
|
|
20230530,151900,298427358,265,265,265,264,18
|
|
20230530,151800,298422589,264,265,265,264,18173
|
|
20230530,151700,293608743,264,264,264,264,1500
|
|
20230530,151600,293212743,264,265,265,264,2
|
|
20230530,151500,293212214,265,265,265,265,1002
|
|
20230530,151400,292946684,264,265,265,264,4480
|
|
20230530,151300,291761862,265,265,265,264,26
|
|
20230530,151200,291754976,265,264,265,264,1150
|
|
20230530,151100,291451155,264,264,264,264,3010
|
|
20230530,151000,290656515,265,265,265,264,416
|
|
20230530,150900,290546277,265,265,265,265,1
|
|
20230530,150800,290546012,265,265,265,265,44
|
|
20230530,150700,290534352,265,264,265,264,10131
|
|
20230530,150600,287859637,265,265,265,265,173
|
|
20230530,150500,287813792,265,265,265,265,27
|
|
20230530,150400,287806637,265,265,265,265,0
|
|
20230530,150300,287806637,265,265,265,265,5075
|
|
20230530,150200,286461762,265,265,265,265,1580
|
|
20230530,150100,286043062,265,264,265,264,1857
|
|
20230530,150000,285552808,264,264,264,264,579
|
|
20230530,145900,285399952,264,264,264,264,0
|
|
20230530,145800,285399952,264,264,265,264,3375
|
|
20230530,145700,284508951,265,265,265,265,1
|
|
20230530,145600,284508686,265,265,265,265,4
|
|
20230530,145500,284507626,264,264,264,264,0
|
|
20230530,145400,284507626,264,264,264,264,0
|
|
20230530,145300,284507626,264,264,264,264,300
|
|
20230530,145200,284428426,264,265,265,264,98
|
|
20230530,145100,284402506,264,265,265,264,12770
|
|
20230530,145000,281031022,265,265,265,265,79
|
|
20230530,144900,281010087,265,265,265,265,15
|
|
20230530,144800,281006112,265,265,265,265,5490
|
|
20230530,144700,279551262,264,264,264,264,4588
|
|
20230530,144600,278340030,265,265,265,265,0
|
|
20230530,144500,278340030,265,265,265,265,1010
|
|
20230530,144400,278072380,265,264,265,264,28
|
|
20230530,144300,278064969,264,264,264,264,1
|
|
20230530,144200,278064705,265,265,265,265,1
|
|
20230530,144100,278064440,264,265,265,264,1153
|
|
20230530,144000,277759985,265,264,265,264,11596
|
|
20230530,143900,274698606,264,265,265,264,85
|
|
20230530,143800,274676161,264,264,264,264,2828
|
|
20230530,143700,273929569,264,265,265,264,106
|
|
20230530,143600,273901575,265,265,265,265,80
|
|
20230530,143500,273880375,265,265,265,265,41
|
|
20230530,143400,273869510,264,265,265,264,202
|
|
20230530,143300,273815981,264,264,264,264,0
|
|
20230530,143200,273815981,264,265,265,264,2009
|
|
20230530,143100,273285596,264,265,265,264,19490
|
|
20230530,143000,268121746,265,265,265,265,1900
|
|
20230530,142900,267618246,265,265,265,265,1009
|
|
20230530,142800,267350861,265,265,265,265,11
|
|
20230530,142700,267347946,265,265,265,265,0
|
|
20230530,142600,267347946,265,265,265,265,0
|
|
20230530,142500,267347946,265,265,265,265,13
|
|
20230530,142400,267344501,265,265,265,265,4
|
|
20230530,142300,267343441,265,265,265,265,10
|
|
20230530,142200,267340791,265,264,265,264,10000
|
|
20230530,142100,264691791,264,264,264,264,228
|
|
20230530,142000,264631599,264,264,264,264,1000
|
|
20230530,141900,264367599,264,265,265,264,1050
|
|
20230530,141800,264090349,265,265,265,265,40
|
|
20230530,141700,264079749,265,265,265,265,1
|
|
20230530,141600,264079484,264,264,264,264,17183
|
|
20230530,141500,259543172,264,264,264,264,13727
|
|
20230530,141400,255919244,264,264,264,264,0
|
|
20230530,141300,255919244,264,264,264,264,15600
|
|
20230530,141200,251800844,264,265,265,264,502
|
|
20230530,141100,251668016,264,264,264,264,0
|
|
20230530,141000,251668016,264,264,264,264,11463
|
|
20230530,140900,248641784,264,265,265,264,14218
|
|
20230530,140800,244874064,265,265,265,265,21
|
|
20230530,140700,244868499,264,264,264,264,0
|
|
20230530,140600,244868499,264,265,265,264,11436
|
|
20230530,140500,241849394,265,265,265,265,44
|
|
20230530,140400,241837734,265,265,265,265,7
|
|
20230530,140300,241835879,265,265,265,265,10001
|
|
20230530,140200,239185614,264,264,264,264,0
|
|
20230530,140100,239185614,264,264,264,264,807
|
|
20230530,140000,238972566,264,264,264,264,0
|
|
20230530,135900,238972566,264,264,264,264,1000
|
|
20230530,135800,238708566,264,264,264,264,108
|
|
20230530,135700,238680054,264,264,264,264,0
|
|
20230530,135600,238680054,264,265,265,264,65
|
|
20230530,135500,238662864,265,265,265,265,52
|
|
20230530,135400,238649084,265,265,265,265,377
|
|
20230530,135300,238549179,265,265,265,265,23
|
|
20230530,135200,238543084,265,265,265,265,10008
|
|
20230530,135100,235890964,265,265,265,265,11
|
|
20230530,135000,235888049,264,264,264,264,5999
|
|
20230530,134900,234304313,265,265,265,265,377
|
|
20230530,134800,234204408,265,265,265,265,6032
|
|
20230530,134700,232605928,265,264,265,264,702
|
|
20230530,134600,232420100,265,265,265,265,0
|
|
20230530,134500,232420100,265,265,265,265,0
|
|
20230530,134400,232420100,265,265,265,265,1
|
|
20230530,134300,232419835,264,265,265,264,16158
|
|
20230530,134200,228137966,264,264,264,264,0
|
|
20230530,134100,228137966,264,265,265,264,299
|
|
20230530,134000,228058799,264,264,264,264,0
|
|
20230530,133900,228058799,264,264,264,264,0
|
|
20230530,133800,228058799,264,264,264,264,0
|
|
20230530,133700,228058799,264,264,264,264,34
|
|
20230530,133600,228049823,264,265,265,264,214
|
|
20230530,133500,227993127,265,265,265,265,2776
|
|
20230530,133400,227257487,265,265,265,265,0
|
|
20230530,133300,227257487,265,264,265,264,39
|
|
20230530,133200,227247155,264,264,264,264,0
|
|
20230530,133100,227247155,264,264,264,264,39
|
|
20230530,133000,227236859,265,265,265,265,4
|
|
20230530,132900,227235799,264,265,265,264,5004
|
|
20230530,132800,225913739,265,265,265,265,251
|
|
20230530,132700,225847224,265,265,265,265,68
|
|
20230530,132600,225829204,265,265,265,265,33
|
|
20230530,132500,225820459,264,264,264,264,333
|
|
20230530,132400,225732547,264,264,264,264,200
|
|
20230530,132300,225679747,264,264,264,264,0
|
|
20230530,132200,225679747,264,265,265,264,1530
|
|
20230530,132100,225274299,265,265,265,265,1
|
|
20230530,132000,225274034,264,265,265,264,280
|
|
20230530,131900,225199974,264,264,264,264,0
|
|
20230530,131800,225199974,264,265,265,264,130
|
|
20230530,131700,225165589,264,265,265,264,708
|
|
20230530,131600,224978297,265,265,265,264,328
|
|
20230530,131500,224891511,264,265,265,264,272
|
|
20230530,131400,224819567,264,265,265,264,274
|
|
20230530,131300,224747094,264,265,265,264,1048
|
|
20230530,131200,224470213,264,265,265,264,438
|
|
20230530,131100,224354369,264,264,265,264,25763
|
|
20230530,131000,217532828,264,264,265,264,4050
|
|
20230530,130900,216463297,265,264,265,264,298
|
|
20230530,130800,216384475,265,265,265,264,1604
|
|
20230530,130700,215960915,264,264,265,264,601
|
|
20230530,130600,215802001,265,265,265,265,75
|
|
20230530,130500,215782126,265,264,265,264,408
|
|
20230530,130400,215674412,264,264,264,264,0
|
|
20230530,130300,215674412,264,264,265,264,17321
|
|
20230530,130200,211101592,264,264,265,264,1002
|
|
20230530,130100,210837063,264,264,264,264,0
|
|
20230530,130000,210837063,264,265,265,264,1632
|
|
20230530,125900,210406014,265,265,265,265,32
|
|
20230530,125800,210397534,265,265,265,265,0
|
|
20230530,125700,210397534,265,265,265,265,100
|
|
20230530,125600,210371034,265,264,265,264,25
|
|
20230530,125500,210364410,265,265,265,265,192
|
|
20230530,125400,210313530,265,264,265,264,478
|
|
20230530,125300,210187334,265,265,265,265,16
|
|
20230530,125200,210183094,265,265,265,265,139
|
|
20230530,125100,210146259,265,265,265,264,5807
|
|
20230530,125000,208607419,265,265,265,265,76
|
|
20230530,124900,208587279,265,265,265,264,2112
|
|
20230530,124800,208027999,265,265,265,264,1286
|
|
20230530,124700,207688389,264,264,265,264,658
|
|
20230530,124600,207514511,265,265,265,264,3593
|
|
20230530,124500,206562466,264,264,264,264,208
|
|
20230530,124400,206507554,265,265,265,265,27
|
|
20230530,124300,206500399,264,264,264,264,0
|
|
20230530,124200,206500399,264,264,264,264,5100
|
|
20230530,124100,205153999,264,264,264,264,70
|
|
20230530,124000,205135519,264,265,265,264,16496
|
|
20230530,123900,200764099,265,265,265,265,1003
|
|
20230530,123800,200498304,265,265,265,265,1168
|
|
20230530,123700,200188784,264,265,265,264,2379
|
|
20230530,123600,199559716,264,265,265,264,6033
|
|
20230530,123500,197967003,265,265,265,265,2135
|
|
20230530,123400,197401228,265,265,265,265,228
|
|
20230530,123300,197340808,265,265,265,265,66
|
|
20230530,123200,197323318,264,265,265,264,222
|
|
20230530,123100,197264690,264,265,265,264,1748
|
|
20230530,123000,196801472,265,264,265,264,820
|
|
20230530,122900,196584677,265,265,265,265,144
|
|
20230530,122800,196546517,265,264,265,264,158
|
|
20230530,122700,196504720,264,264,264,264,20
|
|
20230530,122600,196499440,264,265,265,264,35024
|
|
20230530,122500,187253081,265,265,265,265,1
|
|
20230530,122400,187252816,265,265,265,265,10
|
|
20230530,122300,187250166,265,265,265,265,217
|
|
20230530,122200,187192661,264,264,264,264,23
|
|
20230530,122100,187186589,265,265,265,265,1
|
|
20230530,122000,187186324,265,265,265,265,0
|
|
20230530,121900,187186324,265,264,265,264,1296
|
|
20230530,121800,186842984,264,264,265,264,1090
|
|
20230530,121700,186555174,265,265,265,264,294
|
|
20230530,121600,186477284,265,265,265,265,104
|
|
20230530,121500,186449724,265,265,265,265,0
|
|
20230530,121400,186449724,265,265,265,264,5
|
|
20230530,121300,186448400,265,265,265,264,130
|
|
20230530,121200,186413951,264,264,264,264,0
|
|
20230530,121100,186413951,264,264,264,264,0
|
|
20230530,121000,186413951,264,265,265,264,227
|
|
20230530,120900,186353996,265,265,265,265,643
|
|
20230530,120800,186183601,264,264,264,264,1
|
|
20230530,120700,186183337,265,265,265,265,74
|
|
20230530,120600,186163727,265,265,265,265,15
|
|
20230530,120500,186159752,265,265,265,265,11
|
|
20230530,120400,186156837,265,265,265,265,64
|
|
20230530,120300,186139877,265,265,265,265,330
|
|
20230530,120200,186052427,265,265,265,265,9000
|
|
20230530,120100,183667427,265,265,265,265,0
|
|
20230530,120000,183667427,265,265,265,265,50
|
|
20230530,115900,183654177,265,264,265,264,23741
|
|
20230530,115800,177386486,264,264,264,264,120
|
|
20230530,115700,177354806,264,264,264,264,0
|
|
20230530,115600,177354806,264,264,264,264,1070
|
|
20230530,115500,177072326,264,264,264,264,229
|
|
20230530,115400,177011870,264,264,264,264,0
|
|
20230530,115300,177011870,264,264,264,264,312
|
|
20230530,115200,176929502,264,264,265,264,3258
|
|
20230530,115100,176068633,264,265,265,264,2
|
|
20230530,115000,176068104,265,265,265,265,36
|
|
20230530,114900,176058564,264,264,264,264,0
|
|
20230530,114800,176058564,264,265,265,264,2026
|
|
20230530,114700,175523674,265,265,265,265,17
|
|
20230530,114600,175519169,265,265,265,265,0
|
|
20230530,114500,175519169,265,265,265,265,51
|
|
20230530,114400,175505654,265,265,265,265,0
|
|
20230530,114300,175505654,265,265,265,265,100
|
|
20230530,114200,175479154,264,264,265,264,8145
|
|
20230530,114100,173323874,264,265,265,264,2951
|
|
20230530,114000,172544784,264,264,264,264,5
|
|
20230530,113900,172543464,265,265,265,265,10143
|
|
20230530,113800,169855569,264,264,264,264,305
|
|
20230530,113700,169775049,264,264,264,264,900
|
|
20230530,113600,169537449,264,264,264,264,672
|
|
20230530,113500,169360041,264,265,265,264,2257
|
|
20230530,113400,168764178,265,265,265,265,95
|
|
20230530,113300,168739003,265,264,265,264,108
|
|
20230530,113200,168710483,264,264,264,264,0
|
|
20230530,113100,168710483,264,264,264,264,150
|
|
20230530,113000,168670883,265,264,265,264,600
|
|
20230530,112900,168512482,264,264,264,264,111
|
|
20230530,112800,168483178,264,264,264,264,279
|
|
20230530,112700,168409522,264,264,264,263,6691
|
|
20230530,112600,166645098,263,264,264,263,64
|
|
20230530,112500,166628265,264,264,264,264,193
|
|
20230530,112400,166577313,265,264,265,264,16
|
|
20230530,112300,166573084,263,263,263,263,0
|
|
20230530,112200,166573084,263,263,263,263,5748
|
|
20230530,112100,165061360,263,264,264,263,11189
|
|
20230530,112000,162107470,264,264,264,264,1000
|
|
20230530,111900,161843470,265,265,265,265,1425
|
|
20230530,111800,161465845,265,265,265,265,7
|
|
20230530,111700,161463990,265,265,265,265,128
|
|
20230530,111600,161430070,265,264,265,264,602
|
|
20230530,111500,161271140,265,265,265,265,101
|
|
20230530,111400,161244375,265,264,265,264,14018
|
|
20230530,111300,157543587,265,265,265,265,2008
|
|
20230530,111200,157011467,264,265,265,264,1026
|
|
20230530,111100,156740203,265,265,265,265,2
|
|
20230530,111000,156739673,265,265,265,265,20
|
|
20230530,110900,156734373,265,264,265,264,152
|
|
20230530,110800,156694125,264,265,265,264,2123
|
|
20230530,110700,156131643,265,265,265,265,0
|
|
20230530,110600,156131643,265,264,265,264,618
|
|
20230530,110500,155967920,264,264,264,264,156
|
|
20230530,110400,155926736,264,264,264,264,0
|
|
20230530,110300,155926736,264,264,264,264,81
|
|
20230530,110200,155905352,264,264,264,264,100
|
|
20230530,110100,155878952,264,265,265,264,106
|
|
20230530,110000,155850863,264,264,264,264,600
|
|
20230530,105900,155692463,265,264,265,264,117
|
|
20230530,105800,155661459,265,264,265,264,414
|
|
20230530,105700,155551759,265,265,265,264,36
|
|
20230530,105600,155542220,265,265,265,265,1898
|
|
20230530,105500,155039250,265,265,265,265,5
|
|
20230530,105400,155037925,265,265,265,264,896
|
|
20230530,105300,154800486,265,265,265,265,507
|
|
20230530,105200,154666131,265,265,265,265,205
|
|
20230530,105100,154611806,265,264,265,264,1963
|
|
20230530,105000,154093374,264,264,265,264,2066
|
|
20230530,104900,153547920,265,265,265,265,7414
|
|
20230530,104800,151583210,265,265,265,265,22
|
|
20230530,104700,151577380,265,264,265,264,7812
|
|
20230530,104600,149515011,264,264,264,264,100
|
|
20230530,104500,149488611,264,264,264,264,1
|
|
20230530,104400,149488347,264,264,264,264,1057
|
|
20230530,104300,149209299,264,264,264,264,1
|
|
20230530,104200,149209035,264,264,264,264,0
|
|
20230530,104100,149209035,264,264,264,264,43
|
|
20230530,104000,149197683,264,265,265,264,731
|
|
20230530,103900,149004669,265,265,265,265,164
|
|
20230530,103800,148961209,265,265,265,265,0
|
|
20230530,103700,148961209,265,265,265,265,312
|
|
20230530,103600,148878529,264,264,264,264,255
|
|
20230530,103500,148811209,264,265,265,264,2909
|
|
20230530,103400,148040344,265,265,265,265,5299
|
|
20230530,103300,146636109,264,264,264,264,0
|
|
20230530,103200,146636109,264,264,264,263,11372
|
|
20230530,103100,143633971,264,264,264,264,3623
|
|
20230530,103000,142677499,264,264,264,264,443
|
|
20230530,102900,142560547,264,264,264,263,8450
|
|
20230530,102800,140329895,263,264,264,263,703
|
|
20230530,102700,140144756,264,264,264,264,50
|
|
20230530,102600,140131556,263,264,264,263,134
|
|
20230530,102500,140096210,264,264,264,264,113
|
|
20230530,102400,140066378,264,264,264,264,215
|
|
20230530,102300,140009618,264,265,265,263,998
|
|
20230530,102200,139746047,264,264,264,264,10551
|
|
20230530,102100,136960583,264,264,264,264,5
|
|
20230530,102000,136959263,265,265,265,265,359
|
|
20230530,101900,136864128,264,264,265,264,6447
|
|
20230530,101800,135161905,264,264,265,264,269
|
|
20230530,101700,135090851,265,264,265,264,257
|
|
20230530,101600,135022772,264,264,265,264,1921
|
|
20230530,101500,134515623,264,265,265,264,102
|
|
20230530,101400,134488595,265,265,265,265,50
|
|
20230530,101300,134475345,264,265,265,264,8221
|
|
20230530,101200,132297303,264,265,265,264,5334
|
|
20230530,101100,130889067,265,264,265,264,508
|
|
20230530,101000,130754947,264,265,265,264,2171
|
|
20230530,100900,130181802,264,264,264,264,7153
|
|
20230530,100800,128293410,264,264,264,263,5022
|
|
20230530,100700,126967639,265,265,265,264,128
|
|
20230530,100600,126933818,265,265,265,264,2329
|
|
20230530,100500,126318347,264,264,264,264,21666
|
|
20230530,100400,120598523,264,264,264,264,9832
|
|
20230530,100300,118002875,264,265,265,264,233
|
|
20230530,100200,117941232,265,264,265,264,18205
|
|
20230530,100100,113119607,264,264,264,263,2765
|
|
20230530,100000,112389660,264,264,265,263,13830
|
|
20230530,095900,108746962,264,264,264,264,1053
|
|
20230530,095800,108468970,264,264,264,264,1206
|
|
20230530,095700,108150586,264,264,264,263,1379
|
|
20230530,095600,107786753,263,265,265,263,7379
|
|
20230530,095500,105843384,265,264,265,264,2667
|
|
20230530,095400,105139295,264,264,264,264,394
|
|
20230530,095300,105035279,264,264,264,263,4717
|
|
20230530,095200,103792991,264,264,264,264,9000
|
|
20230530,095100,101416991,264,264,265,264,1227
|
|
20230530,095000,101092851,264,264,264,264,0
|
|
20230530,094900,101092851,264,265,265,264,7592
|
|
20230530,094800,99080972,265,265,265,264,2890
|
|
20230530,094700,98315142,264,265,265,264,2127
|
|
20230530,094600,97753114,265,265,265,264,22871
|
|
20230530,094500,91700135,265,265,265,265,5
|
|
20230530,094400,91698810,265,265,265,265,305
|
|
20230530,094300,91617985,265,264,265,264,1018
|
|
20230530,094200,91348915,265,265,265,264,922
|
|
20230530,094100,91104586,265,264,265,264,5944
|
|
20230530,094000,89531272,264,264,265,263,16476
|
|
20230530,093900,85191201,264,264,264,264,7488
|
|
20230530,093800,83214369,264,265,265,264,466
|
|
20230530,093700,83091210,265,264,265,264,2777
|
|
20230530,093600,82357704,264,265,265,263,5466
|
|
20230530,093500,80913687,265,265,265,264,360
|
|
20230530,093400,80818587,265,264,265,264,986
|
|
20230530,093300,80558201,265,264,265,264,4682
|
|
20230530,093200,79322051,264,265,265,263,14272
|
|
20230530,093100,75554951,265,265,265,263,9234
|
|
20230530,093000,73121041,265,265,265,263,6104
|
|
20230530,092900,71514561,265,264,265,263,52240
|
|
20230530,092800,57743516,264,264,265,264,7869
|
|
20230530,092700,55666078,264,265,265,264,101
|
|
20230530,092600,55639413,265,265,265,265,939
|
|
20230530,092500,55390578,265,265,265,265,1102
|
|
20230530,092400,55098548,264,264,265,264,970
|
|
20230530,092300,54842287,264,265,265,264,12277
|
|
20230530,092200,51601156,264,266,266,264,13478
|
|
20230530,092100,48030409,266,266,266,265,1072
|
|
20230530,092000,47745258,265,265,266,265,1661
|
|
20230530,091900,47305091,265,265,266,265,1240
|
|
20230530,091800,46976344,265,265,265,265,573
|
|
20230530,091700,46824499,266,266,266,265,3226
|
|
20230530,091600,45969512,265,266,266,265,13
|
|
20230530,091500,45966055,266,266,266,266,302
|
|
20230530,091400,45885723,266,266,266,265,9019
|
|
20230530,091300,43493652,266,266,266,265,766
|
|
20230530,091200,43289897,266,266,266,266,5393
|
|
20230530,091100,41855359,266,265,266,265,3099
|
|
20230530,091000,41034122,265,266,266,265,25019
|
|
20230530,090900,34403989,266,266,266,265,555
|
|
20230530,090800,34256859,266,268,268,266,14201
|
|
20230530,090700,30478144,268,268,268,266,7474
|
|
20230530,090600,28483771,268,268,268,268,7172
|
|
20230530,090500,26561675,268,268,269,267,42635
|
|
20230530,090400,15138705,268,268,268,268,2511
|
|
20230530,090300,14465757,268,267,268,267,10147
|
|
20230530,090200,11753497,267,267,267,266,560
|
|
20230530,090100,11604477,266,265,266,265,5537
|
|
20230530,090000,10131835,265,265,265,264,38239
|