659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,195600,140608784,894,894,894,894,7753
|
|
20230530,195500,140608784,894,894,894,894,0
|
|
20230530,195400,140608784,894,894,894,894,0
|
|
20230530,195300,140608784,894,894,894,894,0
|
|
20230530,195200,140608784,894,894,894,894,0
|
|
20230530,195100,140608784,894,894,894,894,0
|
|
20230530,195000,140608784,894,894,894,894,0
|
|
20230530,194900,140608784,894,894,894,894,0
|
|
20230530,194800,140608784,894,894,894,894,0
|
|
20230530,194700,140608784,894,894,894,894,0
|
|
20230530,194600,140608784,894,894,894,894,0
|
|
20230530,194500,140608784,894,894,894,894,0
|
|
20230530,194400,140608784,894,894,894,894,0
|
|
20230530,194300,140608784,894,894,894,894,0
|
|
20230530,194200,140608784,894,894,894,894,0
|
|
20230530,194100,140608784,894,894,894,894,0
|
|
20230530,194000,140608784,894,894,894,894,0
|
|
20230530,193900,140608784,894,894,894,894,0
|
|
20230530,193800,140608784,894,894,894,894,0
|
|
20230530,193700,140608784,894,894,894,894,0
|
|
20230530,193600,140608784,894,894,894,894,0
|
|
20230530,193500,140608784,894,894,894,894,0
|
|
20230530,193400,140608784,894,894,894,894,0
|
|
20230530,193300,140608784,894,894,894,894,0
|
|
20230530,193200,140608784,894,894,894,894,0
|
|
20230530,193100,140608784,894,894,894,894,0
|
|
20230530,193000,140608784,894,894,894,894,0
|
|
20230530,192900,140608784,894,894,894,894,0
|
|
20230530,192800,140608784,894,894,894,894,0
|
|
20230530,192700,140608784,894,894,894,894,0
|
|
20230530,192600,140608784,894,894,894,894,7753
|
|
20230530,192500,140608784,894,894,894,894,0
|
|
20230530,192400,140608784,894,894,894,894,0
|
|
20230530,192300,140608784,894,894,894,894,0
|
|
20230530,192200,140608784,894,894,894,894,0
|
|
20230530,192100,140608784,894,894,894,894,0
|
|
20230530,192000,140608784,894,894,894,894,0
|
|
20230530,191900,140608784,894,894,894,894,0
|
|
20230530,191800,140608784,894,894,894,894,0
|
|
20230530,191700,140608784,894,894,894,894,0
|
|
20230530,191600,140608784,894,894,894,894,0
|
|
20230530,191500,140608784,894,894,894,894,0
|
|
20230530,191400,140608784,894,894,894,894,0
|
|
20230530,191300,140608784,894,894,894,894,0
|
|
20230530,191200,140608784,894,894,894,894,0
|
|
20230530,191100,140608784,894,894,894,894,0
|
|
20230530,191000,140608784,894,894,894,894,0
|
|
20230530,190900,140608784,894,894,894,894,0
|
|
20230530,190800,140608784,894,894,894,894,0
|
|
20230530,190700,140608784,894,894,894,894,0
|
|
20230530,190600,140608784,894,894,894,894,0
|
|
20230530,190500,140608784,894,894,894,894,0
|
|
20230530,190400,140608784,894,894,894,894,0
|
|
20230530,190300,140608784,894,894,894,894,0
|
|
20230530,190200,140608784,894,894,894,894,0
|
|
20230530,190100,140608784,894,894,894,894,0
|
|
20230530,190000,140608784,894,894,894,894,0
|
|
20230530,185900,140608784,894,894,894,894,0
|
|
20230530,185800,140608784,894,894,894,894,0
|
|
20230530,185700,140608784,894,894,894,894,0
|
|
20230530,185600,140608784,894,894,894,894,7753
|
|
20230530,185500,140608784,894,894,894,894,0
|
|
20230530,185400,140608784,894,894,894,894,0
|
|
20230530,185300,140608784,894,894,894,894,0
|
|
20230530,185200,140608784,894,894,894,894,0
|
|
20230530,185100,140608784,894,894,894,894,0
|
|
20230530,185000,140608784,894,894,894,894,0
|
|
20230530,184900,140608784,894,894,894,894,0
|
|
20230530,184800,140608784,894,894,894,894,0
|
|
20230530,184700,140608784,894,894,894,894,0
|
|
20230530,184600,140608784,894,894,894,894,0
|
|
20230530,184500,140608784,894,894,894,894,0
|
|
20230530,184400,140608784,894,894,894,894,0
|
|
20230530,184300,140608784,894,894,894,894,0
|
|
20230530,184200,140608784,894,894,894,894,0
|
|
20230530,184100,140608784,894,894,894,894,0
|
|
20230530,184000,140608784,894,894,894,894,0
|
|
20230530,183900,140608784,894,894,894,894,0
|
|
20230530,183800,140608784,894,894,894,894,0
|
|
20230530,183700,140608784,894,894,894,894,0
|
|
20230530,183600,140608784,894,894,894,894,0
|
|
20230530,183500,140608784,894,894,894,894,0
|
|
20230530,183400,140608784,894,894,894,894,0
|
|
20230530,183300,140608784,894,894,894,894,0
|
|
20230530,183200,140608784,894,894,894,894,0
|
|
20230530,183100,140608784,894,894,894,894,0
|
|
20230530,183000,140608784,894,894,894,894,0
|
|
20230530,182900,140608784,894,894,894,894,0
|
|
20230530,182800,140608784,894,894,894,894,0
|
|
20230530,182700,140608784,894,894,894,894,0
|
|
20230530,182600,140608784,894,894,894,894,7753
|
|
20230530,182500,140608784,894,894,894,894,0
|
|
20230530,182400,140608784,894,894,894,894,0
|
|
20230530,182300,140608784,894,894,894,894,0
|
|
20230530,182200,140608784,894,894,894,894,0
|
|
20230530,182100,140608784,894,894,894,894,0
|
|
20230530,182000,140608784,894,894,894,894,0
|
|
20230530,181900,140608784,894,894,894,894,0
|
|
20230530,181800,140608784,894,894,894,894,0
|
|
20230530,181700,140608784,894,894,894,894,0
|
|
20230530,181600,140608784,894,894,894,894,0
|
|
20230530,181500,140608784,894,894,894,894,0
|
|
20230530,181400,140608784,894,894,894,894,0
|
|
20230530,181300,140608784,894,894,894,894,0
|
|
20230530,181200,140608784,894,894,894,894,0
|
|
20230530,181100,140608784,894,894,894,894,0
|
|
20230530,181000,140608784,894,894,894,894,0
|
|
20230530,180900,140608784,894,894,894,894,0
|
|
20230530,180800,140608784,894,894,894,894,0
|
|
20230530,180700,140608784,894,894,894,894,0
|
|
20230530,180600,140608784,894,894,894,894,0
|
|
20230530,180500,140608784,894,894,894,894,0
|
|
20230530,180400,140608784,894,894,894,894,0
|
|
20230530,180300,140608784,894,894,894,894,0
|
|
20230530,180200,140608784,894,894,894,894,0
|
|
20230530,180100,140608784,894,894,894,894,0
|
|
20230530,180000,140608784,894,894,894,894,0
|
|
20230530,175900,140608784,894,894,894,894,0
|
|
20230530,175800,140608784,894,894,894,894,0
|
|
20230530,175700,140608784,894,894,894,894,0
|
|
20230530,175600,140608784,894,894,894,894,7753
|
|
20230530,175500,140608784,894,894,894,894,0
|
|
20230530,175400,140608784,894,894,894,894,0
|
|
20230530,175300,140608784,894,894,894,894,0
|
|
20230530,175200,140608784,894,894,894,894,0
|
|
20230530,175100,140608784,894,894,894,894,0
|
|
20230530,175000,140608784,894,894,894,894,0
|
|
20230530,174900,140608784,894,894,894,894,0
|
|
20230530,174800,140608784,894,894,894,894,0
|
|
20230530,174700,140608784,894,894,894,894,0
|
|
20230530,174600,140608784,894,894,894,894,0
|
|
20230530,174500,140608784,894,894,894,894,0
|
|
20230530,174400,140608784,894,894,894,894,0
|
|
20230530,174300,140608784,894,894,894,894,0
|
|
20230530,174200,140608784,894,894,894,894,0
|
|
20230530,174100,140608784,894,894,894,894,0
|
|
20230530,174000,140608784,894,894,894,894,0
|
|
20230530,173900,140608784,894,894,894,894,0
|
|
20230530,173800,140608784,894,894,894,894,0
|
|
20230530,173700,140608784,894,894,894,894,0
|
|
20230530,173600,140608784,894,894,894,894,0
|
|
20230530,173500,140608784,894,894,894,894,0
|
|
20230530,173400,140608784,894,894,894,894,0
|
|
20230530,173300,140608784,894,894,894,894,0
|
|
20230530,173200,140608784,894,894,894,894,0
|
|
20230530,173100,140608784,894,894,894,894,0
|
|
20230530,173000,140608784,894,894,894,894,0
|
|
20230530,172900,140608784,894,894,894,894,0
|
|
20230530,172800,140608784,894,894,894,894,0
|
|
20230530,172700,140608784,894,894,894,894,0
|
|
20230530,172600,140608784,894,894,894,894,7753
|
|
20230530,172500,140608784,894,894,894,894,0
|
|
20230530,172400,140608784,894,894,894,894,0
|
|
20230530,172300,140608784,894,894,894,894,0
|
|
20230530,172200,140608784,894,894,894,894,0
|
|
20230530,172100,140608784,894,894,894,894,0
|
|
20230530,172000,140608784,894,894,894,894,0
|
|
20230530,171900,140608784,894,894,894,894,0
|
|
20230530,171800,140608784,894,894,894,894,0
|
|
20230530,171700,140608784,894,894,894,894,0
|
|
20230530,171600,140608784,894,894,894,894,0
|
|
20230530,171500,140608784,894,894,894,894,0
|
|
20230530,171400,140608784,894,894,894,894,0
|
|
20230530,171300,140608784,894,894,894,894,0
|
|
20230530,171200,140608784,894,894,894,894,0
|
|
20230530,171100,140608784,894,894,894,894,0
|
|
20230530,171000,140608784,894,894,894,894,0
|
|
20230530,170900,140608784,894,894,894,894,0
|
|
20230530,170800,140608784,894,894,894,894,0
|
|
20230530,170700,140608784,894,894,894,894,0
|
|
20230530,170600,140608784,894,894,894,894,0
|
|
20230530,170500,140608784,894,894,894,894,0
|
|
20230530,170400,140608784,894,894,894,894,0
|
|
20230530,170300,140608784,894,894,894,894,0
|
|
20230530,170200,140608784,894,894,894,894,0
|
|
20230530,170100,140608784,894,894,894,894,0
|
|
20230530,170000,140608784,894,894,894,894,0
|
|
20230530,165900,140608784,894,894,894,894,0
|
|
20230530,165800,140608784,894,894,894,894,0
|
|
20230530,165700,140608784,894,894,894,894,0
|
|
20230530,165600,140608784,894,894,894,894,7753
|
|
20230530,165500,140608784,894,894,894,894,0
|
|
20230530,165400,140608784,894,894,894,894,0
|
|
20230530,165300,140608784,894,894,894,894,0
|
|
20230530,165200,140608784,894,894,894,894,0
|
|
20230530,165100,140608784,894,894,894,894,0
|
|
20230530,165000,140608784,894,894,894,894,0
|
|
20230530,164900,140608784,894,894,894,894,0
|
|
20230530,164800,140608784,894,894,894,894,0
|
|
20230530,164700,140608784,894,894,894,894,0
|
|
20230530,164600,140608784,894,894,894,894,0
|
|
20230530,164500,140608784,894,894,894,894,0
|
|
20230530,164400,140608784,894,894,894,894,0
|
|
20230530,164300,140608784,894,894,894,894,0
|
|
20230530,164200,140608784,894,894,894,894,0
|
|
20230530,164100,140608784,894,894,894,894,0
|
|
20230530,164000,140608784,894,894,894,894,0
|
|
20230530,163900,140608784,894,894,894,894,0
|
|
20230530,163800,140608784,894,894,894,894,0
|
|
20230530,163700,140608784,894,894,894,894,0
|
|
20230530,163600,140608784,894,894,894,894,0
|
|
20230530,163500,140608784,894,894,894,894,0
|
|
20230530,163400,140608784,894,894,894,894,0
|
|
20230530,163300,140608784,894,894,894,894,0
|
|
20230530,163200,140608784,894,894,894,894,0
|
|
20230530,163100,140608784,894,894,894,894,0
|
|
20230530,163000,140608784,894,894,894,894,0
|
|
20230530,162900,140608784,894,894,894,894,0
|
|
20230530,162800,140608784,894,894,894,894,0
|
|
20230530,162700,140608784,894,894,894,894,0
|
|
20230530,162600,140608784,894,894,894,894,7753
|
|
20230530,162500,140608784,894,894,894,894,0
|
|
20230530,162400,140608784,894,894,894,894,0
|
|
20230530,162300,140608784,894,894,894,894,0
|
|
20230530,162200,140608784,894,894,894,894,0
|
|
20230530,162100,140608784,894,894,894,894,0
|
|
20230530,162000,140608784,894,894,894,894,0
|
|
20230530,161900,140608784,894,894,894,894,0
|
|
20230530,161800,140608784,894,894,894,894,0
|
|
20230530,161700,140608784,894,894,894,894,0
|
|
20230530,161600,140608784,894,894,894,894,0
|
|
20230530,161500,140608784,894,894,894,894,0
|
|
20230530,161400,140608784,894,894,894,894,0
|
|
20230530,161300,140608784,894,894,894,894,0
|
|
20230530,161200,140608784,894,894,894,894,0
|
|
20230530,161100,140608784,894,894,894,894,0
|
|
20230530,161000,140608784,894,894,894,894,0
|
|
20230530,160900,140608784,894,894,894,894,0
|
|
20230530,160800,140608784,894,894,894,894,0
|
|
20230530,160700,140608784,894,894,894,894,0
|
|
20230530,160600,140608784,894,894,894,894,0
|
|
20230530,160500,140608784,894,894,894,894,0
|
|
20230530,160400,140608784,894,894,894,894,0
|
|
20230530,160300,140608784,894,894,894,894,0
|
|
20230530,160200,140608784,894,894,894,894,0
|
|
20230530,160100,140608784,894,894,894,894,0
|
|
20230530,160000,140608784,894,894,894,894,0
|
|
20230530,155900,140608784,894,894,894,894,0
|
|
20230530,155800,140608784,894,894,894,894,0
|
|
20230530,155700,140608784,894,894,894,894,0
|
|
20230530,155600,140608784,894,894,894,894,7753
|
|
20230530,155500,140608784,894,894,894,894,0
|
|
20230530,155400,140608784,894,894,894,894,0
|
|
20230530,155300,140608784,894,894,894,894,0
|
|
20230530,155200,140608784,894,894,894,894,0
|
|
20230530,155100,140608784,894,894,894,894,0
|
|
20230530,155000,140608784,894,894,894,894,0
|
|
20230530,154900,140608784,894,894,894,894,0
|
|
20230530,154800,140608784,894,894,894,894,0
|
|
20230530,154700,140608784,894,894,894,894,0
|
|
20230530,154600,140608784,894,894,894,894,0
|
|
20230530,154500,140608784,894,894,894,894,0
|
|
20230530,154400,140608784,894,894,894,894,0
|
|
20230530,154300,140608784,894,894,894,894,0
|
|
20230530,154200,140608784,894,894,894,894,0
|
|
20230530,154100,140608784,894,894,894,894,0
|
|
20230530,154000,140608784,894,894,894,894,0
|
|
20230530,153900,140608784,894,894,894,894,0
|
|
20230530,153800,140608784,894,894,894,894,0
|
|
20230530,153700,140608784,894,894,894,894,0
|
|
20230530,153600,140608784,894,894,894,894,0
|
|
20230530,153500,140608784,894,894,894,894,0
|
|
20230530,153400,140608784,894,894,894,894,0
|
|
20230530,153300,140608784,894,894,894,894,0
|
|
20230530,153200,140608784,894,894,894,894,0
|
|
20230530,153100,140608784,894,894,894,894,0
|
|
20230530,153000,140608784,894,894,894,894,7753
|
|
20230530,152900,133677602,895,895,895,895,0
|
|
20230530,152800,133677602,895,895,895,895,0
|
|
20230530,152700,133677602,895,895,895,895,0
|
|
20230530,152600,133677602,895,895,895,895,0
|
|
20230530,152500,133677602,895,895,895,895,0
|
|
20230530,152400,133677602,895,895,895,895,0
|
|
20230530,152300,133677602,895,895,895,895,0
|
|
20230530,152200,133677602,895,895,895,895,0
|
|
20230530,152100,133677602,895,895,895,895,0
|
|
20230530,152000,133677602,895,895,895,895,0
|
|
20230530,151900,133677602,895,895,895,895,1000
|
|
20230530,151800,132782602,896,896,896,896,262
|
|
20230530,151700,132547850,897,897,897,897,0
|
|
20230530,151600,132547850,897,898,898,897,2602
|
|
20230530,151500,130213179,898,898,898,898,15
|
|
20230530,151400,130199709,899,899,899,899,0
|
|
20230530,151300,130199709,899,899,899,899,12
|
|
20230530,151200,130188921,898,898,898,898,0
|
|
20230530,151100,130188921,898,898,898,898,0
|
|
20230530,151000,130188921,898,898,898,898,0
|
|
20230530,150900,130188921,898,898,898,898,0
|
|
20230530,150800,130188921,898,898,898,898,0
|
|
20230530,150700,130188921,898,898,898,898,0
|
|
20230530,150600,130188921,898,898,898,898,0
|
|
20230530,150500,130188921,898,898,898,898,1143
|
|
20230530,150400,129162507,899,899,899,899,40
|
|
20230530,150300,129126547,899,899,899,899,0
|
|
20230530,150200,129126547,899,899,899,899,30
|
|
20230530,150100,129099577,899,899,899,899,0
|
|
20230530,150000,129099577,899,899,899,899,4
|
|
20230530,145900,129095981,900,900,900,900,1
|
|
20230530,145800,129095081,900,899,900,899,219
|
|
20230530,145700,128898190,899,899,899,899,261
|
|
20230530,145600,128663551,899,899,899,899,30
|
|
20230530,145500,128636581,899,899,899,899,2
|
|
20230530,145400,128634783,897,897,897,897,40
|
|
20230530,145300,128598903,897,897,897,897,0
|
|
20230530,145200,128598903,897,897,897,897,0
|
|
20230530,145100,128598903,897,897,897,897,9
|
|
20230530,145000,128590830,897,897,897,897,323
|
|
20230530,144900,128301099,897,897,897,897,849
|
|
20230530,144800,127539546,897,897,897,897,20
|
|
20230530,144700,127521606,897,897,897,897,9
|
|
20230530,144600,127513533,896,896,896,896,548
|
|
20230530,144500,127022525,896,896,896,896,8
|
|
20230530,144400,127015357,897,897,897,897,0
|
|
20230530,144300,127015357,897,897,897,897,0
|
|
20230530,144200,127015357,897,897,897,897,21
|
|
20230530,144100,126996520,896,895,896,895,5815
|
|
20230530,144000,121787095,895,895,895,895,0
|
|
20230530,143900,121787095,895,895,895,895,0
|
|
20230530,143800,121787095,895,895,895,895,0
|
|
20230530,143700,121787095,895,895,895,895,0
|
|
20230530,143600,121787095,895,895,895,895,0
|
|
20230530,143500,121787095,895,895,895,895,1
|
|
20230530,143400,121786200,897,897,897,897,0
|
|
20230530,143300,121786200,897,897,897,897,0
|
|
20230530,143200,121786200,897,897,897,897,0
|
|
20230530,143100,121786200,897,897,897,897,0
|
|
20230530,143000,121786200,897,897,897,897,1
|
|
20230530,142900,121785303,897,897,897,897,0
|
|
20230530,142800,121785303,897,897,897,897,0
|
|
20230530,142700,121785303,897,897,897,897,0
|
|
20230530,142600,121785303,897,897,897,897,0
|
|
20230530,142500,121785303,897,897,897,897,200
|
|
20230530,142400,121605903,898,898,898,898,0
|
|
20230530,142300,121605903,898,894,898,894,4000
|
|
20230530,142200,118022192,894,894,894,894,0
|
|
20230530,142100,118022192,894,894,894,894,8
|
|
20230530,142000,118015040,894,894,894,894,1
|
|
20230530,141900,118014146,894,894,894,894,0
|
|
20230530,141800,118014146,894,894,894,894,0
|
|
20230530,141700,118014146,894,894,894,894,0
|
|
20230530,141600,118014146,894,894,894,894,4
|
|
20230530,141500,118010570,894,894,894,894,0
|
|
20230530,141400,118010570,894,894,894,894,0
|
|
20230530,141300,118010570,894,894,894,894,40
|
|
20230530,141200,117974810,894,894,894,894,0
|
|
20230530,141100,117974810,894,894,894,894,2
|
|
20230530,141000,117973022,894,894,894,894,0
|
|
20230530,140900,117973022,894,894,894,894,4
|
|
20230530,140800,117969446,894,894,894,894,0
|
|
20230530,140700,117969446,894,894,894,894,0
|
|
20230530,140600,117969446,894,894,894,894,0
|
|
20230530,140500,117969446,894,894,894,894,0
|
|
20230530,140400,117969446,894,894,894,894,0
|
|
20230530,140300,117969446,894,895,895,894,30
|
|
20230530,140200,117942606,895,895,895,895,20
|
|
20230530,140100,117924706,895,895,895,895,1049
|
|
20230530,140000,116985851,894,894,894,894,0
|
|
20230530,135900,116985851,894,894,894,894,332
|
|
20230530,135800,116689043,894,894,894,894,78
|
|
20230530,135700,116619311,893,893,893,893,0
|
|
20230530,135600,116619311,893,893,893,893,1400
|
|
20230530,135500,115369111,892,892,892,892,0
|
|
20230530,135400,115369111,892,890,892,890,38992
|
|
20230530,135300,80662367,889,889,889,889,93
|
|
20230530,135200,80579690,890,890,890,890,250
|
|
20230530,135100,80357190,890,890,890,890,0
|
|
20230530,135000,80357190,890,890,890,890,0
|
|
20230530,134900,80357190,890,890,890,890,8
|
|
20230530,134800,80350070,889,889,889,889,0
|
|
20230530,134700,80350070,889,889,889,889,0
|
|
20230530,134600,80350070,889,889,889,889,0
|
|
20230530,134500,80350070,889,889,889,889,907
|
|
20230530,134400,79543747,889,889,889,889,1131
|
|
20230530,134300,78538288,889,889,890,889,69
|
|
20230530,134200,78476917,890,890,890,890,1
|
|
20230530,134100,78476027,889,889,889,889,24
|
|
20230530,134000,78454691,889,889,889,889,0
|
|
20230530,133900,78454691,889,889,889,889,185
|
|
20230530,133800,78290226,889,889,889,889,58
|
|
20230530,133700,78238664,890,890,890,890,100
|
|
20230530,133600,78149664,890,890,890,890,100
|
|
20230530,133500,78060664,890,890,890,890,55
|
|
20230530,133400,78011714,888,888,888,888,0
|
|
20230530,133300,78011714,888,888,888,888,0
|
|
20230530,133200,78011714,888,888,888,888,0
|
|
20230530,133100,78011714,888,889,889,888,100
|
|
20230530,133000,77922894,889,889,889,889,664
|
|
20230530,132900,77332598,889,889,889,889,4
|
|
20230530,132800,77329042,889,889,889,889,503
|
|
20230530,132700,76881875,890,890,890,890,168
|
|
20230530,132600,76732355,890,890,890,890,0
|
|
20230530,132500,76732355,890,890,890,890,0
|
|
20230530,132400,76732355,890,890,890,890,5
|
|
20230530,132300,76727905,890,890,890,890,2
|
|
20230530,132200,76726125,890,890,890,890,0
|
|
20230530,132100,76726125,890,890,890,890,0
|
|
20230530,132000,76726125,890,890,890,890,0
|
|
20230530,131900,76726125,890,890,890,890,100
|
|
20230530,131800,76637125,890,890,890,890,100
|
|
20230530,131700,76548125,890,890,890,890,0
|
|
20230530,131600,76548125,890,890,890,890,9
|
|
20230530,131500,76540115,890,890,890,890,0
|
|
20230530,131400,76540115,890,890,890,890,0
|
|
20230530,131300,76540115,890,890,890,890,0
|
|
20230530,131200,76540115,890,890,890,890,100
|
|
20230530,131100,76451115,890,890,890,890,55
|
|
20230530,131000,76402165,890,889,890,889,2818
|
|
20230530,130900,73896463,890,890,890,890,0
|
|
20230530,130800,73896463,890,890,890,890,161
|
|
20230530,130700,73753173,890,890,890,890,110
|
|
20230530,130600,73655273,890,890,890,890,1101
|
|
20230530,130500,72675383,890,890,890,890,0
|
|
20230530,130400,72675383,890,890,890,890,0
|
|
20230530,130300,72675383,890,890,890,890,0
|
|
20230530,130200,72675383,890,890,890,890,0
|
|
20230530,130100,72675383,890,889,890,889,1126
|
|
20230530,130000,71673893,890,890,890,890,247
|
|
20230530,125900,71454063,890,890,890,890,500
|
|
20230530,125800,71009063,890,890,890,890,0
|
|
20230530,125700,71009063,890,890,890,890,0
|
|
20230530,125600,71009063,890,890,890,890,1299
|
|
20230530,125500,69852953,890,890,890,890,0
|
|
20230530,125400,69852953,890,890,890,890,337
|
|
20230530,125300,69553023,890,890,890,890,400
|
|
20230530,125200,69197023,890,890,890,890,1000
|
|
20230530,125100,68307023,890,890,890,890,2
|
|
20230530,125000,68305243,890,890,890,890,0
|
|
20230530,124900,68305243,890,890,890,890,100
|
|
20230530,124800,68216243,890,890,890,890,100
|
|
20230530,124700,68127243,890,890,890,890,0
|
|
20230530,124600,68127243,890,890,890,890,2
|
|
20230530,124500,68125463,890,890,890,890,0
|
|
20230530,124400,68125463,890,890,890,890,4
|
|
20230530,124300,68121903,890,890,890,890,0
|
|
20230530,124200,68121903,890,890,890,890,5
|
|
20230530,124100,68117453,889,889,889,889,500
|
|
20230530,124000,67672953,889,889,889,889,0
|
|
20230530,123900,67672953,889,889,889,889,35
|
|
20230530,123800,67641838,889,889,889,889,0
|
|
20230530,123700,67641838,889,889,889,889,0
|
|
20230530,123600,67641838,889,889,889,889,0
|
|
20230530,123500,67641838,889,889,889,889,0
|
|
20230530,123400,67641838,889,889,889,889,672
|
|
20230530,123300,67044430,889,889,889,889,0
|
|
20230530,123200,67044430,889,889,889,889,0
|
|
20230530,123100,67044430,889,889,889,889,0
|
|
20230530,123000,67044430,889,889,889,889,0
|
|
20230530,122900,67044430,889,889,889,889,0
|
|
20230530,122800,67044430,889,889,889,889,0
|
|
20230530,122700,67044430,889,889,889,889,300
|
|
20230530,122600,66777730,889,889,889,889,404
|
|
20230530,122500,66418574,888,888,888,888,0
|
|
20230530,122400,66418574,888,888,888,888,0
|
|
20230530,122300,66418574,888,888,888,888,180
|
|
20230530,122200,66258734,888,888,888,888,5
|
|
20230530,122100,66254294,889,889,889,889,1612
|
|
20230530,122000,64821226,889,889,889,889,0
|
|
20230530,121900,64821226,889,889,889,889,1000
|
|
20230530,121800,63932226,889,889,889,889,0
|
|
20230530,121700,63932226,889,889,889,889,0
|
|
20230530,121600,63932226,889,889,889,889,0
|
|
20230530,121500,63932226,889,890,890,889,4000
|
|
20230530,121400,60374226,890,890,890,890,0
|
|
20230530,121300,60374226,890,890,890,890,0
|
|
20230530,121200,60374226,890,890,890,890,0
|
|
20230530,121100,60374226,890,889,890,889,2001
|
|
20230530,121000,58595336,889,889,889,889,1834
|
|
20230530,120900,56964910,889,889,889,889,50
|
|
20230530,120800,56920460,890,890,890,890,0
|
|
20230530,120700,56920460,890,890,890,890,0
|
|
20230530,120600,56920460,890,890,890,890,0
|
|
20230530,120500,56920460,890,890,890,890,2
|
|
20230530,120400,56918680,890,890,890,889,1103
|
|
20230530,120300,55938010,890,890,890,890,200
|
|
20230530,120200,55760010,890,890,890,890,1
|
|
20230530,120100,55759120,889,889,889,889,1585
|
|
20230530,120000,54350055,890,890,890,890,181
|
|
20230530,115900,54188965,890,890,890,890,50
|
|
20230530,115800,54144465,890,890,890,890,0
|
|
20230530,115700,54144465,890,890,890,890,0
|
|
20230530,115600,54144465,890,890,890,890,22
|
|
20230530,115500,54124885,890,890,890,890,100
|
|
20230530,115400,54035885,889,889,889,889,0
|
|
20230530,115300,54035885,889,890,890,889,6724
|
|
20230530,115200,48054776,890,890,890,890,0
|
|
20230530,115100,48054776,890,890,890,890,0
|
|
20230530,115000,48054776,890,890,890,890,0
|
|
20230530,114900,48054776,890,891,891,890,2216
|
|
20230530,114800,46080649,892,892,892,892,0
|
|
20230530,114700,46080649,892,892,892,892,0
|
|
20230530,114600,46080649,892,892,892,892,0
|
|
20230530,114500,46080649,892,892,892,892,0
|
|
20230530,114400,46080649,892,892,892,892,0
|
|
20230530,114300,46080649,892,892,892,892,0
|
|
20230530,114200,46080649,892,892,892,892,39
|
|
20230530,114100,46045861,892,892,892,892,3
|
|
20230530,114000,46043185,892,892,892,892,112
|
|
20230530,113900,45943281,891,891,891,891,0
|
|
20230530,113800,45943281,891,891,891,891,0
|
|
20230530,113700,45943281,891,891,891,891,0
|
|
20230530,113600,45943281,891,891,891,891,1
|
|
20230530,113500,45942390,891,891,891,891,0
|
|
20230530,113400,45942390,891,891,891,891,0
|
|
20230530,113300,45942390,891,891,891,891,1030
|
|
20230530,113200,45024660,891,891,891,891,0
|
|
20230530,113100,45024660,891,891,891,891,10
|
|
20230530,113000,45015750,891,891,891,891,0
|
|
20230530,112900,45015750,891,891,891,891,4
|
|
20230530,112800,45012186,891,891,891,891,0
|
|
20230530,112700,45012186,891,891,891,891,457
|
|
20230530,112600,44604999,891,891,891,891,0
|
|
20230530,112500,44604999,891,891,891,891,8
|
|
20230530,112400,44597871,891,891,891,891,0
|
|
20230530,112300,44597871,891,891,891,891,0
|
|
20230530,112200,44597871,891,891,891,891,0
|
|
20230530,112100,44597871,891,891,891,891,0
|
|
20230530,112000,44597871,891,891,891,891,0
|
|
20230530,111900,44597871,891,891,891,891,0
|
|
20230530,111800,44597871,891,891,891,891,3000
|
|
20230530,111700,41924871,892,892,892,892,0
|
|
20230530,111600,41924871,892,892,892,892,636
|
|
20230530,111500,41357559,892,892,892,892,0
|
|
20230530,111400,41357559,892,892,892,892,736
|
|
20230530,111300,40701047,892,892,892,892,0
|
|
20230530,111200,40701047,892,892,892,892,50
|
|
20230530,111100,40656447,892,892,892,892,91
|
|
20230530,111000,40575275,892,892,892,892,120
|
|
20230530,110900,40468235,892,892,892,892,100
|
|
20230530,110800,40379035,891,891,891,891,0
|
|
20230530,110700,40379035,891,891,891,891,0
|
|
20230530,110600,40379035,891,891,891,891,0
|
|
20230530,110500,40379035,891,891,891,891,0
|
|
20230530,110400,40379035,891,891,891,891,449
|
|
20230530,110300,39978976,891,891,891,891,0
|
|
20230530,110200,39978976,891,891,891,891,4
|
|
20230530,110100,39975412,890,890,890,890,509
|
|
20230530,110000,39522402,890,890,890,890,0
|
|
20230530,105900,39522402,890,890,890,890,0
|
|
20230530,105800,39522402,890,890,890,890,0
|
|
20230530,105700,39522402,890,890,890,890,0
|
|
20230530,105600,39522402,890,892,892,890,966
|
|
20230530,105500,38662543,892,892,892,892,10
|
|
20230530,105400,38653623,892,892,892,892,0
|
|
20230530,105300,38653623,892,892,892,892,1
|
|
20230530,105200,38652731,892,892,892,892,0
|
|
20230530,105100,38652731,892,892,892,892,0
|
|
20230530,105000,38652731,892,892,892,892,0
|
|
20230530,104900,38652731,892,892,892,892,0
|
|
20230530,104800,38652731,892,892,892,892,0
|
|
20230530,104700,38652731,892,892,892,892,9
|
|
20230530,104600,38644703,892,892,892,892,10
|
|
20230530,104500,38635783,890,890,890,890,0
|
|
20230530,104400,38635783,890,890,890,890,0
|
|
20230530,104300,38635783,890,890,890,890,0
|
|
20230530,104200,38635783,890,890,890,890,378
|
|
20230530,104100,38299363,890,890,890,890,527
|
|
20230530,104000,37830333,890,890,890,890,29
|
|
20230530,103900,37804523,890,890,890,890,66
|
|
20230530,103800,37745783,890,892,892,890,1708
|
|
20230530,103700,36223663,892,892,892,892,100
|
|
20230530,103600,36134463,892,892,892,892,1000
|
|
20230530,103500,35242463,892,892,892,892,10
|
|
20230530,103400,35233543,892,889,892,889,152
|
|
20230530,103300,35098255,889,891,891,889,2002
|
|
20230530,103200,33316309,891,891,891,891,0
|
|
20230530,103100,33316309,891,891,891,891,0
|
|
20230530,103000,33316309,891,891,891,891,0
|
|
20230530,102900,33316309,891,891,891,891,0
|
|
20230530,102800,33316309,891,891,891,891,2
|
|
20230530,102700,33314527,890,890,890,890,0
|
|
20230530,102600,33314527,890,890,890,890,0
|
|
20230530,102500,33314527,890,891,891,890,300
|
|
20230530,102400,33047519,892,892,892,892,0
|
|
20230530,102300,33047519,892,892,892,892,12
|
|
20230530,102200,33036815,890,890,890,890,402
|
|
20230530,102100,32679035,890,890,890,890,1458
|
|
20230530,102000,31381415,890,891,891,890,4283
|
|
20230530,101900,27567262,891,891,891,891,20
|
|
20230530,101800,27549442,891,891,891,891,0
|
|
20230530,101700,27549442,891,892,892,891,85
|
|
20230530,101600,27473702,892,892,892,892,0
|
|
20230530,101500,27473702,892,892,892,892,0
|
|
20230530,101400,27473702,892,893,893,892,931
|
|
20230530,101300,26643239,893,893,893,893,20
|
|
20230530,101200,26625379,893,893,893,893,1
|
|
20230530,101100,26624486,893,893,893,893,16
|
|
20230530,101000,26610198,893,893,893,893,0
|
|
20230530,100900,26610198,893,893,893,893,905
|
|
20230530,100800,25802033,894,894,894,894,0
|
|
20230530,100700,25802033,894,894,894,894,0
|
|
20230530,100600,25802033,894,894,894,894,0
|
|
20230530,100500,25802033,894,894,894,894,20
|
|
20230530,100400,25784153,894,894,894,894,0
|
|
20230530,100300,25784153,894,894,894,894,47
|
|
20230530,100200,25742135,893,893,893,893,0
|
|
20230530,100100,25742135,893,893,893,893,200
|
|
20230530,100000,25563535,894,894,894,894,0
|
|
20230530,095900,25563535,894,894,895,894,689
|
|
20230530,095800,24947558,895,895,895,895,0
|
|
20230530,095700,24947558,895,893,895,893,241
|
|
20230530,095600,24732323,893,893,893,893,703
|
|
20230530,095500,24104544,893,893,893,893,0
|
|
20230530,095400,24104544,893,895,895,893,2297
|
|
20230530,095300,22052496,895,895,895,895,10
|
|
20230530,095200,22043546,895,895,895,895,1
|
|
20230530,095100,22042651,895,895,895,895,0
|
|
20230530,095000,22042651,895,895,895,895,0
|
|
20230530,094900,22042651,895,895,895,895,0
|
|
20230530,094800,22042651,895,895,895,895,0
|
|
20230530,094700,22042651,895,895,895,895,1246
|
|
20230530,094600,20927481,895,895,895,895,0
|
|
20230530,094500,20927481,895,895,895,895,10
|
|
20230530,094400,20918531,895,895,895,895,8
|
|
20230530,094300,20911371,895,896,896,895,220
|
|
20230530,094200,20714271,896,896,896,896,0
|
|
20230530,094100,20714271,896,896,896,896,0
|
|
20230530,094000,20714271,896,896,896,896,1
|
|
20230530,093900,20713375,896,896,896,896,0
|
|
20230530,093800,20713375,896,896,896,896,52
|
|
20230530,093700,20666783,896,896,896,896,26
|
|
20230530,093600,20643487,896,896,896,896,613
|
|
20230530,093500,20094239,897,896,897,896,1649
|
|
20230530,093400,18615087,896,896,896,896,1
|
|
20230530,093300,18614191,897,897,897,897,5
|
|
20230530,093200,18609706,893,893,893,893,0
|
|
20230530,093100,18609706,893,893,893,893,3122
|
|
20230530,093000,15821760,893,893,893,893,10
|
|
20230530,092900,15812830,893,893,893,893,1
|
|
20230530,092800,15811937,888,888,888,888,0
|
|
20230530,092700,15811937,888,888,888,888,0
|
|
20230530,092600,15811937,888,893,893,888,3701
|
|
20230530,092500,12521475,891,891,891,888,5573
|
|
20230530,092400,7559384,891,891,891,891,45
|
|
20230530,092300,7519289,892,892,892,892,5
|
|
20230530,092200,7514829,893,893,893,893,2
|
|
20230530,092100,7513043,891,891,891,891,0
|
|
20230530,092000,7513043,891,891,891,891,400
|
|
20230530,091900,7156643,891,891,891,891,0
|
|
20230530,091800,7156643,891,892,892,891,422
|
|
20230530,091700,6780631,891,891,891,891,1
|
|
20230530,091600,6779740,893,893,893,893,130
|
|
20230530,091500,6663650,893,893,893,893,0
|
|
20230530,091400,6663650,893,893,893,893,0
|
|
20230530,091300,6663650,893,893,893,893,52
|
|
20230530,091200,6617214,893,893,893,893,749
|
|
20230530,091100,5948357,894,894,894,894,2237
|
|
20230530,091000,3948479,894,894,894,894,0
|
|
20230530,090900,3948479,894,897,897,894,586
|
|
20230530,090800,3423246,897,897,897,897,162
|
|
20230530,090700,3277932,897,897,897,897,0
|
|
20230530,090600,3277932,897,897,897,897,11
|
|
20230530,090500,3268065,897,897,897,897,1
|
|
20230530,090400,3267168,894,894,894,894,1
|
|
20230530,090300,3266274,896,896,896,896,0
|
|
20230530,090200,3266274,896,896,896,896,1000
|
|
20230530,090100,2370274,896,896,896,896,84
|
|
20230530,090000,2295010,893,893,893,893,2570
|