781 lines
33 KiB
CSV
781 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,215800,96186079,786,786,786,786,506
|
|
20230530,215700,96186079,786,786,786,786,0
|
|
20230530,215600,96186079,786,786,786,786,0
|
|
20230530,215500,96186079,786,786,786,786,0
|
|
20230530,215400,96186079,786,786,786,786,0
|
|
20230530,215300,96186079,786,786,786,786,0
|
|
20230530,215200,96186079,786,786,786,786,0
|
|
20230530,215100,96186079,786,786,786,786,0
|
|
20230530,215000,96186079,786,786,786,786,0
|
|
20230530,214900,96186079,786,786,786,786,0
|
|
20230530,214800,96186079,786,786,786,786,0
|
|
20230530,214700,96186079,786,786,786,786,0
|
|
20230530,214600,96186079,786,786,786,786,0
|
|
20230530,214500,96186079,786,786,786,786,0
|
|
20230530,214400,96186079,786,786,786,786,0
|
|
20230530,214300,96186079,786,786,786,786,0
|
|
20230530,214200,96186079,786,786,786,786,0
|
|
20230530,214100,96186079,786,786,786,786,0
|
|
20230530,214000,96186079,786,786,786,786,0
|
|
20230530,213900,96186079,786,786,786,786,0
|
|
20230530,213800,96186079,786,786,786,786,0
|
|
20230530,213700,96186079,786,786,786,786,0
|
|
20230530,213600,96186079,786,786,786,786,0
|
|
20230530,213500,96186079,786,786,786,786,0
|
|
20230530,213400,96186079,786,786,786,786,0
|
|
20230530,213300,96186079,786,786,786,786,0
|
|
20230530,213200,96186079,786,786,786,786,0
|
|
20230530,213100,96186079,786,786,786,786,0
|
|
20230530,213000,96186079,786,786,786,786,0
|
|
20230530,212900,96186079,786,786,786,786,0
|
|
20230530,212800,96186079,786,786,786,786,506
|
|
20230530,212700,96186079,786,786,786,786,0
|
|
20230530,212600,96186079,786,786,786,786,0
|
|
20230530,212500,96186079,786,786,786,786,0
|
|
20230530,212400,96186079,786,786,786,786,0
|
|
20230530,212300,96186079,786,786,786,786,0
|
|
20230530,212200,96186079,786,786,786,786,0
|
|
20230530,212100,96186079,786,786,786,786,0
|
|
20230530,212000,96186079,786,786,786,786,0
|
|
20230530,211900,96186079,786,786,786,786,0
|
|
20230530,211800,96186079,786,786,786,786,0
|
|
20230530,211700,96186079,786,786,786,786,0
|
|
20230530,211600,96186079,786,786,786,786,0
|
|
20230530,211500,96186079,786,786,786,786,0
|
|
20230530,211400,96186079,786,786,786,786,0
|
|
20230530,211300,96186079,786,786,786,786,0
|
|
20230530,211200,96186079,786,786,786,786,0
|
|
20230530,211100,96186079,786,786,786,786,0
|
|
20230530,211000,96186079,786,786,786,786,0
|
|
20230530,210900,96186079,786,786,786,786,0
|
|
20230530,210800,96186079,786,786,786,786,0
|
|
20230530,210700,96186079,786,786,786,786,0
|
|
20230530,210600,96186079,786,786,786,786,0
|
|
20230530,210500,96186079,786,786,786,786,0
|
|
20230530,210400,96186079,786,786,786,786,0
|
|
20230530,210300,96186079,786,786,786,786,0
|
|
20230530,210200,96186079,786,786,786,786,0
|
|
20230530,210100,96186079,786,786,786,786,0
|
|
20230530,210000,96186079,786,786,786,786,0
|
|
20230530,205900,96186079,786,786,786,786,0
|
|
20230530,205800,96186079,786,786,786,786,506
|
|
20230530,205700,96186079,786,786,786,786,0
|
|
20230530,205600,96186079,786,786,786,786,0
|
|
20230530,205500,96186079,786,786,786,786,0
|
|
20230530,205400,96186079,786,786,786,786,0
|
|
20230530,205300,96186079,786,786,786,786,0
|
|
20230530,205200,96186079,786,786,786,786,0
|
|
20230530,205100,96186079,786,786,786,786,0
|
|
20230530,205000,96186079,786,786,786,786,0
|
|
20230530,204900,96186079,786,786,786,786,0
|
|
20230530,204800,96186079,786,786,786,786,0
|
|
20230530,204700,96186079,786,786,786,786,0
|
|
20230530,204600,96186079,786,786,786,786,0
|
|
20230530,204500,96186079,786,786,786,786,0
|
|
20230530,204400,96186079,786,786,786,786,0
|
|
20230530,204300,96186079,786,786,786,786,0
|
|
20230530,204200,96186079,786,786,786,786,0
|
|
20230530,204100,96186079,786,786,786,786,0
|
|
20230530,204000,96186079,786,786,786,786,0
|
|
20230530,203900,96186079,786,786,786,786,0
|
|
20230530,203800,96186079,786,786,786,786,0
|
|
20230530,203700,96186079,786,786,786,786,0
|
|
20230530,203600,96186079,786,786,786,786,0
|
|
20230530,203500,96186079,786,786,786,786,0
|
|
20230530,203400,96186079,786,786,786,786,0
|
|
20230530,203300,96186079,786,786,786,786,0
|
|
20230530,203200,96186079,786,786,786,786,0
|
|
20230530,203100,96186079,786,786,786,786,0
|
|
20230530,203000,96186079,786,786,786,786,0
|
|
20230530,202900,96186079,786,786,786,786,0
|
|
20230530,202800,96186079,786,786,786,786,506
|
|
20230530,202700,96186079,786,786,786,786,0
|
|
20230530,202600,96186079,786,786,786,786,0
|
|
20230530,202500,96186079,786,786,786,786,0
|
|
20230530,202400,96186079,786,786,786,786,0
|
|
20230530,202300,96186079,786,786,786,786,0
|
|
20230530,202200,96186079,786,786,786,786,0
|
|
20230530,202100,96186079,786,786,786,786,0
|
|
20230530,202000,96186079,786,786,786,786,0
|
|
20230530,201900,96186079,786,786,786,786,0
|
|
20230530,201800,96186079,786,786,786,786,0
|
|
20230530,201700,96186079,786,786,786,786,0
|
|
20230530,201600,96186079,786,786,786,786,0
|
|
20230530,201500,96186079,786,786,786,786,0
|
|
20230530,201400,96186079,786,786,786,786,0
|
|
20230530,201300,96186079,786,786,786,786,0
|
|
20230530,201200,96186079,786,786,786,786,0
|
|
20230530,201100,96186079,786,786,786,786,0
|
|
20230530,201000,96186079,786,786,786,786,0
|
|
20230530,200900,96186079,786,786,786,786,0
|
|
20230530,200800,96186079,786,786,786,786,0
|
|
20230530,200700,96186079,786,786,786,786,0
|
|
20230530,200600,96186079,786,786,786,786,0
|
|
20230530,200500,96186079,786,786,786,786,0
|
|
20230530,200400,96186079,786,786,786,786,0
|
|
20230530,200300,96186079,786,786,786,786,0
|
|
20230530,200200,96186079,786,786,786,786,0
|
|
20230530,200100,96186079,786,786,786,786,0
|
|
20230530,200000,96186079,786,786,786,786,0
|
|
20230530,195900,96186079,786,786,786,786,0
|
|
20230530,195800,96186079,786,786,786,786,506
|
|
20230530,195700,96186079,786,786,786,786,0
|
|
20230530,195600,96186079,786,786,786,786,0
|
|
20230530,195500,96186079,786,786,786,786,0
|
|
20230530,195400,96186079,786,786,786,786,0
|
|
20230530,195300,96186079,786,786,786,786,0
|
|
20230530,195200,96186079,786,786,786,786,0
|
|
20230530,195100,96186079,786,786,786,786,0
|
|
20230530,195000,96186079,786,786,786,786,0
|
|
20230530,194900,96186079,786,786,786,786,0
|
|
20230530,194800,96186079,786,786,786,786,0
|
|
20230530,194700,96186079,786,786,786,786,0
|
|
20230530,194600,96186079,786,786,786,786,0
|
|
20230530,194500,96186079,786,786,786,786,0
|
|
20230530,194400,96186079,786,786,786,786,0
|
|
20230530,194300,96186079,786,786,786,786,0
|
|
20230530,194200,96186079,786,786,786,786,0
|
|
20230530,194100,96186079,786,786,786,786,0
|
|
20230530,194000,96186079,786,786,786,786,0
|
|
20230530,193900,96186079,786,786,786,786,0
|
|
20230530,193800,96186079,786,786,786,786,0
|
|
20230530,193700,96186079,786,786,786,786,0
|
|
20230530,193600,96186079,786,786,786,786,0
|
|
20230530,193500,96186079,786,786,786,786,0
|
|
20230530,193400,96186079,786,786,786,786,0
|
|
20230530,193300,96186079,786,786,786,786,0
|
|
20230530,193200,96186079,786,786,786,786,0
|
|
20230530,193100,96186079,786,786,786,786,0
|
|
20230530,193000,96186079,786,786,786,786,0
|
|
20230530,192900,96186079,786,786,786,786,0
|
|
20230530,192800,96186079,786,786,786,786,506
|
|
20230530,192700,96186079,786,786,786,786,0
|
|
20230530,192600,96186079,786,786,786,786,0
|
|
20230530,192500,96186079,786,786,786,786,0
|
|
20230530,192400,96186079,786,786,786,786,0
|
|
20230530,192300,96186079,786,786,786,786,0
|
|
20230530,192200,96186079,786,786,786,786,0
|
|
20230530,192100,96186079,786,786,786,786,0
|
|
20230530,192000,96186079,786,786,786,786,0
|
|
20230530,191900,96186079,786,786,786,786,0
|
|
20230530,191800,96186079,786,786,786,786,0
|
|
20230530,191700,96186079,786,786,786,786,0
|
|
20230530,191600,96186079,786,786,786,786,0
|
|
20230530,191500,96186079,786,786,786,786,0
|
|
20230530,191400,96186079,786,786,786,786,0
|
|
20230530,191300,96186079,786,786,786,786,0
|
|
20230530,191200,96186079,786,786,786,786,0
|
|
20230530,191100,96186079,786,786,786,786,0
|
|
20230530,191000,96186079,786,786,786,786,0
|
|
20230530,190900,96186079,786,786,786,786,0
|
|
20230530,190800,96186079,786,786,786,786,0
|
|
20230530,190700,96186079,786,786,786,786,0
|
|
20230530,190600,96186079,786,786,786,786,0
|
|
20230530,190500,96186079,786,786,786,786,0
|
|
20230530,190400,96186079,786,786,786,786,0
|
|
20230530,190300,96186079,786,786,786,786,0
|
|
20230530,190200,96186079,786,786,786,786,0
|
|
20230530,190100,96186079,786,786,786,786,0
|
|
20230530,190000,96186079,786,786,786,786,0
|
|
20230530,185900,96186079,786,786,786,786,0
|
|
20230530,185800,96186079,786,786,786,786,506
|
|
20230530,185700,96186079,786,786,786,786,0
|
|
20230530,185600,96186079,786,786,786,786,0
|
|
20230530,185500,96186079,786,786,786,786,0
|
|
20230530,185400,96186079,786,786,786,786,0
|
|
20230530,185300,96186079,786,786,786,786,0
|
|
20230530,185200,96186079,786,786,786,786,0
|
|
20230530,185100,96186079,786,786,786,786,0
|
|
20230530,185000,96186079,786,786,786,786,0
|
|
20230530,184900,96186079,786,786,786,786,0
|
|
20230530,184800,96186079,786,786,786,786,0
|
|
20230530,184700,96186079,786,786,786,786,0
|
|
20230530,184600,96186079,786,786,786,786,0
|
|
20230530,184500,96186079,786,786,786,786,0
|
|
20230530,184400,96186079,786,786,786,786,0
|
|
20230530,184300,96186079,786,786,786,786,0
|
|
20230530,184200,96186079,786,786,786,786,0
|
|
20230530,184100,96186079,786,786,786,786,0
|
|
20230530,184000,96186079,786,786,786,786,0
|
|
20230530,183900,96186079,786,786,786,786,0
|
|
20230530,183800,96186079,786,786,786,786,0
|
|
20230530,183700,96186079,786,786,786,786,0
|
|
20230530,183600,96186079,786,786,786,786,0
|
|
20230530,183500,96186079,786,786,786,786,0
|
|
20230530,183400,96186079,786,786,786,786,0
|
|
20230530,183300,96186079,786,786,786,786,0
|
|
20230530,183200,96186079,786,786,786,786,0
|
|
20230530,183100,96186079,786,786,786,786,0
|
|
20230530,183000,96186079,786,786,786,786,0
|
|
20230530,182900,96186079,786,786,786,786,0
|
|
20230530,182800,96186079,786,786,786,786,506
|
|
20230530,182700,96186079,786,786,786,786,0
|
|
20230530,182600,96186079,786,786,786,786,0
|
|
20230530,182500,96186079,786,786,786,786,0
|
|
20230530,182400,96186079,786,786,786,786,0
|
|
20230530,182300,96186079,786,786,786,786,0
|
|
20230530,182200,96186079,786,786,786,786,0
|
|
20230530,182100,96186079,786,786,786,786,0
|
|
20230530,182000,96186079,786,786,786,786,0
|
|
20230530,181900,96186079,786,786,786,786,0
|
|
20230530,181800,96186079,786,786,786,786,0
|
|
20230530,181700,96186079,786,786,786,786,0
|
|
20230530,181600,96186079,786,786,786,786,0
|
|
20230530,181500,96186079,786,786,786,786,0
|
|
20230530,181400,96186079,786,786,786,786,0
|
|
20230530,181300,96186079,786,786,786,786,0
|
|
20230530,181200,96186079,786,786,786,786,0
|
|
20230530,181100,96186079,786,786,786,786,0
|
|
20230530,181000,96186079,786,786,786,786,0
|
|
20230530,180900,96186079,786,786,786,786,0
|
|
20230530,180800,96186079,786,786,786,786,0
|
|
20230530,180700,96186079,786,786,786,786,0
|
|
20230530,180600,96186079,786,786,786,786,0
|
|
20230530,180500,96186079,786,786,786,786,0
|
|
20230530,180400,96186079,786,786,786,786,0
|
|
20230530,180300,96186079,786,786,786,786,0
|
|
20230530,180200,96186079,786,786,786,786,0
|
|
20230530,180100,96186079,786,786,786,786,0
|
|
20230530,180000,96186079,786,786,786,786,0
|
|
20230530,175900,96186079,786,786,786,786,0
|
|
20230530,175800,96186079,786,786,786,786,506
|
|
20230530,175700,96186079,786,786,786,786,0
|
|
20230530,175600,96186079,786,786,786,786,0
|
|
20230530,175500,96186079,786,786,786,786,0
|
|
20230530,175400,96186079,786,786,786,786,0
|
|
20230530,175300,96186079,786,786,786,786,0
|
|
20230530,175200,96186079,786,786,786,786,0
|
|
20230530,175100,96186079,786,786,786,786,0
|
|
20230530,175000,96186079,786,786,786,786,0
|
|
20230530,174900,96186079,786,786,786,786,0
|
|
20230530,174800,96186079,786,786,786,786,0
|
|
20230530,174700,96186079,786,786,786,786,0
|
|
20230530,174600,96186079,786,786,786,786,0
|
|
20230530,174500,96186079,786,786,786,786,0
|
|
20230530,174400,96186079,786,786,786,786,0
|
|
20230530,174300,96186079,786,786,786,786,0
|
|
20230530,174200,96186079,786,786,786,786,0
|
|
20230530,174100,96186079,786,786,786,786,0
|
|
20230530,174000,96186079,786,786,786,786,0
|
|
20230530,173900,96186079,786,786,786,786,0
|
|
20230530,173800,96186079,786,786,786,786,0
|
|
20230530,173700,96186079,786,786,786,786,0
|
|
20230530,173600,96186079,786,786,786,786,0
|
|
20230530,173500,96186079,786,786,786,786,0
|
|
20230530,173400,96186079,786,786,786,786,0
|
|
20230530,173300,96186079,786,786,786,786,0
|
|
20230530,173200,96186079,786,786,786,786,0
|
|
20230530,173100,96186079,786,786,786,786,0
|
|
20230530,173000,96186079,786,786,786,786,0
|
|
20230530,172900,96186079,786,786,786,786,0
|
|
20230530,172800,96186079,786,786,786,786,506
|
|
20230530,172700,96186079,786,786,786,786,0
|
|
20230530,172600,96186079,786,786,786,786,0
|
|
20230530,172500,96186079,786,786,786,786,0
|
|
20230530,172400,96186079,786,786,786,786,0
|
|
20230530,172300,96186079,786,786,786,786,0
|
|
20230530,172200,96186079,786,786,786,786,0
|
|
20230530,172100,96186079,786,786,786,786,0
|
|
20230530,172000,96186079,786,786,786,786,0
|
|
20230530,171900,96186079,786,786,786,786,0
|
|
20230530,171800,96186079,786,786,786,786,0
|
|
20230530,171700,96186079,786,786,786,786,0
|
|
20230530,171600,96186079,786,786,786,786,0
|
|
20230530,171500,96186079,786,786,786,786,0
|
|
20230530,171400,96186079,786,786,786,786,0
|
|
20230530,171300,96186079,786,786,786,786,0
|
|
20230530,171200,96186079,786,786,786,786,0
|
|
20230530,171100,96186079,786,786,786,786,0
|
|
20230530,171000,96186079,786,786,786,786,0
|
|
20230530,170900,96186079,786,786,786,786,0
|
|
20230530,170800,96186079,786,786,786,786,0
|
|
20230530,170700,96186079,786,786,786,786,0
|
|
20230530,170600,96186079,786,786,786,786,0
|
|
20230530,170500,96186079,786,786,786,786,0
|
|
20230530,170400,96186079,786,786,786,786,0
|
|
20230530,170300,96186079,786,786,786,786,0
|
|
20230530,170200,96186079,786,786,786,786,0
|
|
20230530,170100,96186079,786,786,786,786,0
|
|
20230530,170000,96186079,786,786,786,786,0
|
|
20230530,165900,96186079,786,786,786,786,0
|
|
20230530,165800,96186079,786,786,786,786,506
|
|
20230530,165700,96186079,786,786,786,786,0
|
|
20230530,165600,96186079,786,786,786,786,0
|
|
20230530,165500,96186079,786,786,786,786,0
|
|
20230530,165400,96186079,786,786,786,786,0
|
|
20230530,165300,96186079,786,786,786,786,0
|
|
20230530,165200,96186079,786,786,786,786,0
|
|
20230530,165100,96186079,786,786,786,786,0
|
|
20230530,165000,96186079,786,786,786,786,0
|
|
20230530,164900,96186079,786,786,786,786,0
|
|
20230530,164800,96186079,786,786,786,786,0
|
|
20230530,164700,96186079,786,786,786,786,0
|
|
20230530,164600,96186079,786,786,786,786,0
|
|
20230530,164500,96186079,786,786,786,786,0
|
|
20230530,164400,96186079,786,786,786,786,0
|
|
20230530,164300,96186079,786,786,786,786,0
|
|
20230530,164200,96186079,786,786,786,786,0
|
|
20230530,164100,96186079,786,786,786,786,0
|
|
20230530,164000,96186079,786,786,786,786,0
|
|
20230530,163900,96186079,786,786,786,786,0
|
|
20230530,163800,96186079,786,786,786,786,0
|
|
20230530,163700,96186079,786,786,786,786,0
|
|
20230530,163600,96186079,786,786,786,786,0
|
|
20230530,163500,96186079,786,786,786,786,0
|
|
20230530,163400,96186079,786,786,786,786,0
|
|
20230530,163300,96186079,786,786,786,786,0
|
|
20230530,163200,96186079,786,786,786,786,0
|
|
20230530,163100,96186079,786,786,786,786,0
|
|
20230530,163000,96186079,786,786,786,786,0
|
|
20230530,162900,96186079,786,786,786,786,0
|
|
20230530,162800,96186079,786,786,786,786,506
|
|
20230530,162700,96186079,786,786,786,786,0
|
|
20230530,162600,96186079,786,786,786,786,0
|
|
20230530,162500,96186079,786,786,786,786,0
|
|
20230530,162400,96186079,786,786,786,786,0
|
|
20230530,162300,96186079,786,786,786,786,0
|
|
20230530,162200,96186079,786,786,786,786,0
|
|
20230530,162100,96186079,786,786,786,786,0
|
|
20230530,162000,96186079,786,786,786,786,0
|
|
20230530,161900,96186079,786,786,786,786,0
|
|
20230530,161800,96186079,786,786,786,786,0
|
|
20230530,161700,96186079,786,786,786,786,0
|
|
20230530,161600,96186079,786,786,786,786,0
|
|
20230530,161500,96186079,786,786,786,786,0
|
|
20230530,161400,96186079,786,786,786,786,0
|
|
20230530,161300,96186079,786,786,786,786,0
|
|
20230530,161200,96186079,786,786,786,786,0
|
|
20230530,161100,96186079,786,786,786,786,0
|
|
20230530,161000,96186079,786,786,786,786,0
|
|
20230530,160900,96186079,786,786,786,786,0
|
|
20230530,160800,96186079,786,786,786,786,0
|
|
20230530,160700,96186079,786,786,786,786,0
|
|
20230530,160600,96186079,786,786,786,786,0
|
|
20230530,160500,96186079,786,786,786,786,0
|
|
20230530,160400,96186079,786,786,786,786,0
|
|
20230530,160300,96186079,786,786,786,786,0
|
|
20230530,160200,96186079,786,786,786,786,0
|
|
20230530,160100,96186079,786,786,786,786,0
|
|
20230530,160000,96186079,786,786,786,786,0
|
|
20230530,155900,96186079,786,786,786,786,0
|
|
20230530,155800,96186079,786,786,786,786,506
|
|
20230530,155700,96186079,786,786,786,786,0
|
|
20230530,155600,96186079,786,786,786,786,0
|
|
20230530,155500,96186079,786,786,786,786,0
|
|
20230530,155400,96186079,786,786,786,786,0
|
|
20230530,155300,96186079,786,786,786,786,0
|
|
20230530,155200,96186079,786,786,786,786,0
|
|
20230530,155100,96186079,786,786,786,786,0
|
|
20230530,155000,96186079,786,786,786,786,0
|
|
20230530,154900,96186079,786,786,786,786,0
|
|
20230530,154800,96186079,786,786,786,786,0
|
|
20230530,154700,96186079,786,786,786,786,0
|
|
20230530,154600,96186079,786,786,786,786,0
|
|
20230530,154500,96186079,786,786,786,786,0
|
|
20230530,154400,96186079,786,786,786,786,0
|
|
20230530,154300,96186079,786,786,786,786,0
|
|
20230530,154200,96186079,786,786,786,786,0
|
|
20230530,154100,96186079,786,786,786,786,0
|
|
20230530,154000,96186079,786,786,786,786,0
|
|
20230530,153900,96186079,786,786,786,786,0
|
|
20230530,153800,96186079,786,786,786,786,0
|
|
20230530,153700,96186079,786,786,786,786,0
|
|
20230530,153600,96186079,786,786,786,786,0
|
|
20230530,153500,96186079,786,786,786,786,0
|
|
20230530,153400,96186079,786,786,786,786,0
|
|
20230530,153300,96186079,786,786,786,786,0
|
|
20230530,153200,96186079,786,786,786,786,0
|
|
20230530,153100,96186079,786,786,786,786,0
|
|
20230530,153000,96186079,786,786,786,786,506
|
|
20230530,152900,95788363,780,780,780,780,0
|
|
20230530,152800,95788363,780,780,780,780,0
|
|
20230530,152700,95788363,780,780,780,780,0
|
|
20230530,152600,95788363,780,780,780,780,0
|
|
20230530,152500,95788363,780,780,780,780,0
|
|
20230530,152400,95788363,780,780,780,780,0
|
|
20230530,152300,95788363,780,780,780,780,0
|
|
20230530,152200,95788363,780,780,780,780,0
|
|
20230530,152100,95788363,780,780,780,780,0
|
|
20230530,152000,95788363,780,780,780,780,0
|
|
20230530,151900,95788363,780,781,781,780,122
|
|
20230530,151800,95693192,780,782,782,780,5662
|
|
20230530,151700,91276670,782,782,782,782,102
|
|
20230530,151600,91196906,780,780,781,780,1360
|
|
20230530,151500,90135885,782,782,782,782,68
|
|
20230530,151400,90082709,782,782,782,782,100
|
|
20230530,151300,90004509,782,782,782,782,50
|
|
20230530,151200,89965409,787,786,787,782,1050
|
|
20230530,151100,89139451,787,787,787,787,0
|
|
20230530,151000,89139451,787,787,787,787,0
|
|
20230530,150900,89139451,787,787,787,787,5
|
|
20230530,150800,89135516,788,788,788,788,0
|
|
20230530,150700,89135516,788,788,788,788,0
|
|
20230530,150600,89135516,788,788,788,788,0
|
|
20230530,150500,89135516,788,788,788,788,0
|
|
20230530,150400,89135516,788,788,788,788,0
|
|
20230530,150300,89135516,788,788,788,788,0
|
|
20230530,150200,89135516,788,788,788,788,0
|
|
20230530,150100,89135516,788,788,788,788,0
|
|
20230530,150000,89135516,788,786,788,786,500
|
|
20230530,145900,88741523,788,788,788,788,0
|
|
20230530,145800,88741523,788,788,788,788,0
|
|
20230530,145700,88741523,788,788,788,788,0
|
|
20230530,145600,88741523,788,788,788,788,0
|
|
20230530,145500,88741523,788,788,788,788,0
|
|
20230530,145400,88741523,788,788,788,788,0
|
|
20230530,145300,88741523,788,788,788,788,0
|
|
20230530,145200,88741523,788,788,788,788,0
|
|
20230530,145100,88741523,788,788,788,788,0
|
|
20230530,145000,88741523,788,787,788,787,500
|
|
20230530,144900,88347528,789,788,789,788,500
|
|
20230530,144800,87953166,789,789,789,789,0
|
|
20230530,144700,87953166,789,789,789,789,0
|
|
20230530,144600,87953166,789,789,789,789,0
|
|
20230530,144500,87953166,789,789,789,789,0
|
|
20230530,144400,87953166,789,785,789,785,891
|
|
20230530,144300,87251604,785,785,785,785,0
|
|
20230530,144200,87251604,785,780,785,780,800
|
|
20230530,144100,86625367,780,780,780,780,50
|
|
20230530,144000,86586367,777,780,780,777,107
|
|
20230530,143900,86503069,780,779,780,779,52
|
|
20230530,143800,86462560,776,776,776,776,0
|
|
20230530,143700,86462560,776,776,776,776,0
|
|
20230530,143600,86462560,776,776,776,776,1245
|
|
20230530,143500,85496440,776,776,776,776,0
|
|
20230530,143400,85496440,776,776,776,776,0
|
|
20230530,143300,85496440,776,773,776,773,2687
|
|
20230530,143200,83417852,773,773,773,773,220
|
|
20230530,143100,83247792,772,772,772,772,50
|
|
20230530,143000,83209192,773,773,773,773,0
|
|
20230530,142900,83209192,773,773,773,773,0
|
|
20230530,142800,83209192,773,771,773,771,2161
|
|
20230530,142700,81541410,769,769,769,769,0
|
|
20230530,142600,81541410,769,769,769,769,0
|
|
20230530,142500,81541410,769,769,769,769,0
|
|
20230530,142400,81541410,769,769,769,769,54
|
|
20230530,142300,81499884,770,770,770,770,0
|
|
20230530,142200,81499884,770,770,770,770,0
|
|
20230530,142100,81499884,770,770,770,770,0
|
|
20230530,142000,81499884,770,770,770,770,0
|
|
20230530,141900,81499884,770,770,770,770,0
|
|
20230530,141800,81499884,770,770,770,770,0
|
|
20230530,141700,81499884,770,770,770,770,0
|
|
20230530,141600,81499884,770,770,770,770,0
|
|
20230530,141500,81499884,770,770,770,770,0
|
|
20230530,141400,81499884,770,770,770,770,0
|
|
20230530,141300,81499884,770,770,770,770,210
|
|
20230530,141200,81338184,770,770,770,770,0
|
|
20230530,141100,81338184,770,770,770,770,0
|
|
20230530,141000,81338184,770,770,770,770,0
|
|
20230530,140900,81338184,770,770,770,770,0
|
|
20230530,140800,81338184,770,770,770,770,54
|
|
20230530,140700,81296604,770,770,770,770,0
|
|
20230530,140600,81296604,770,770,770,770,0
|
|
20230530,140500,81296604,770,770,770,770,0
|
|
20230530,140400,81296604,770,770,770,770,0
|
|
20230530,140300,81296604,770,770,770,770,0
|
|
20230530,140200,81296604,770,770,770,770,0
|
|
20230530,140100,81296604,770,770,770,770,0
|
|
20230530,140000,81296604,770,770,770,770,0
|
|
20230530,135900,81296604,770,770,770,770,0
|
|
20230530,135800,81296604,770,770,770,770,0
|
|
20230530,135700,81296604,770,770,770,770,0
|
|
20230530,135600,81296604,770,770,770,770,0
|
|
20230530,135500,81296604,770,770,770,770,0
|
|
20230530,135400,81296604,770,770,770,770,0
|
|
20230530,135300,81296604,770,770,770,770,0
|
|
20230530,135200,81296604,770,770,770,770,55
|
|
20230530,135100,81254254,769,769,769,769,0
|
|
20230530,135000,81254254,769,769,769,769,0
|
|
20230530,134900,81254254,769,769,769,769,0
|
|
20230530,134800,81254254,769,769,769,769,0
|
|
20230530,134700,81254254,769,769,769,769,0
|
|
20230530,134600,81254254,769,769,769,769,0
|
|
20230530,134500,81254254,769,769,769,769,0
|
|
20230530,134400,81254254,769,769,769,769,0
|
|
20230530,134300,81254254,769,769,769,769,0
|
|
20230530,134200,81254254,769,769,769,769,0
|
|
20230530,134100,81254254,769,769,769,769,0
|
|
20230530,134000,81254254,769,769,769,769,0
|
|
20230530,133900,81254254,769,769,769,769,0
|
|
20230530,133800,81254254,769,769,769,769,0
|
|
20230530,133700,81254254,769,769,769,769,0
|
|
20230530,133600,81254254,769,770,770,769,55
|
|
20230530,133500,81211950,770,770,770,770,50
|
|
20230530,133400,81173450,771,771,771,771,0
|
|
20230530,133300,81173450,771,771,771,771,0
|
|
20230530,133200,81173450,771,771,771,771,0
|
|
20230530,133100,81173450,771,771,771,771,314
|
|
20230530,133000,80931356,770,770,770,770,0
|
|
20230530,132900,80931356,770,770,770,770,0
|
|
20230530,132800,80931356,770,770,770,770,0
|
|
20230530,132700,80931356,770,770,770,770,0
|
|
20230530,132600,80931356,770,770,770,770,0
|
|
20230530,132500,80931356,770,770,770,770,0
|
|
20230530,132400,80931356,770,770,770,770,50
|
|
20230530,132300,80892856,771,771,771,771,0
|
|
20230530,132200,80892856,771,771,771,771,274
|
|
20230530,132100,80681602,768,768,768,768,0
|
|
20230530,132000,80681602,768,768,768,768,55
|
|
20230530,131900,80639362,771,771,771,771,20
|
|
20230530,131800,80623942,768,768,768,768,0
|
|
20230530,131700,80623942,768,768,768,768,0
|
|
20230530,131600,80623942,768,768,768,768,0
|
|
20230530,131500,80623942,768,768,768,768,0
|
|
20230530,131400,80623942,768,768,768,768,0
|
|
20230530,131300,80623942,768,768,768,768,0
|
|
20230530,131200,80623942,768,768,768,768,0
|
|
20230530,131100,80623942,768,768,768,768,0
|
|
20230530,131000,80623942,768,768,768,768,0
|
|
20230530,130900,80623942,768,768,768,768,0
|
|
20230530,130800,80623942,768,768,768,768,0
|
|
20230530,130700,80623942,768,768,768,768,0
|
|
20230530,130600,80623942,768,768,768,768,0
|
|
20230530,130500,80623942,768,768,768,768,0
|
|
20230530,130400,80623942,768,768,768,768,55
|
|
20230530,130300,80581702,770,770,770,770,0
|
|
20230530,130200,80581702,770,770,770,770,0
|
|
20230530,130100,80581702,770,770,770,770,0
|
|
20230530,130000,80581702,770,770,770,770,1
|
|
20230530,125900,80580932,768,768,768,768,0
|
|
20230530,125800,80580932,768,768,768,768,0
|
|
20230530,125700,80580932,768,768,768,768,0
|
|
20230530,125600,80580932,768,768,768,768,0
|
|
20230530,125500,80580932,768,768,768,768,0
|
|
20230530,125400,80580932,768,768,768,768,0
|
|
20230530,125300,80580932,768,768,768,768,0
|
|
20230530,125200,80580932,768,768,768,768,0
|
|
20230530,125100,80580932,768,768,768,768,1000
|
|
20230530,125000,79812932,768,768,768,768,0
|
|
20230530,124900,79812932,768,768,768,768,0
|
|
20230530,124800,79812932,768,768,768,768,55
|
|
20230530,124700,79770692,768,768,768,768,0
|
|
20230530,124600,79770692,768,768,768,768,0
|
|
20230530,124500,79770692,768,768,768,768,0
|
|
20230530,124400,79770692,768,768,768,768,100
|
|
20230530,124300,79693892,768,768,768,768,0
|
|
20230530,124200,79693892,768,768,768,768,18
|
|
20230530,124100,79680068,768,768,768,768,0
|
|
20230530,124000,79680068,768,768,768,768,0
|
|
20230530,123900,79680068,768,768,768,768,0
|
|
20230530,123800,79680068,768,768,768,768,0
|
|
20230530,123700,79680068,768,768,768,768,0
|
|
20230530,123600,79680068,768,768,768,768,0
|
|
20230530,123500,79680068,768,768,768,768,0
|
|
20230530,123400,79680068,768,768,768,768,0
|
|
20230530,123300,79680068,768,768,768,768,0
|
|
20230530,123200,79680068,768,768,768,768,55
|
|
20230530,123100,79637828,768,768,768,768,0
|
|
20230530,123000,79637828,768,768,768,768,0
|
|
20230530,122900,79637828,768,768,768,768,0
|
|
20230530,122800,79637828,768,768,768,768,0
|
|
20230530,122700,79637828,768,768,768,768,0
|
|
20230530,122600,79637828,768,768,768,768,0
|
|
20230530,122500,79637828,768,768,768,768,0
|
|
20230530,122400,79637828,768,768,768,768,0
|
|
20230530,122300,79637828,768,768,768,768,0
|
|
20230530,122200,79637828,768,768,768,768,0
|
|
20230530,122100,79637828,768,768,768,768,1189
|
|
20230530,122000,78724676,769,769,769,769,0
|
|
20230530,121900,78724676,769,769,769,769,445
|
|
20230530,121800,78382471,769,769,769,769,0
|
|
20230530,121700,78382471,769,769,769,769,0
|
|
20230530,121600,78382471,769,769,769,769,55
|
|
20230530,121500,78340176,770,770,770,770,45
|
|
20230530,121400,78305526,770,770,770,770,0
|
|
20230530,121300,78305526,770,770,770,770,0
|
|
20230530,121200,78305526,770,770,770,770,0
|
|
20230530,121100,78305526,770,770,770,770,38
|
|
20230530,121000,78276266,769,769,769,769,0
|
|
20230530,120900,78276266,769,769,769,769,0
|
|
20230530,120800,78276266,769,769,769,769,0
|
|
20230530,120700,78276266,769,769,769,769,0
|
|
20230530,120600,78276266,769,769,769,769,0
|
|
20230530,120500,78276266,769,769,769,769,0
|
|
20230530,120400,78276266,769,769,769,769,0
|
|
20230530,120300,78276266,769,769,769,769,0
|
|
20230530,120200,78276266,769,769,769,769,0
|
|
20230530,120100,78276266,769,769,769,769,0
|
|
20230530,120000,78276266,769,769,769,769,55
|
|
20230530,115900,78233971,770,770,770,770,0
|
|
20230530,115800,78233971,770,770,770,770,0
|
|
20230530,115700,78233971,770,770,770,770,0
|
|
20230530,115600,78233971,770,770,770,770,24
|
|
20230530,115500,78215491,770,770,770,770,0
|
|
20230530,115400,78215491,770,769,770,769,2
|
|
20230530,115300,78213952,769,769,769,769,0
|
|
20230530,115200,78213952,769,769,769,769,0
|
|
20230530,115100,78213952,769,769,769,769,111
|
|
20230530,115000,78128593,768,768,768,768,0
|
|
20230530,114900,78128593,768,768,768,768,0
|
|
20230530,114800,78128593,768,768,768,768,0
|
|
20230530,114700,78128593,768,768,768,768,0
|
|
20230530,114600,78128593,768,768,768,768,0
|
|
20230530,114500,78128593,768,768,768,768,0
|
|
20230530,114400,78128593,768,768,768,768,55
|
|
20230530,114300,78086353,768,768,768,768,0
|
|
20230530,114200,78086353,768,768,768,768,0
|
|
20230530,114100,78086353,768,768,768,768,0
|
|
20230530,114000,78086353,768,768,768,768,0
|
|
20230530,113900,78086353,768,768,768,768,0
|
|
20230530,113800,78086353,768,768,768,768,0
|
|
20230530,113700,78086353,768,768,768,768,0
|
|
20230530,113600,78086353,768,768,768,768,0
|
|
20230530,113500,78086353,768,768,768,768,1045
|
|
20230530,113400,77283793,768,768,768,768,0
|
|
20230530,113300,77283793,768,768,768,768,0
|
|
20230530,113200,77283793,768,768,768,768,0
|
|
20230530,113100,77283793,768,768,768,768,0
|
|
20230530,113000,77283793,768,768,768,768,226
|
|
20230530,112900,77110225,768,768,768,768,0
|
|
20230530,112800,77110225,768,768,768,768,55
|
|
20230530,112700,77067985,769,769,769,769,0
|
|
20230530,112600,77067985,769,769,769,769,0
|
|
20230530,112500,77067985,769,769,769,769,5
|
|
20230530,112400,77064140,770,770,770,770,0
|
|
20230530,112300,77064140,770,770,770,770,0
|
|
20230530,112200,77064140,770,770,770,770,0
|
|
20230530,112100,77064140,770,770,770,770,0
|
|
20230530,112000,77064140,770,770,770,770,0
|
|
20230530,111900,77064140,770,770,770,770,0
|
|
20230530,111800,77064140,770,770,770,770,0
|
|
20230530,111700,77064140,770,770,770,770,0
|
|
20230530,111600,77064140,770,770,770,770,0
|
|
20230530,111500,77064140,770,770,770,770,0
|
|
20230530,111400,77064140,770,770,770,770,0
|
|
20230530,111300,77064140,770,770,770,770,438
|
|
20230530,111200,76726880,770,770,770,770,55
|
|
20230530,111100,76684530,770,770,770,770,0
|
|
20230530,111000,76684530,770,770,770,770,0
|
|
20230530,110900,76684530,770,770,770,770,0
|
|
20230530,110800,76684530,770,770,770,770,0
|
|
20230530,110700,76684530,770,770,770,770,0
|
|
20230530,110600,76684530,770,770,770,770,0
|
|
20230530,110500,76684530,770,770,770,770,0
|
|
20230530,110400,76684530,770,770,770,770,0
|
|
20230530,110300,76684530,770,770,770,770,100
|
|
20230530,110200,76607530,770,770,770,770,0
|
|
20230530,110100,76607530,770,770,770,770,0
|
|
20230530,110000,76607530,770,770,770,770,0
|
|
20230530,105900,76607530,770,770,770,770,0
|
|
20230530,105800,76607530,770,770,770,770,0
|
|
20230530,105700,76607530,770,770,770,770,0
|
|
20230530,105600,76607530,770,770,770,770,55
|
|
20230530,105500,76565180,770,770,770,770,0
|
|
20230530,105400,76565180,770,770,770,770,0
|
|
20230530,105300,76565180,770,770,770,770,0
|
|
20230530,105200,76565180,770,770,770,770,0
|
|
20230530,105100,76565180,770,770,770,770,0
|
|
20230530,105000,76565180,770,770,770,770,0
|
|
20230530,104900,76565180,770,770,770,770,0
|
|
20230530,104800,76565180,770,770,770,770,0
|
|
20230530,104700,76565180,770,770,770,770,45
|
|
20230530,104600,76530530,770,770,770,770,5
|
|
20230530,104500,76526680,770,770,770,770,0
|
|
20230530,104400,76526680,770,770,770,770,0
|
|
20230530,104300,76526680,770,770,770,770,0
|
|
20230530,104200,76526680,770,770,770,770,0
|
|
20230530,104100,76526680,770,770,770,770,0
|
|
20230530,104000,76526680,770,770,770,770,206
|
|
20230530,103900,76368060,766,766,766,766,0
|
|
20230530,103800,76368060,766,766,766,766,0
|
|
20230530,103700,76368060,766,766,766,766,0
|
|
20230530,103600,76368060,766,766,766,766,0
|
|
20230530,103500,76368060,766,766,766,766,0
|
|
20230530,103400,76368060,766,766,766,766,0
|
|
20230530,103300,76368060,766,766,766,766,0
|
|
20230530,103200,76368060,766,766,766,766,0
|
|
20230530,103100,76368060,766,766,766,766,0
|
|
20230530,103000,76368060,766,766,766,766,0
|
|
20230530,102900,76368060,766,766,766,766,0
|
|
20230530,102800,76368060,766,766,766,766,0
|
|
20230530,102700,76368060,766,775,775,766,593
|
|
20230530,102600,75913078,776,776,776,776,0
|
|
20230530,102500,75913078,776,779,779,776,4773
|
|
20230530,102400,72204363,779,779,779,779,55
|
|
20230530,102300,72161518,779,779,779,779,0
|
|
20230530,102200,72161518,779,779,779,779,50
|
|
20230530,102100,72122568,779,779,779,779,50
|
|
20230530,102000,72083618,777,777,777,777,271
|
|
20230530,101900,71873051,776,776,776,776,100
|
|
20230530,101800,71795451,775,775,775,775,134
|
|
20230530,101700,71691601,774,777,777,768,646
|
|
20230530,101600,71194372,777,777,777,777,50
|
|
20230530,101500,71155522,777,777,777,777,0
|
|
20230530,101400,71155522,777,777,777,777,0
|
|
20230530,101300,71155522,777,777,777,777,0
|
|
20230530,101200,71155522,777,777,777,777,50
|
|
20230530,101100,71116672,777,777,777,777,50
|
|
20230530,101000,71077822,777,777,777,777,0
|
|
20230530,100900,71077822,777,777,777,777,50
|
|
20230530,100800,71038972,777,777,777,777,55
|
|
20230530,100700,70996237,787,787,787,787,0
|
|
20230530,100600,70996237,787,787,787,787,0
|
|
20230530,100500,70996237,787,787,787,787,0
|
|
20230530,100400,70996237,787,782,787,782,212
|
|
20230530,100300,70829972,774,785,785,774,62
|
|
20230530,100200,70781852,788,788,788,788,0
|
|
20230530,100100,70781852,788,789,789,782,21
|
|
20230530,100000,70765321,789,782,789,782,2002
|
|
20230530,095900,69185897,789,788,789,782,1846
|
|
20230530,095800,67730572,788,782,790,782,3552
|
|
20230530,095700,64931171,790,776,790,776,2186
|
|
20230530,095600,63209578,776,769,776,769,803
|
|
20230530,095500,62587042,769,767,769,767,1287
|
|
20230530,095400,61599900,767,767,767,767,202
|
|
20230530,095300,61444966,765,765,765,765,0
|
|
20230530,095200,61444966,765,766,766,765,14646
|
|
20230530,095100,50226185,766,766,766,766,500
|
|
20230530,095000,49843185,766,766,766,766,500
|
|
20230530,094900,49460185,766,766,766,766,0
|
|
20230530,094800,49460185,766,766,766,766,1
|
|
20230530,094700,49459419,766,766,766,766,0
|
|
20230530,094600,49459419,766,766,766,766,0
|
|
20230530,094500,49459419,766,766,766,766,0
|
|
20230530,094400,49459419,766,766,766,766,0
|
|
20230530,094300,49459419,766,766,766,766,100
|
|
20230530,094200,49382819,765,761,765,761,316
|
|
20230530,094100,49141711,760,760,760,760,0
|
|
20230530,094000,49141711,760,760,760,760,2776
|
|
20230530,093900,47031951,760,760,760,760,0
|
|
20230530,093800,47031951,760,760,760,760,1
|
|
20230530,093700,47031191,756,756,756,756,0
|
|
20230530,093600,47031191,756,756,756,756,55
|
|
20230530,093500,46989611,760,760,760,760,0
|
|
20230530,093400,46989611,760,760,760,760,1
|
|
20230530,093300,46988851,760,760,760,760,0
|
|
20230530,093200,46988851,760,760,760,760,0
|
|
20230530,093100,46988851,760,760,760,760,0
|
|
20230530,093000,46988851,760,760,760,760,85
|
|
20230530,092900,46924251,760,760,760,760,0
|
|
20230530,092800,46924251,760,759,760,759,58
|
|
20230530,092700,46880217,759,759,759,759,0
|
|
20230530,092600,46880217,759,759,759,759,15
|
|
20230530,092500,46868832,760,760,760,760,0
|
|
20230530,092400,46868832,760,760,760,760,0
|
|
20230530,092300,46868832,760,760,760,760,0
|
|
20230530,092200,46868832,760,760,760,760,0
|
|
20230530,092100,46868832,760,760,760,760,0
|
|
20230530,092000,46868832,760,759,760,759,1206
|
|
20230530,091900,45952342,760,755,760,755,20030
|
|
20230530,091800,30783976,756,756,756,756,0
|
|
20230530,091700,30783976,756,756,756,756,0
|
|
20230530,091600,30783976,756,743,756,743,4337
|
|
20230530,091500,27516823,742,745,745,741,1854
|
|
20230530,091400,26139386,745,748,748,745,5000
|
|
20230530,091300,22413291,745,745,745,745,0
|
|
20230530,091200,22413291,745,751,751,745,8060
|
|
20230530,091100,16394089,755,755,755,755,0
|
|
20230530,091000,16394089,755,755,755,755,0
|
|
20230530,090900,16394089,755,755,755,755,0
|
|
20230530,090800,16394089,755,755,755,755,1
|
|
20230530,090700,16393334,749,755,755,749,8314
|
|
20230530,090600,10146753,755,756,756,755,1453
|
|
20230530,090500,9049674,757,758,758,757,691
|
|
20230530,090400,8526534,760,760,760,760,1
|
|
20230530,090300,8525774,760,760,760,760,0
|
|
20230530,090200,8525774,760,760,760,760,806
|
|
20230530,090100,7913214,760,760,760,760,1525
|
|
20230530,090000,6754214,758,757,758,757,8922
|