637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,193400,174199073,848,848,848,848,5432
|
|
20230530,193300,174199073,848,848,848,848,0
|
|
20230530,193200,174199073,848,848,848,848,0
|
|
20230530,193100,174199073,848,848,848,848,0
|
|
20230530,193000,174199073,848,848,848,848,0
|
|
20230530,192900,174199073,848,848,848,848,0
|
|
20230530,192800,174199073,848,848,848,848,0
|
|
20230530,192700,174199073,848,848,848,848,0
|
|
20230530,192600,174199073,848,848,848,848,0
|
|
20230530,192500,174199073,848,848,848,848,0
|
|
20230530,192400,174199073,848,848,848,848,0
|
|
20230530,192300,174199073,848,848,848,848,0
|
|
20230530,192200,174199073,848,848,848,848,0
|
|
20230530,192100,174199073,848,848,848,848,0
|
|
20230530,192000,174199073,848,848,848,848,0
|
|
20230530,191900,174199073,848,848,848,848,0
|
|
20230530,191800,174199073,848,848,848,848,0
|
|
20230530,191700,174199073,848,848,848,848,0
|
|
20230530,191600,174199073,848,848,848,848,0
|
|
20230530,191500,174199073,848,848,848,848,0
|
|
20230530,191400,174199073,848,848,848,848,0
|
|
20230530,191300,174199073,848,848,848,848,0
|
|
20230530,191200,174199073,848,848,848,848,0
|
|
20230530,191100,174199073,848,848,848,848,0
|
|
20230530,191000,174199073,848,848,848,848,0
|
|
20230530,190900,174199073,848,848,848,848,0
|
|
20230530,190800,174199073,848,848,848,848,0
|
|
20230530,190700,174199073,848,848,848,848,0
|
|
20230530,190600,174199073,848,848,848,848,0
|
|
20230530,190500,174199073,848,848,848,848,0
|
|
20230530,190400,174199073,848,848,848,848,5432
|
|
20230530,190300,174199073,848,848,848,848,0
|
|
20230530,190200,174199073,848,848,848,848,0
|
|
20230530,190100,174199073,848,848,848,848,0
|
|
20230530,190000,174199073,848,848,848,848,0
|
|
20230530,185900,174199073,848,848,848,848,0
|
|
20230530,185800,174199073,848,848,848,848,0
|
|
20230530,185700,174199073,848,848,848,848,0
|
|
20230530,185600,174199073,848,848,848,848,0
|
|
20230530,185500,174199073,848,848,848,848,0
|
|
20230530,185400,174199073,848,848,848,848,0
|
|
20230530,185300,174199073,848,848,848,848,0
|
|
20230530,185200,174199073,848,848,848,848,0
|
|
20230530,185100,174199073,848,848,848,848,0
|
|
20230530,185000,174199073,848,848,848,848,0
|
|
20230530,184900,174199073,848,848,848,848,0
|
|
20230530,184800,174199073,848,848,848,848,0
|
|
20230530,184700,174199073,848,848,848,848,0
|
|
20230530,184600,174199073,848,848,848,848,0
|
|
20230530,184500,174199073,848,848,848,848,0
|
|
20230530,184400,174199073,848,848,848,848,0
|
|
20230530,184300,174199073,848,848,848,848,0
|
|
20230530,184200,174199073,848,848,848,848,0
|
|
20230530,184100,174199073,848,848,848,848,0
|
|
20230530,184000,174199073,848,848,848,848,0
|
|
20230530,183900,174199073,848,848,848,848,0
|
|
20230530,183800,174199073,848,848,848,848,0
|
|
20230530,183700,174199073,848,848,848,848,0
|
|
20230530,183600,174199073,848,848,848,848,0
|
|
20230530,183500,174199073,848,848,848,848,0
|
|
20230530,183400,174199073,848,848,848,848,5432
|
|
20230530,183300,174199073,848,848,848,848,0
|
|
20230530,183200,174199073,848,848,848,848,0
|
|
20230530,183100,174199073,848,848,848,848,0
|
|
20230530,183000,174199073,848,848,848,848,0
|
|
20230530,182900,174199073,848,848,848,848,0
|
|
20230530,182800,174199073,848,848,848,848,0
|
|
20230530,182700,174199073,848,848,848,848,0
|
|
20230530,182600,174199073,848,848,848,848,0
|
|
20230530,182500,174199073,848,848,848,848,0
|
|
20230530,182400,174199073,848,848,848,848,0
|
|
20230530,182300,174199073,848,848,848,848,0
|
|
20230530,182200,174199073,848,848,848,848,0
|
|
20230530,182100,174199073,848,848,848,848,0
|
|
20230530,182000,174199073,848,848,848,848,0
|
|
20230530,181900,174199073,848,848,848,848,0
|
|
20230530,181800,174199073,848,848,848,848,0
|
|
20230530,181700,174199073,848,848,848,848,0
|
|
20230530,181600,174199073,848,848,848,848,0
|
|
20230530,181500,174199073,848,848,848,848,0
|
|
20230530,181400,174199073,848,848,848,848,0
|
|
20230530,181300,174199073,848,848,848,848,0
|
|
20230530,181200,174199073,848,848,848,848,0
|
|
20230530,181100,174199073,848,848,848,848,0
|
|
20230530,181000,174199073,848,848,848,848,0
|
|
20230530,180900,174199073,848,848,848,848,0
|
|
20230530,180800,174199073,848,848,848,848,0
|
|
20230530,180700,174199073,848,848,848,848,0
|
|
20230530,180600,174199073,848,848,848,848,0
|
|
20230530,180500,174199073,848,848,848,848,0
|
|
20230530,180400,174199073,848,848,848,848,5432
|
|
20230530,180300,174199073,848,848,848,848,0
|
|
20230530,180200,174199073,848,848,848,848,0
|
|
20230530,180100,174199073,848,848,848,848,0
|
|
20230530,180000,174199073,848,848,848,848,0
|
|
20230530,175900,174199073,848,848,848,848,0
|
|
20230530,175800,174199073,848,848,848,848,0
|
|
20230530,175700,174199073,848,848,848,848,0
|
|
20230530,175600,174199073,848,848,848,848,0
|
|
20230530,175500,174199073,848,848,848,848,0
|
|
20230530,175400,174199073,848,848,848,848,0
|
|
20230530,175300,174199073,848,848,848,848,0
|
|
20230530,175200,174199073,848,848,848,848,0
|
|
20230530,175100,174199073,848,848,848,848,0
|
|
20230530,175000,174199073,848,848,848,848,0
|
|
20230530,174900,174199073,848,848,848,848,0
|
|
20230530,174800,174199073,848,848,848,848,0
|
|
20230530,174700,174199073,848,848,848,848,0
|
|
20230530,174600,174199073,848,848,848,848,0
|
|
20230530,174500,174199073,848,848,848,848,0
|
|
20230530,174400,174199073,848,848,848,848,0
|
|
20230530,174300,174199073,848,848,848,848,0
|
|
20230530,174200,174199073,848,848,848,848,0
|
|
20230530,174100,174199073,848,848,848,848,0
|
|
20230530,174000,174199073,848,848,848,848,0
|
|
20230530,173900,174199073,848,848,848,848,0
|
|
20230530,173800,174199073,848,848,848,848,0
|
|
20230530,173700,174199073,848,848,848,848,0
|
|
20230530,173600,174199073,848,848,848,848,0
|
|
20230530,173500,174199073,848,848,848,848,0
|
|
20230530,173400,174199073,848,848,848,848,5432
|
|
20230530,173300,174199073,848,848,848,848,0
|
|
20230530,173200,174199073,848,848,848,848,0
|
|
20230530,173100,174199073,848,848,848,848,0
|
|
20230530,173000,174199073,848,848,848,848,0
|
|
20230530,172900,174199073,848,848,848,848,0
|
|
20230530,172800,174199073,848,848,848,848,0
|
|
20230530,172700,174199073,848,848,848,848,0
|
|
20230530,172600,174199073,848,848,848,848,0
|
|
20230530,172500,174199073,848,848,848,848,0
|
|
20230530,172400,174199073,848,848,848,848,0
|
|
20230530,172300,174199073,848,848,848,848,0
|
|
20230530,172200,174199073,848,848,848,848,0
|
|
20230530,172100,174199073,848,848,848,848,0
|
|
20230530,172000,174199073,848,848,848,848,0
|
|
20230530,171900,174199073,848,848,848,848,0
|
|
20230530,171800,174199073,848,848,848,848,0
|
|
20230530,171700,174199073,848,848,848,848,0
|
|
20230530,171600,174199073,848,848,848,848,0
|
|
20230530,171500,174199073,848,848,848,848,0
|
|
20230530,171400,174199073,848,848,848,848,0
|
|
20230530,171300,174199073,848,848,848,848,0
|
|
20230530,171200,174199073,848,848,848,848,0
|
|
20230530,171100,174199073,848,848,848,848,0
|
|
20230530,171000,174199073,848,848,848,848,0
|
|
20230530,170900,174199073,848,848,848,848,0
|
|
20230530,170800,174199073,848,848,848,848,0
|
|
20230530,170700,174199073,848,848,848,848,0
|
|
20230530,170600,174199073,848,848,848,848,0
|
|
20230530,170500,174199073,848,848,848,848,0
|
|
20230530,170400,174199073,848,848,848,848,5432
|
|
20230530,170300,174199073,848,848,848,848,0
|
|
20230530,170200,174199073,848,848,848,848,0
|
|
20230530,170100,174199073,848,848,848,848,0
|
|
20230530,170000,174199073,848,848,848,848,0
|
|
20230530,165900,174199073,848,848,848,848,0
|
|
20230530,165800,174199073,848,848,848,848,0
|
|
20230530,165700,174199073,848,848,848,848,0
|
|
20230530,165600,174199073,848,848,848,848,0
|
|
20230530,165500,174199073,848,848,848,848,0
|
|
20230530,165400,174199073,848,848,848,848,0
|
|
20230530,165300,174199073,848,848,848,848,0
|
|
20230530,165200,174199073,848,848,848,848,0
|
|
20230530,165100,174199073,848,848,848,848,0
|
|
20230530,165000,174199073,848,848,848,848,0
|
|
20230530,164900,174199073,848,848,848,848,0
|
|
20230530,164800,174199073,848,848,848,848,0
|
|
20230530,164700,174199073,848,848,848,848,0
|
|
20230530,164600,174199073,848,848,848,848,0
|
|
20230530,164500,174199073,848,848,848,848,0
|
|
20230530,164400,174199073,848,848,848,848,0
|
|
20230530,164300,174199073,848,848,848,848,0
|
|
20230530,164200,174199073,848,848,848,848,0
|
|
20230530,164100,174199073,848,848,848,848,0
|
|
20230530,164000,174199073,848,848,848,848,0
|
|
20230530,163900,174199073,848,848,848,848,0
|
|
20230530,163800,174199073,848,848,848,848,0
|
|
20230530,163700,174199073,848,848,848,848,0
|
|
20230530,163600,174199073,848,848,848,848,0
|
|
20230530,163500,174199073,848,848,848,848,0
|
|
20230530,163400,174199073,848,848,848,848,5432
|
|
20230530,163300,174199073,848,848,848,848,0
|
|
20230530,163200,174199073,848,848,848,848,0
|
|
20230530,163100,174199073,848,848,848,848,0
|
|
20230530,163000,174199073,848,848,848,848,0
|
|
20230530,162900,174199073,848,848,848,848,0
|
|
20230530,162800,174199073,848,848,848,848,0
|
|
20230530,162700,174199073,848,848,848,848,0
|
|
20230530,162600,174199073,848,848,848,848,0
|
|
20230530,162500,174199073,848,848,848,848,0
|
|
20230530,162400,174199073,848,848,848,848,0
|
|
20230530,162300,174199073,848,848,848,848,0
|
|
20230530,162200,174199073,848,848,848,848,0
|
|
20230530,162100,174199073,848,848,848,848,0
|
|
20230530,162000,174199073,848,848,848,848,0
|
|
20230530,161900,174199073,848,848,848,848,0
|
|
20230530,161800,174199073,848,848,848,848,0
|
|
20230530,161700,174199073,848,848,848,848,0
|
|
20230530,161600,174199073,848,848,848,848,0
|
|
20230530,161500,174199073,848,848,848,848,0
|
|
20230530,161400,174199073,848,848,848,848,0
|
|
20230530,161300,174199073,848,848,848,848,0
|
|
20230530,161200,174199073,848,848,848,848,0
|
|
20230530,161100,174199073,848,848,848,848,0
|
|
20230530,161000,174199073,848,848,848,848,0
|
|
20230530,160900,174199073,848,848,848,848,0
|
|
20230530,160800,174199073,848,848,848,848,0
|
|
20230530,160700,174199073,848,848,848,848,0
|
|
20230530,160600,174199073,848,848,848,848,0
|
|
20230530,160500,174199073,848,848,848,848,0
|
|
20230530,160400,174199073,848,848,848,848,5432
|
|
20230530,160300,174199073,848,848,848,848,0
|
|
20230530,160200,174199073,848,848,848,848,0
|
|
20230530,160100,174199073,848,848,848,848,0
|
|
20230530,160000,174199073,848,848,848,848,0
|
|
20230530,155900,174199073,848,848,848,848,0
|
|
20230530,155800,174199073,848,848,848,848,0
|
|
20230530,155700,174199073,848,848,848,848,0
|
|
20230530,155600,174199073,848,848,848,848,0
|
|
20230530,155500,174199073,848,848,848,848,0
|
|
20230530,155400,174199073,848,848,848,848,0
|
|
20230530,155300,174199073,848,848,848,848,0
|
|
20230530,155200,174199073,848,848,848,848,0
|
|
20230530,155100,174199073,848,848,848,848,0
|
|
20230530,155000,174199073,848,848,848,848,0
|
|
20230530,154900,174199073,848,848,848,848,0
|
|
20230530,154800,174199073,848,848,848,848,0
|
|
20230530,154700,174199073,848,848,848,848,0
|
|
20230530,154600,174199073,848,848,848,848,0
|
|
20230530,154500,174199073,848,848,848,848,0
|
|
20230530,154400,174199073,848,848,848,848,0
|
|
20230530,154300,174199073,848,848,848,848,0
|
|
20230530,154200,174199073,848,848,848,848,0
|
|
20230530,154100,174199073,848,848,848,848,0
|
|
20230530,154000,174199073,848,848,848,848,0
|
|
20230530,153900,174199073,848,848,848,848,0
|
|
20230530,153800,174199073,848,848,848,848,0
|
|
20230530,153700,174199073,848,848,848,848,0
|
|
20230530,153600,174199073,848,848,848,848,0
|
|
20230530,153500,174199073,848,848,848,848,0
|
|
20230530,153400,174199073,848,848,848,848,5432
|
|
20230530,153300,174199073,848,848,848,848,0
|
|
20230530,153200,174199073,848,848,848,848,0
|
|
20230530,153100,174199073,848,848,848,848,0
|
|
20230530,153000,174199073,848,848,848,848,5432
|
|
20230530,152900,169592737,847,847,847,847,0
|
|
20230530,152800,169592737,847,847,847,847,0
|
|
20230530,152700,169592737,847,847,847,847,0
|
|
20230530,152600,169592737,847,847,847,847,0
|
|
20230530,152500,169592737,847,847,847,847,0
|
|
20230530,152400,169592737,847,847,847,847,0
|
|
20230530,152300,169592737,847,847,847,847,0
|
|
20230530,152200,169592737,847,847,847,847,0
|
|
20230530,152100,169592737,847,847,847,847,0
|
|
20230530,152000,169592737,847,847,847,847,0
|
|
20230530,151900,169592737,847,844,848,841,11424
|
|
20230530,151800,159965024,848,847,848,844,6004
|
|
20230530,151700,154892303,849,849,849,849,0
|
|
20230530,151600,154892303,849,849,849,845,2382
|
|
20230530,151500,152873570,848,847,849,847,2107
|
|
20230530,151400,151087832,846,846,846,846,1326
|
|
20230530,151300,149966036,849,846,849,846,1031
|
|
20230530,151200,149093804,845,846,846,845,4750
|
|
20230530,151100,145077307,846,846,846,846,240
|
|
20230530,151000,144874267,850,845,850,845,3340
|
|
20230530,150900,142051947,850,850,850,850,0
|
|
20230530,150800,142051947,850,850,850,850,0
|
|
20230530,150700,142051947,850,850,850,850,0
|
|
20230530,150600,142051947,850,850,850,850,0
|
|
20230530,150500,142051947,850,850,850,850,8
|
|
20230530,150400,142045147,850,850,850,850,1000
|
|
20230530,150300,141195147,850,850,850,850,0
|
|
20230530,150200,141195147,850,850,850,850,0
|
|
20230530,150100,141195147,850,850,850,850,0
|
|
20230530,150000,141195147,850,850,850,850,0
|
|
20230530,145900,141195147,850,850,850,850,0
|
|
20230530,145800,141195147,850,850,850,850,0
|
|
20230530,145700,141195147,850,850,850,850,0
|
|
20230530,145600,141195147,850,849,850,849,1002
|
|
20230530,145500,140343448,848,848,848,848,90
|
|
20230530,145400,140267128,848,848,850,848,2015
|
|
20230530,145300,138558403,848,848,848,848,0
|
|
20230530,145200,138558403,848,848,848,848,0
|
|
20230530,145100,138558403,848,848,848,848,158
|
|
20230530,145000,138424419,848,848,848,848,0
|
|
20230530,144900,138424419,848,848,848,848,100
|
|
20230530,144800,138339619,848,848,848,848,1
|
|
20230530,144700,138338771,848,848,848,848,0
|
|
20230530,144600,138338771,848,848,848,848,0
|
|
20230530,144500,138338771,848,848,848,848,0
|
|
20230530,144400,138338771,848,846,848,842,7001
|
|
20230530,144300,132435169,849,849,849,849,30
|
|
20230530,144200,132409699,850,850,850,850,0
|
|
20230530,144100,132409699,850,850,850,850,1
|
|
20230530,144000,132408849,850,845,850,844,1340
|
|
20230530,143900,131277631,850,850,850,850,1
|
|
20230530,143800,131276781,849,849,849,849,11
|
|
20230530,143700,131267442,845,849,849,845,662
|
|
20230530,143600,130707957,846,847,847,846,400
|
|
20230530,143500,130369257,849,849,849,849,0
|
|
20230530,143400,130369257,849,849,849,849,0
|
|
20230530,143300,130369257,849,845,849,845,1901
|
|
20230530,143200,128762908,851,851,851,851,0
|
|
20230530,143100,128762908,851,851,851,851,0
|
|
20230530,143000,128762908,851,851,851,851,0
|
|
20230530,142900,128762908,851,845,851,844,3632
|
|
20230530,142800,125695847,852,850,852,843,3998
|
|
20230530,142700,122317529,852,852,852,852,0
|
|
20230530,142600,122317529,852,852,852,852,0
|
|
20230530,142500,122317529,852,852,852,852,1
|
|
20230530,142400,122316677,850,851,851,850,1500
|
|
20230530,142300,121040526,852,856,856,852,1521
|
|
20230530,142200,119744630,856,856,856,856,0
|
|
20230530,142100,119744630,856,856,856,856,0
|
|
20230530,142000,119744630,856,856,856,856,0
|
|
20230530,141900,119744630,856,855,857,855,2004
|
|
20230530,141800,118029214,856,852,856,851,4351
|
|
20230530,141700,114323910,856,856,856,856,0
|
|
20230530,141600,114323910,856,856,856,856,0
|
|
20230530,141500,114323910,856,855,856,855,59
|
|
20230530,141400,114273464,856,856,856,856,0
|
|
20230530,141300,114273464,856,856,856,856,0
|
|
20230530,141200,114273464,856,853,856,853,600
|
|
20230530,141100,113761661,853,853,853,853,1
|
|
20230530,141000,113760808,851,853,853,851,3918
|
|
20230530,140900,110423790,856,856,856,856,0
|
|
20230530,140800,110423790,856,856,856,856,12
|
|
20230530,140700,110413518,856,856,856,856,0
|
|
20230530,140600,110413518,856,856,856,856,0
|
|
20230530,140500,110413518,856,856,856,856,0
|
|
20230530,140400,110413518,856,856,856,856,0
|
|
20230530,140300,110413518,856,856,856,856,0
|
|
20230530,140200,110413518,856,856,856,856,0
|
|
20230530,140100,110413518,856,856,856,856,1
|
|
20230530,140000,110412662,856,853,856,853,901
|
|
20230530,135900,109644106,854,854,854,854,1509
|
|
20230530,135800,108355420,854,854,854,854,0
|
|
20230530,135700,108355420,854,854,854,854,0
|
|
20230530,135600,108355420,854,854,854,854,0
|
|
20230530,135500,108355420,854,854,854,854,833
|
|
20230530,135400,107644038,854,854,854,854,0
|
|
20230530,135300,107644038,854,854,854,854,1
|
|
20230530,135200,107643184,854,854,854,854,0
|
|
20230530,135100,107643184,854,854,854,854,13
|
|
20230530,135000,107632082,854,854,854,854,0
|
|
20230530,134900,107632082,854,854,854,854,2
|
|
20230530,134800,107630374,853,853,853,853,2729
|
|
20230530,134700,105302537,853,851,853,851,1531
|
|
20230530,134600,103998149,852,852,852,852,0
|
|
20230530,134500,103998149,852,852,852,852,500
|
|
20230530,134400,103572149,852,852,852,852,1
|
|
20230530,134300,103571297,852,852,852,852,0
|
|
20230530,134200,103571297,852,852,852,852,68
|
|
20230530,134100,103513361,851,851,851,851,671
|
|
20230530,134000,102942340,851,851,851,851,4
|
|
20230530,133900,102938936,850,850,850,850,0
|
|
20230530,133800,102938936,850,849,850,849,2272
|
|
20230530,133700,101009898,849,849,849,849,0
|
|
20230530,133600,101009898,849,849,849,849,200
|
|
20230530,133500,100840098,848,848,849,848,77
|
|
20230530,133400,100774772,849,849,849,848,1186
|
|
20230530,133300,99768256,849,849,849,849,608
|
|
20230530,133200,99252064,849,849,849,849,2
|
|
20230530,133100,99250366,848,848,848,848,12
|
|
20230530,133000,99240190,848,848,848,848,3000
|
|
20230530,132900,96696190,848,848,848,848,739
|
|
20230530,132800,96069518,847,847,847,847,588
|
|
20230530,132700,95571482,848,848,848,848,0
|
|
20230530,132600,95571482,848,848,848,848,6
|
|
20230530,132500,95566394,848,848,848,848,0
|
|
20230530,132400,95566394,848,848,848,848,0
|
|
20230530,132300,95566394,848,848,848,848,200
|
|
20230530,132200,95396794,848,848,848,848,0
|
|
20230530,132100,95396794,848,848,848,848,0
|
|
20230530,132000,95396794,848,848,848,848,0
|
|
20230530,131900,95396794,848,848,848,848,0
|
|
20230530,131800,95396794,848,848,848,848,0
|
|
20230530,131700,95396794,848,848,848,848,0
|
|
20230530,131600,95396794,848,848,848,848,0
|
|
20230530,131500,95396794,848,848,848,848,0
|
|
20230530,131400,95396794,848,848,848,848,65
|
|
20230530,131300,95341674,848,848,848,848,0
|
|
20230530,131200,95341674,848,848,848,848,200
|
|
20230530,131100,95172074,848,848,848,848,7
|
|
20230530,131000,95166138,843,843,843,843,0
|
|
20230530,130900,95166138,843,843,843,843,0
|
|
20230530,130800,95166138,843,843,843,843,0
|
|
20230530,130700,95166138,843,843,843,843,0
|
|
20230530,130600,95166138,843,843,843,843,0
|
|
20230530,130500,95166138,843,843,843,843,0
|
|
20230530,130400,95166138,843,844,844,843,1187
|
|
20230530,130300,94164440,844,844,844,844,108
|
|
20230530,130200,94073288,844,846,846,844,6286
|
|
20230530,130100,88766664,845,845,845,845,0
|
|
20230530,130000,88766664,845,845,845,845,0
|
|
20230530,125900,88766664,845,845,845,845,100
|
|
20230530,125800,88682164,848,848,848,848,0
|
|
20230530,125700,88682164,848,848,848,848,0
|
|
20230530,125600,88682164,848,848,848,848,41
|
|
20230530,125500,88647396,848,848,848,848,10
|
|
20230530,125400,88638916,848,848,848,848,3
|
|
20230530,125300,88636372,848,848,848,848,0
|
|
20230530,125200,88636372,848,848,848,848,1
|
|
20230530,125100,88635524,849,849,849,849,0
|
|
20230530,125000,88635524,849,849,849,849,1
|
|
20230530,124900,88634675,849,849,849,849,0
|
|
20230530,124800,88634675,849,849,849,849,1
|
|
20230530,124700,88633826,850,849,850,849,749
|
|
20230530,124600,87997924,849,849,849,849,1
|
|
20230530,124500,87997075,849,849,849,849,0
|
|
20230530,124400,87997075,849,849,849,849,2
|
|
20230530,124300,87995377,849,849,849,849,0
|
|
20230530,124200,87995377,849,849,849,849,5
|
|
20230530,124100,87991132,849,849,849,849,0
|
|
20230530,124000,87991132,849,849,849,849,0
|
|
20230530,123900,87991132,849,849,849,849,10
|
|
20230530,123800,87982642,849,843,849,841,2371
|
|
20230530,123700,85986642,850,850,850,850,0
|
|
20230530,123600,85986642,850,850,850,850,0
|
|
20230530,123500,85986642,850,850,850,850,0
|
|
20230530,123400,85986642,850,847,850,842,6567
|
|
20230530,123300,80453792,850,850,850,850,0
|
|
20230530,123200,80453792,850,850,850,850,0
|
|
20230530,123100,80453792,850,850,850,850,0
|
|
20230530,123000,80453792,850,850,850,850,0
|
|
20230530,122900,80453792,850,850,850,850,0
|
|
20230530,122800,80453792,850,850,850,850,0
|
|
20230530,122700,80453792,850,850,850,850,0
|
|
20230530,122600,80453792,850,850,850,850,0
|
|
20230530,122500,80453792,850,850,850,850,0
|
|
20230530,122400,80453792,850,850,850,850,0
|
|
20230530,122300,80453792,850,850,850,850,0
|
|
20230530,122200,80453792,850,847,850,847,26
|
|
20230530,122100,80431767,847,848,848,847,913
|
|
20230530,122000,79658448,850,850,850,850,0
|
|
20230530,121900,79658448,850,850,850,850,0
|
|
20230530,121800,79658448,850,848,850,848,10
|
|
20230530,121700,79649960,848,848,848,848,14
|
|
20230530,121600,79638088,848,847,848,847,27
|
|
20230530,121500,79615207,847,850,850,847,20
|
|
20230530,121400,79598240,850,850,850,850,0
|
|
20230530,121300,79598240,850,850,850,850,0
|
|
20230530,121200,79598240,850,850,850,850,0
|
|
20230530,121100,79598240,850,850,850,850,0
|
|
20230530,121000,79598240,850,850,850,850,0
|
|
20230530,120900,79598240,850,850,850,850,1
|
|
20230530,120800,79597390,846,846,846,846,250
|
|
20230530,120700,79385890,851,851,851,851,0
|
|
20230530,120600,79385890,851,851,851,851,0
|
|
20230530,120500,79385890,851,851,851,851,0
|
|
20230530,120400,79385890,851,851,851,851,0
|
|
20230530,120300,79385890,851,851,851,851,0
|
|
20230530,120200,79385890,851,851,851,851,10
|
|
20230530,120100,79377380,851,847,851,847,29
|
|
20230530,120000,79352801,851,846,851,846,103
|
|
20230530,115900,79265654,851,847,851,847,123
|
|
20230530,115800,79160989,850,850,850,850,0
|
|
20230530,115700,79160989,850,850,850,850,0
|
|
20230530,115600,79160989,850,850,850,850,3100
|
|
20230530,115500,76525989,850,850,850,850,1
|
|
20230530,115400,76525139,847,847,847,847,9
|
|
20230530,115300,76517516,847,847,847,847,3
|
|
20230530,115200,76514975,850,850,850,850,0
|
|
20230530,115100,76514975,850,847,850,847,4
|
|
20230530,115000,76511584,847,850,850,847,18
|
|
20230530,114900,76496323,850,850,850,850,0
|
|
20230530,114800,76496323,850,850,850,850,0
|
|
20230530,114700,76496323,850,850,850,850,0
|
|
20230530,114600,76496323,850,850,850,850,9
|
|
20230530,114500,76488673,850,850,850,850,14
|
|
20230530,114400,76476773,847,850,850,847,52
|
|
20230530,114300,76432693,849,850,850,849,16
|
|
20230530,114200,76419108,850,850,850,850,0
|
|
20230530,114100,76419108,850,850,850,850,0
|
|
20230530,114000,76419108,850,850,850,850,100
|
|
20230530,113900,76334108,851,851,851,851,0
|
|
20230530,113800,76334108,851,850,851,850,2350
|
|
20230530,113700,74334934,851,851,851,851,0
|
|
20230530,113600,74334934,851,851,851,851,0
|
|
20230530,113500,74334934,851,851,851,851,0
|
|
20230530,113400,74334934,851,847,851,840,7567
|
|
20230530,113300,67957166,851,851,851,851,10
|
|
20230530,113200,67948656,851,850,851,850,1501
|
|
20230530,113100,66672805,851,851,851,851,0
|
|
20230530,113000,66672805,851,851,851,851,0
|
|
20230530,112900,66672805,851,851,851,851,0
|
|
20230530,112800,66672805,851,851,851,851,0
|
|
20230530,112700,66672805,851,851,851,851,2000
|
|
20230530,112600,64970805,851,851,851,851,0
|
|
20230530,112500,64970805,851,851,851,851,0
|
|
20230530,112400,64970805,851,851,851,851,0
|
|
20230530,112300,64970805,851,851,851,851,0
|
|
20230530,112200,64970805,851,847,851,847,7
|
|
20230530,112100,64964872,851,847,851,847,9
|
|
20230530,112000,64957217,851,851,851,851,2
|
|
20230530,111900,64955515,846,846,846,846,5
|
|
20230530,111800,64951285,851,851,851,851,2000
|
|
20230530,111700,63249285,851,851,851,851,0
|
|
20230530,111600,63249285,851,851,851,851,0
|
|
20230530,111500,63249285,851,851,851,851,54
|
|
20230530,111400,63203331,851,851,851,851,0
|
|
20230530,111300,63203331,851,851,851,851,1
|
|
20230530,111200,63202480,851,847,851,847,14
|
|
20230530,111100,63190610,851,851,851,851,0
|
|
20230530,111000,63190610,851,851,851,851,0
|
|
20230530,110900,63190610,851,851,851,851,0
|
|
20230530,110800,63190610,851,846,851,845,3143
|
|
20230530,110700,60533153,851,850,851,850,13
|
|
20230530,110600,60522096,850,850,850,850,7
|
|
20230530,110500,60516146,851,851,851,851,0
|
|
20230530,110400,60516146,851,846,851,846,11
|
|
20230530,110300,60506835,851,851,851,851,19
|
|
20230530,110200,60490666,851,851,851,851,0
|
|
20230530,110100,60490666,851,846,851,846,21
|
|
20230530,110000,60472895,851,846,851,846,28
|
|
20230530,105900,60449197,851,851,851,851,0
|
|
20230530,105800,60449197,851,851,851,851,0
|
|
20230530,105700,60449197,851,847,851,847,11
|
|
20230530,105600,60439876,851,851,851,851,0
|
|
20230530,105500,60439876,851,851,851,851,2
|
|
20230530,105400,60438174,851,851,851,851,0
|
|
20230530,105300,60438174,851,851,851,851,0
|
|
20230530,105200,60438174,851,851,851,851,0
|
|
20230530,105100,60438174,851,851,851,851,0
|
|
20230530,105000,60438174,851,847,851,847,2
|
|
20230530,104900,60436476,851,850,851,846,4821
|
|
20230530,104800,56354683,851,851,851,851,0
|
|
20230530,104700,56354683,851,849,851,849,11
|
|
20230530,104600,56345342,851,851,851,851,0
|
|
20230530,104500,56345342,851,848,851,847,401
|
|
20230530,104400,56005482,848,848,848,848,0
|
|
20230530,104300,56005482,848,851,851,848,110
|
|
20230530,104200,55911979,851,851,851,851,0
|
|
20230530,104100,55911979,851,850,851,850,7
|
|
20230530,104000,55906028,850,850,850,850,100
|
|
20230530,103900,55821028,850,850,850,850,0
|
|
20230530,103800,55821028,850,850,850,850,29
|
|
20230530,103700,55796378,850,850,850,850,100
|
|
20230530,103600,55711378,851,851,851,851,0
|
|
20230530,103500,55711378,851,847,851,847,201
|
|
20230530,103400,55541127,846,846,846,846,300
|
|
20230530,103300,55287327,847,847,847,847,1500
|
|
20230530,103200,54016827,851,851,851,851,0
|
|
20230530,103100,54016827,851,851,851,851,1000
|
|
20230530,103000,53165827,851,847,851,847,111
|
|
20230530,102900,53071806,851,851,851,851,0
|
|
20230530,102800,53071806,851,851,851,851,0
|
|
20230530,102700,53071806,851,851,851,851,0
|
|
20230530,102600,53071806,851,850,851,850,4335
|
|
20230530,102500,49387055,847,847,847,847,100
|
|
20230530,102400,49302355,850,850,850,846,32
|
|
20230530,102300,49275275,847,847,847,847,2
|
|
20230530,102200,49273581,850,850,850,850,0
|
|
20230530,102100,49273581,850,850,850,850,50
|
|
20230530,102000,49231081,850,850,850,850,0
|
|
20230530,101900,49231081,850,850,850,850,20
|
|
20230530,101800,49214081,850,850,850,850,0
|
|
20230530,101700,49214081,850,850,850,850,5
|
|
20230530,101600,49209831,850,850,850,850,3
|
|
20230530,101500,49207281,850,850,850,850,1600
|
|
20230530,101400,47847281,850,850,850,846,5021
|
|
20230530,101300,43597895,850,850,850,850,0
|
|
20230530,101200,43597895,850,847,850,847,201
|
|
20230530,101100,43427645,850,849,850,849,993
|
|
20230530,101000,42584587,850,850,850,850,0
|
|
20230530,100900,42584587,850,848,850,848,201
|
|
20230530,100800,42414137,850,847,850,847,1432
|
|
20230530,100700,41201230,850,850,850,850,1000
|
|
20230530,100600,40351230,851,851,851,851,0
|
|
20230530,100500,40351230,851,851,851,851,0
|
|
20230530,100400,40351230,851,851,851,851,0
|
|
20230530,100300,40351230,851,851,851,851,0
|
|
20230530,100200,40351230,851,851,851,851,1
|
|
20230530,100100,40350379,848,848,848,848,690
|
|
20230530,100000,39765259,851,851,851,851,0
|
|
20230530,095900,39765259,851,851,851,851,0
|
|
20230530,095800,39765259,851,851,851,851,0
|
|
20230530,095700,39765259,851,851,851,848,312
|
|
20230530,095600,39500677,849,849,849,849,3879
|
|
20230530,095500,36207406,851,851,851,851,0
|
|
20230530,095400,36207406,851,850,851,850,4
|
|
20230530,095300,36204005,851,851,851,851,470
|
|
20230530,095200,35804035,851,849,851,849,129
|
|
20230530,095100,35694498,852,852,852,852,0
|
|
20230530,095000,35694498,852,852,852,852,0
|
|
20230530,094900,35694498,852,852,852,852,0
|
|
20230530,094800,35694498,852,852,852,852,0
|
|
20230530,094700,35694498,852,852,852,852,0
|
|
20230530,094600,35694498,852,850,852,847,5001
|
|
20230530,094500,31451336,852,849,852,849,534
|
|
20230530,094400,30997466,849,849,849,849,2
|
|
20230530,094300,30995768,849,849,849,849,0
|
|
20230530,094200,30995768,849,849,849,849,0
|
|
20230530,094100,30995768,849,850,850,849,14
|
|
20230530,094000,30983877,849,850,850,849,27
|
|
20230530,093900,30960947,849,849,849,849,15
|
|
20230530,093800,30948212,852,852,852,852,8
|
|
20230530,093700,30941396,852,848,852,848,13
|
|
20230530,093600,30930360,852,850,852,850,1008
|
|
20230530,093500,30073544,854,854,854,854,10
|
|
20230530,093400,30065004,854,854,854,854,0
|
|
20230530,093300,30065004,854,854,854,854,33
|
|
20230530,093200,30036822,854,854,854,854,0
|
|
20230530,093100,30036822,854,854,854,854,120
|
|
20230530,093000,29934342,854,854,854,854,2
|
|
20230530,092900,29932634,853,854,854,853,4
|
|
20230530,092800,29929220,854,850,854,848,553
|
|
20230530,092700,29460260,855,855,855,855,0
|
|
20230530,092600,29460260,855,855,855,855,0
|
|
20230530,092500,29460260,855,855,855,855,0
|
|
20230530,092400,29460260,855,852,855,852,5
|
|
20230530,092300,29455991,855,848,855,848,734
|
|
20230530,092200,28833522,854,854,854,848,683
|
|
20230530,092100,28254326,855,855,855,855,0
|
|
20230530,092000,28254326,855,855,855,848,9395
|
|
20230530,091900,20264759,855,855,855,854,23
|
|
20230530,091800,20245106,855,855,855,855,0
|
|
20230530,091700,20245106,855,853,855,853,94
|
|
20230530,091600,20164922,855,855,855,855,10
|
|
20230530,091500,20156372,855,855,855,852,13
|
|
20230530,091400,20145272,855,855,855,853,3177
|
|
20230530,091300,17433158,863,864,864,863,86
|
|
20230530,091200,17358911,864,864,864,856,263
|
|
20230530,091100,17133759,856,856,856,856,7
|
|
20230530,091000,17127767,867,867,867,866,1929
|
|
20230530,090900,15455504,868,858,868,858,152
|
|
20230530,090800,15324749,855,855,855,855,87
|
|
20230530,090700,15250364,856,856,856,856,236
|
|
20230530,090600,15048348,855,852,855,852,1409
|
|
20230530,090500,13845453,852,852,852,852,0
|
|
20230530,090400,13845453,852,852,852,852,1689
|
|
20230530,090300,12406425,853,853,854,853,246
|
|
20230530,090200,12196487,851,851,851,851,0
|
|
20230530,090100,12196487,851,850,851,850,1583
|
|
20230530,090000,10850354,845,845,851,845,12826
|