674 lines
28 KiB
CSV
674 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,201100,27980252,754,754,754,754,2404
|
|
20230530,201000,27980252,754,754,754,754,0
|
|
20230530,200900,27980252,754,754,754,754,0
|
|
20230530,200800,27980252,754,754,754,754,0
|
|
20230530,200700,27980252,754,754,754,754,0
|
|
20230530,200600,27980252,754,754,754,754,0
|
|
20230530,200500,27980252,754,754,754,754,0
|
|
20230530,200400,27980252,754,754,754,754,0
|
|
20230530,200300,27980252,754,754,754,754,0
|
|
20230530,200200,27980252,754,754,754,754,0
|
|
20230530,200100,27980252,754,754,754,754,0
|
|
20230530,200000,27980252,754,754,754,754,0
|
|
20230530,195900,27980252,754,754,754,754,0
|
|
20230530,195800,27980252,754,754,754,754,0
|
|
20230530,195700,27980252,754,754,754,754,0
|
|
20230530,195600,27980252,754,754,754,754,0
|
|
20230530,195500,27980252,754,754,754,754,0
|
|
20230530,195400,27980252,754,754,754,754,0
|
|
20230530,195300,27980252,754,754,754,754,0
|
|
20230530,195200,27980252,754,754,754,754,0
|
|
20230530,195100,27980252,754,754,754,754,0
|
|
20230530,195000,27980252,754,754,754,754,0
|
|
20230530,194900,27980252,754,754,754,754,0
|
|
20230530,194800,27980252,754,754,754,754,0
|
|
20230530,194700,27980252,754,754,754,754,0
|
|
20230530,194600,27980252,754,754,754,754,0
|
|
20230530,194500,27980252,754,754,754,754,0
|
|
20230530,194400,27980252,754,754,754,754,0
|
|
20230530,194300,27980252,754,754,754,754,0
|
|
20230530,194200,27980252,754,754,754,754,0
|
|
20230530,194100,27980252,754,754,754,754,2404
|
|
20230530,194000,27980252,754,754,754,754,0
|
|
20230530,193900,27980252,754,754,754,754,0
|
|
20230530,193800,27980252,754,754,754,754,0
|
|
20230530,193700,27980252,754,754,754,754,0
|
|
20230530,193600,27980252,754,754,754,754,0
|
|
20230530,193500,27980252,754,754,754,754,0
|
|
20230530,193400,27980252,754,754,754,754,0
|
|
20230530,193300,27980252,754,754,754,754,0
|
|
20230530,193200,27980252,754,754,754,754,0
|
|
20230530,193100,27980252,754,754,754,754,0
|
|
20230530,193000,27980252,754,754,754,754,0
|
|
20230530,192900,27980252,754,754,754,754,0
|
|
20230530,192800,27980252,754,754,754,754,0
|
|
20230530,192700,27980252,754,754,754,754,0
|
|
20230530,192600,27980252,754,754,754,754,0
|
|
20230530,192500,27980252,754,754,754,754,0
|
|
20230530,192400,27980252,754,754,754,754,0
|
|
20230530,192300,27980252,754,754,754,754,0
|
|
20230530,192200,27980252,754,754,754,754,0
|
|
20230530,192100,27980252,754,754,754,754,0
|
|
20230530,192000,27980252,754,754,754,754,0
|
|
20230530,191900,27980252,754,754,754,754,0
|
|
20230530,191800,27980252,754,754,754,754,0
|
|
20230530,191700,27980252,754,754,754,754,0
|
|
20230530,191600,27980252,754,754,754,754,0
|
|
20230530,191500,27980252,754,754,754,754,0
|
|
20230530,191400,27980252,754,754,754,754,0
|
|
20230530,191300,27980252,754,754,754,754,0
|
|
20230530,191200,27980252,754,754,754,754,0
|
|
20230530,191100,27980252,754,754,754,754,2404
|
|
20230530,191000,27980252,754,754,754,754,0
|
|
20230530,190900,27980252,754,754,754,754,0
|
|
20230530,190800,27980252,754,754,754,754,0
|
|
20230530,190700,27980252,754,754,754,754,0
|
|
20230530,190600,27980252,754,754,754,754,0
|
|
20230530,190500,27980252,754,754,754,754,0
|
|
20230530,190400,27980252,754,754,754,754,0
|
|
20230530,190300,27980252,754,754,754,754,0
|
|
20230530,190200,27980252,754,754,754,754,0
|
|
20230530,190100,27980252,754,754,754,754,0
|
|
20230530,190000,27980252,754,754,754,754,0
|
|
20230530,185900,27980252,754,754,754,754,0
|
|
20230530,185800,27980252,754,754,754,754,0
|
|
20230530,185700,27980252,754,754,754,754,0
|
|
20230530,185600,27980252,754,754,754,754,0
|
|
20230530,185500,27980252,754,754,754,754,0
|
|
20230530,185400,27980252,754,754,754,754,0
|
|
20230530,185300,27980252,754,754,754,754,0
|
|
20230530,185200,27980252,754,754,754,754,0
|
|
20230530,185100,27980252,754,754,754,754,0
|
|
20230530,185000,27980252,754,754,754,754,0
|
|
20230530,184900,27980252,754,754,754,754,0
|
|
20230530,184800,27980252,754,754,754,754,0
|
|
20230530,184700,27980252,754,754,754,754,0
|
|
20230530,184600,27980252,754,754,754,754,0
|
|
20230530,184500,27980252,754,754,754,754,0
|
|
20230530,184400,27980252,754,754,754,754,0
|
|
20230530,184300,27980252,754,754,754,754,0
|
|
20230530,184200,27980252,754,754,754,754,0
|
|
20230530,184100,27980252,754,754,754,754,2404
|
|
20230530,184000,27980252,754,754,754,754,0
|
|
20230530,183900,27980252,754,754,754,754,0
|
|
20230530,183800,27980252,754,754,754,754,0
|
|
20230530,183700,27980252,754,754,754,754,0
|
|
20230530,183600,27980252,754,754,754,754,0
|
|
20230530,183500,27980252,754,754,754,754,0
|
|
20230530,183400,27980252,754,754,754,754,0
|
|
20230530,183300,27980252,754,754,754,754,0
|
|
20230530,183200,27980252,754,754,754,754,0
|
|
20230530,183100,27980252,754,754,754,754,0
|
|
20230530,183000,27980252,754,754,754,754,0
|
|
20230530,182900,27980252,754,754,754,754,0
|
|
20230530,182800,27980252,754,754,754,754,0
|
|
20230530,182700,27980252,754,754,754,754,0
|
|
20230530,182600,27980252,754,754,754,754,0
|
|
20230530,182500,27980252,754,754,754,754,0
|
|
20230530,182400,27980252,754,754,754,754,0
|
|
20230530,182300,27980252,754,754,754,754,0
|
|
20230530,182200,27980252,754,754,754,754,0
|
|
20230530,182100,27980252,754,754,754,754,0
|
|
20230530,182000,27980252,754,754,754,754,0
|
|
20230530,181900,27980252,754,754,754,754,0
|
|
20230530,181800,27980252,754,754,754,754,0
|
|
20230530,181700,27980252,754,754,754,754,0
|
|
20230530,181600,27980252,754,754,754,754,0
|
|
20230530,181500,27980252,754,754,754,754,0
|
|
20230530,181400,27980252,754,754,754,754,0
|
|
20230530,181300,27980252,754,754,754,754,0
|
|
20230530,181200,27980252,754,754,754,754,0
|
|
20230530,181100,27980252,754,754,754,754,2404
|
|
20230530,181000,27980252,754,754,754,754,0
|
|
20230530,180900,27980252,754,754,754,754,0
|
|
20230530,180800,27980252,754,754,754,754,0
|
|
20230530,180700,27980252,754,754,754,754,0
|
|
20230530,180600,27980252,754,754,754,754,0
|
|
20230530,180500,27980252,754,754,754,754,0
|
|
20230530,180400,27980252,754,754,754,754,0
|
|
20230530,180300,27980252,754,754,754,754,0
|
|
20230530,180200,27980252,754,754,754,754,0
|
|
20230530,180100,27980252,754,754,754,754,0
|
|
20230530,180000,27980252,754,754,754,754,0
|
|
20230530,175900,27980252,754,754,754,754,0
|
|
20230530,175800,27980252,754,754,754,754,0
|
|
20230530,175700,27980252,754,754,754,754,0
|
|
20230530,175600,27980252,754,754,754,754,0
|
|
20230530,175500,27980252,754,754,754,754,0
|
|
20230530,175400,27980252,754,754,754,754,0
|
|
20230530,175300,27980252,754,754,754,754,0
|
|
20230530,175200,27980252,754,754,754,754,0
|
|
20230530,175100,27980252,754,754,754,754,0
|
|
20230530,175000,27980252,754,754,754,754,0
|
|
20230530,174900,27980252,754,754,754,754,0
|
|
20230530,174800,27980252,754,754,754,754,0
|
|
20230530,174700,27980252,754,754,754,754,0
|
|
20230530,174600,27980252,754,754,754,754,0
|
|
20230530,174500,27980252,754,754,754,754,0
|
|
20230530,174400,27980252,754,754,754,754,0
|
|
20230530,174300,27980252,754,754,754,754,0
|
|
20230530,174200,27980252,754,754,754,754,0
|
|
20230530,174100,27980252,754,754,754,754,2404
|
|
20230530,174000,27980252,754,754,754,754,0
|
|
20230530,173900,27980252,754,754,754,754,0
|
|
20230530,173800,27980252,754,754,754,754,0
|
|
20230530,173700,27980252,754,754,754,754,0
|
|
20230530,173600,27980252,754,754,754,754,0
|
|
20230530,173500,27980252,754,754,754,754,0
|
|
20230530,173400,27980252,754,754,754,754,0
|
|
20230530,173300,27980252,754,754,754,754,0
|
|
20230530,173200,27980252,754,754,754,754,0
|
|
20230530,173100,27980252,754,754,754,754,0
|
|
20230530,173000,27980252,754,754,754,754,0
|
|
20230530,172900,27980252,754,754,754,754,0
|
|
20230530,172800,27980252,754,754,754,754,0
|
|
20230530,172700,27980252,754,754,754,754,0
|
|
20230530,172600,27980252,754,754,754,754,0
|
|
20230530,172500,27980252,754,754,754,754,0
|
|
20230530,172400,27980252,754,754,754,754,0
|
|
20230530,172300,27980252,754,754,754,754,0
|
|
20230530,172200,27980252,754,754,754,754,0
|
|
20230530,172100,27980252,754,754,754,754,0
|
|
20230530,172000,27980252,754,754,754,754,0
|
|
20230530,171900,27980252,754,754,754,754,0
|
|
20230530,171800,27980252,754,754,754,754,0
|
|
20230530,171700,27980252,754,754,754,754,0
|
|
20230530,171600,27980252,754,754,754,754,0
|
|
20230530,171500,27980252,754,754,754,754,0
|
|
20230530,171400,27980252,754,754,754,754,0
|
|
20230530,171300,27980252,754,754,754,754,0
|
|
20230530,171200,27980252,754,754,754,754,0
|
|
20230530,171100,27980252,754,754,754,754,2404
|
|
20230530,171000,27980252,754,754,754,754,0
|
|
20230530,170900,27980252,754,754,754,754,0
|
|
20230530,170800,27980252,754,754,754,754,0
|
|
20230530,170700,27980252,754,754,754,754,0
|
|
20230530,170600,27980252,754,754,754,754,0
|
|
20230530,170500,27980252,754,754,754,754,0
|
|
20230530,170400,27980252,754,754,754,754,0
|
|
20230530,170300,27980252,754,754,754,754,0
|
|
20230530,170200,27980252,754,754,754,754,0
|
|
20230530,170100,27980252,754,754,754,754,0
|
|
20230530,170000,27980252,754,754,754,754,0
|
|
20230530,165900,27980252,754,754,754,754,0
|
|
20230530,165800,27980252,754,754,754,754,0
|
|
20230530,165700,27980252,754,754,754,754,0
|
|
20230530,165600,27980252,754,754,754,754,0
|
|
20230530,165500,27980252,754,754,754,754,0
|
|
20230530,165400,27980252,754,754,754,754,0
|
|
20230530,165300,27980252,754,754,754,754,0
|
|
20230530,165200,27980252,754,754,754,754,0
|
|
20230530,165100,27980252,754,754,754,754,0
|
|
20230530,165000,27980252,754,754,754,754,0
|
|
20230530,164900,27980252,754,754,754,754,0
|
|
20230530,164800,27980252,754,754,754,754,0
|
|
20230530,164700,27980252,754,754,754,754,0
|
|
20230530,164600,27980252,754,754,754,754,0
|
|
20230530,164500,27980252,754,754,754,754,0
|
|
20230530,164400,27980252,754,754,754,754,0
|
|
20230530,164300,27980252,754,754,754,754,0
|
|
20230530,164200,27980252,754,754,754,754,0
|
|
20230530,164100,27980252,754,754,754,754,2404
|
|
20230530,164000,27980252,754,754,754,754,0
|
|
20230530,163900,27980252,754,754,754,754,0
|
|
20230530,163800,27980252,754,754,754,754,0
|
|
20230530,163700,27980252,754,754,754,754,0
|
|
20230530,163600,27980252,754,754,754,754,0
|
|
20230530,163500,27980252,754,754,754,754,0
|
|
20230530,163400,27980252,754,754,754,754,0
|
|
20230530,163300,27980252,754,754,754,754,0
|
|
20230530,163200,27980252,754,754,754,754,0
|
|
20230530,163100,27980252,754,754,754,754,0
|
|
20230530,163000,27980252,754,754,754,754,0
|
|
20230530,162900,27980252,754,754,754,754,0
|
|
20230530,162800,27980252,754,754,754,754,0
|
|
20230530,162700,27980252,754,754,754,754,0
|
|
20230530,162600,27980252,754,754,754,754,0
|
|
20230530,162500,27980252,754,754,754,754,0
|
|
20230530,162400,27980252,754,754,754,754,0
|
|
20230530,162300,27980252,754,754,754,754,0
|
|
20230530,162200,27980252,754,754,754,754,0
|
|
20230530,162100,27980252,754,754,754,754,0
|
|
20230530,162000,27980252,754,754,754,754,0
|
|
20230530,161900,27980252,754,754,754,754,0
|
|
20230530,161800,27980252,754,754,754,754,0
|
|
20230530,161700,27980252,754,754,754,754,0
|
|
20230530,161600,27980252,754,754,754,754,0
|
|
20230530,161500,27980252,754,754,754,754,0
|
|
20230530,161400,27980252,754,754,754,754,0
|
|
20230530,161300,27980252,754,754,754,754,0
|
|
20230530,161200,27980252,754,754,754,754,0
|
|
20230530,161100,27980252,754,754,754,754,2404
|
|
20230530,161000,27980252,754,754,754,754,0
|
|
20230530,160900,27980252,754,754,754,754,0
|
|
20230530,160800,27980252,754,754,754,754,0
|
|
20230530,160700,27980252,754,754,754,754,0
|
|
20230530,160600,27980252,754,754,754,754,0
|
|
20230530,160500,27980252,754,754,754,754,0
|
|
20230530,160400,27980252,754,754,754,754,0
|
|
20230530,160300,27980252,754,754,754,754,0
|
|
20230530,160200,27980252,754,754,754,754,0
|
|
20230530,160100,27980252,754,754,754,754,0
|
|
20230530,160000,27980252,754,754,754,754,0
|
|
20230530,155900,27980252,754,754,754,754,0
|
|
20230530,155800,27980252,754,754,754,754,0
|
|
20230530,155700,27980252,754,754,754,754,0
|
|
20230530,155600,27980252,754,754,754,754,0
|
|
20230530,155500,27980252,754,754,754,754,0
|
|
20230530,155400,27980252,754,754,754,754,0
|
|
20230530,155300,27980252,754,754,754,754,0
|
|
20230530,155200,27980252,754,754,754,754,0
|
|
20230530,155100,27980252,754,754,754,754,0
|
|
20230530,155000,27980252,754,754,754,754,0
|
|
20230530,154900,27980252,754,754,754,754,0
|
|
20230530,154800,27980252,754,754,754,754,0
|
|
20230530,154700,27980252,754,754,754,754,0
|
|
20230530,154600,27980252,754,754,754,754,0
|
|
20230530,154500,27980252,754,754,754,754,0
|
|
20230530,154400,27980252,754,754,754,754,0
|
|
20230530,154300,27980252,754,754,754,754,0
|
|
20230530,154200,27980252,754,754,754,754,0
|
|
20230530,154100,27980252,754,754,754,754,2404
|
|
20230530,154000,27980252,754,754,754,754,0
|
|
20230530,153900,27980252,754,754,754,754,0
|
|
20230530,153800,27980252,754,754,754,754,0
|
|
20230530,153700,27980252,754,754,754,754,0
|
|
20230530,153600,27980252,754,754,754,754,0
|
|
20230530,153500,27980252,754,754,754,754,0
|
|
20230530,153400,27980252,754,754,754,754,0
|
|
20230530,153300,27980252,754,754,754,754,0
|
|
20230530,153200,27980252,754,754,754,754,0
|
|
20230530,153100,27980252,754,754,754,754,0
|
|
20230530,153000,27980252,754,754,754,754,2404
|
|
20230530,152900,26167636,754,754,754,754,0
|
|
20230530,152800,26167636,754,754,754,754,0
|
|
20230530,152700,26167636,754,754,754,754,0
|
|
20230530,152600,26167636,754,754,754,754,0
|
|
20230530,152500,26167636,754,754,754,754,0
|
|
20230530,152400,26167636,754,754,754,754,0
|
|
20230530,152300,26167636,754,754,754,754,0
|
|
20230530,152200,26167636,754,754,754,754,0
|
|
20230530,152100,26167636,754,754,754,754,0
|
|
20230530,152000,26167636,754,754,754,754,0
|
|
20230530,151900,26167636,754,748,754,748,1300
|
|
20230530,151800,25195230,748,748,748,748,0
|
|
20230530,151700,25195230,748,747,748,747,744
|
|
20230530,151600,24639461,747,747,747,747,0
|
|
20230530,151500,24639461,747,747,747,747,0
|
|
20230530,151400,24639461,747,747,747,747,0
|
|
20230530,151300,24639461,747,747,747,747,0
|
|
20230530,151200,24639461,747,747,747,747,1
|
|
20230530,151100,24638714,746,746,746,746,0
|
|
20230530,151000,24638714,746,746,746,746,700
|
|
20230530,150900,24116514,746,746,746,746,405
|
|
20230530,150800,23814384,747,747,747,747,22
|
|
20230530,150700,23797950,747,747,747,747,0
|
|
20230530,150600,23797950,747,747,747,747,0
|
|
20230530,150500,23797950,747,747,747,747,34
|
|
20230530,150400,23772552,747,747,747,747,400
|
|
20230530,150300,23473752,747,747,747,747,0
|
|
20230530,150200,23473752,747,747,747,747,0
|
|
20230530,150100,23473752,747,747,747,747,0
|
|
20230530,150000,23473752,747,747,747,747,1700
|
|
20230530,145900,22203852,748,748,748,748,0
|
|
20230530,145800,22203852,748,748,748,748,0
|
|
20230530,145700,22203852,748,748,748,748,0
|
|
20230530,145600,22203852,748,748,748,748,44
|
|
20230530,145500,22170940,748,748,748,748,0
|
|
20230530,145400,22170940,748,748,748,748,0
|
|
20230530,145300,22170940,748,748,748,748,1000
|
|
20230530,145200,21422940,748,748,748,748,0
|
|
20230530,145100,21422940,748,748,748,748,0
|
|
20230530,145000,21422940,748,748,748,748,0
|
|
20230530,144900,21422940,748,748,748,748,0
|
|
20230530,144800,21422940,748,748,748,748,0
|
|
20230530,144700,21422940,748,748,748,748,0
|
|
20230530,144600,21422940,748,748,748,748,1
|
|
20230530,144500,21422192,748,748,748,748,0
|
|
20230530,144400,21422192,748,748,748,748,0
|
|
20230530,144300,21422192,748,748,748,748,0
|
|
20230530,144200,21422192,748,748,748,748,0
|
|
20230530,144100,21422192,748,748,748,748,0
|
|
20230530,144000,21422192,748,748,748,748,0
|
|
20230530,143900,21422192,748,748,748,748,0
|
|
20230530,143800,21422192,748,748,748,748,0
|
|
20230530,143700,21422192,748,748,748,748,0
|
|
20230530,143600,21422192,748,748,748,748,22
|
|
20230530,143500,21405736,748,748,748,748,0
|
|
20230530,143400,21405736,748,748,748,748,0
|
|
20230530,143300,21405736,748,748,748,748,0
|
|
20230530,143200,21405736,748,748,748,748,0
|
|
20230530,143100,21405736,748,748,748,748,1
|
|
20230530,143000,21404988,747,747,747,747,0
|
|
20230530,142900,21404988,747,747,747,747,0
|
|
20230530,142800,21404988,747,747,747,747,0
|
|
20230530,142700,21404988,747,747,747,747,6
|
|
20230530,142600,21400506,748,748,748,748,0
|
|
20230530,142500,21400506,748,748,748,748,0
|
|
20230530,142400,21400506,748,748,748,748,0
|
|
20230530,142300,21400506,748,748,748,748,0
|
|
20230530,142200,21400506,748,748,748,748,0
|
|
20230530,142100,21400506,748,748,748,748,0
|
|
20230530,142000,21400506,748,748,748,748,0
|
|
20230530,141900,21400506,748,748,748,748,0
|
|
20230530,141800,21400506,748,748,748,748,0
|
|
20230530,141700,21400506,748,748,748,748,0
|
|
20230530,141600,21400506,748,748,748,748,0
|
|
20230530,141500,21400506,748,748,748,748,0
|
|
20230530,141400,21400506,748,748,748,748,0
|
|
20230530,141300,21400506,748,748,748,748,0
|
|
20230530,141200,21400506,748,748,748,748,0
|
|
20230530,141100,21400506,748,748,748,748,20
|
|
20230530,141000,21385546,748,748,748,748,0
|
|
20230530,140900,21385546,748,748,748,748,0
|
|
20230530,140800,21385546,748,748,748,748,0
|
|
20230530,140700,21385546,748,748,748,748,0
|
|
20230530,140600,21385546,748,748,748,748,0
|
|
20230530,140500,21385546,748,748,748,748,0
|
|
20230530,140400,21385546,748,748,748,748,0
|
|
20230530,140300,21385546,748,748,748,748,0
|
|
20230530,140200,21385546,748,748,748,748,0
|
|
20230530,140100,21385546,748,748,748,748,0
|
|
20230530,140000,21385546,748,748,748,748,0
|
|
20230530,135900,21385546,748,748,748,748,0
|
|
20230530,135800,21385546,748,748,748,748,0
|
|
20230530,135700,21385546,748,748,748,748,0
|
|
20230530,135600,21385546,748,748,748,748,0
|
|
20230530,135500,21385546,748,748,748,748,0
|
|
20230530,135400,21385546,748,748,748,748,0
|
|
20230530,135300,21385546,748,748,748,748,1
|
|
20230530,135200,21384798,748,748,748,748,0
|
|
20230530,135100,21384798,748,748,748,748,0
|
|
20230530,135000,21384798,748,748,748,748,1
|
|
20230530,134900,21384050,747,747,747,747,450
|
|
20230530,134800,21047900,747,747,747,747,0
|
|
20230530,134700,21047900,747,747,747,747,1100
|
|
20230530,134600,20226200,748,748,748,748,1
|
|
20230530,134500,20225452,748,748,748,748,15
|
|
20230530,134400,20214232,748,748,748,748,0
|
|
20230530,134300,20214232,748,748,748,748,0
|
|
20230530,134200,20214232,748,748,748,748,0
|
|
20230530,134100,20214232,748,748,748,748,0
|
|
20230530,134000,20214232,748,748,748,748,0
|
|
20230530,133900,20214232,748,748,748,748,0
|
|
20230530,133800,20214232,748,748,748,748,0
|
|
20230530,133700,20214232,748,748,748,748,0
|
|
20230530,133600,20214232,748,748,748,748,0
|
|
20230530,133500,20214232,748,748,748,748,0
|
|
20230530,133400,20214232,748,748,748,748,0
|
|
20230530,133300,20214232,748,748,748,748,0
|
|
20230530,133200,20214232,748,748,748,748,0
|
|
20230530,133100,20214232,748,748,748,748,0
|
|
20230530,133000,20214232,748,748,748,748,0
|
|
20230530,132900,20214232,748,748,748,748,0
|
|
20230530,132800,20214232,748,748,748,748,0
|
|
20230530,132700,20214232,748,748,748,748,0
|
|
20230530,132600,20214232,748,748,748,748,0
|
|
20230530,132500,20214232,748,748,748,748,0
|
|
20230530,132400,20214232,748,748,748,748,0
|
|
20230530,132300,20214232,748,748,748,748,0
|
|
20230530,132200,20214232,748,748,748,748,0
|
|
20230530,132100,20214232,748,748,748,748,0
|
|
20230530,132000,20214232,748,747,748,747,14
|
|
20230530,131900,20203773,748,748,748,748,0
|
|
20230530,131800,20203773,748,748,748,748,0
|
|
20230530,131700,20203773,748,748,748,748,0
|
|
20230530,131600,20203773,748,748,748,748,0
|
|
20230530,131500,20203773,748,748,748,748,0
|
|
20230530,131400,20203773,748,748,748,748,0
|
|
20230530,131300,20203773,748,748,748,748,0
|
|
20230530,131200,20203773,748,748,748,748,0
|
|
20230530,131100,20203773,748,748,748,748,535
|
|
20230530,131000,19803593,748,748,748,748,0
|
|
20230530,130900,19803593,748,748,748,748,0
|
|
20230530,130800,19803593,748,748,748,748,0
|
|
20230530,130700,19803593,748,748,748,748,0
|
|
20230530,130600,19803593,748,748,748,748,1
|
|
20230530,130500,19802845,748,748,748,748,0
|
|
20230530,130400,19802845,748,748,748,748,0
|
|
20230530,130300,19802845,748,748,748,748,0
|
|
20230530,130200,19802845,748,748,748,748,0
|
|
20230530,130100,19802845,748,748,748,748,0
|
|
20230530,130000,19802845,748,748,748,748,0
|
|
20230530,125900,19802845,748,748,748,748,0
|
|
20230530,125800,19802845,748,748,748,748,0
|
|
20230530,125700,19802845,748,748,748,748,0
|
|
20230530,125600,19802845,748,748,748,748,0
|
|
20230530,125500,19802845,748,748,748,748,0
|
|
20230530,125400,19802845,748,748,748,748,22
|
|
20230530,125300,19786389,748,748,748,748,0
|
|
20230530,125200,19786389,748,748,748,748,0
|
|
20230530,125100,19786389,748,748,748,748,0
|
|
20230530,125000,19786389,748,748,748,748,0
|
|
20230530,124900,19786389,748,748,748,748,0
|
|
20230530,124800,19786389,748,748,748,748,0
|
|
20230530,124700,19786389,748,748,748,748,0
|
|
20230530,124600,19786389,748,748,748,748,50
|
|
20230530,124500,19748989,748,748,748,748,0
|
|
20230530,124400,19748989,748,748,748,748,0
|
|
20230530,124300,19748989,748,748,748,748,0
|
|
20230530,124200,19748989,748,748,748,748,0
|
|
20230530,124100,19748989,748,748,748,748,0
|
|
20230530,124000,19748989,748,748,748,748,0
|
|
20230530,123900,19748989,748,748,748,748,0
|
|
20230530,123800,19748989,748,748,748,748,0
|
|
20230530,123700,19748989,748,748,748,748,0
|
|
20230530,123600,19748989,748,748,748,748,0
|
|
20230530,123500,19748989,748,748,748,748,0
|
|
20230530,123400,19748989,748,748,748,748,0
|
|
20230530,123300,19748989,748,748,748,748,0
|
|
20230530,123200,19748989,748,748,748,748,0
|
|
20230530,123100,19748989,748,748,748,748,0
|
|
20230530,123000,19748989,748,748,748,748,0
|
|
20230530,122900,19748989,748,748,748,748,0
|
|
20230530,122800,19748989,748,748,748,748,0
|
|
20230530,122700,19748989,748,748,748,748,0
|
|
20230530,122600,19748989,748,748,748,748,0
|
|
20230530,122500,19748989,748,748,748,748,0
|
|
20230530,122400,19748989,748,748,748,748,0
|
|
20230530,122300,19748989,748,748,748,748,0
|
|
20230530,122200,19748989,748,748,748,748,0
|
|
20230530,122100,19748989,748,748,748,748,0
|
|
20230530,122000,19748989,748,748,748,748,0
|
|
20230530,121900,19748989,748,748,748,748,0
|
|
20230530,121800,19748989,748,748,748,748,0
|
|
20230530,121700,19748989,748,748,748,748,0
|
|
20230530,121600,19748989,748,748,748,748,0
|
|
20230530,121500,19748989,748,748,748,748,0
|
|
20230530,121400,19748989,748,748,748,748,0
|
|
20230530,121300,19748989,748,748,748,748,0
|
|
20230530,121200,19748989,748,748,748,748,0
|
|
20230530,121100,19748989,748,748,748,748,0
|
|
20230530,121000,19748989,748,748,748,748,0
|
|
20230530,120900,19748989,748,748,748,748,0
|
|
20230530,120800,19748989,748,748,748,748,0
|
|
20230530,120700,19748989,748,748,748,748,0
|
|
20230530,120600,19748989,748,748,748,748,0
|
|
20230530,120500,19748989,748,748,748,748,0
|
|
20230530,120400,19748989,748,748,748,748,0
|
|
20230530,120300,19748989,748,748,748,748,1
|
|
20230530,120200,19748241,747,747,747,747,0
|
|
20230530,120100,19748241,747,747,747,747,0
|
|
20230530,120000,19748241,747,747,747,747,50
|
|
20230530,115900,19710891,748,748,748,748,0
|
|
20230530,115800,19710891,748,748,748,748,0
|
|
20230530,115700,19710891,748,748,748,748,0
|
|
20230530,115600,19710891,748,748,748,748,0
|
|
20230530,115500,19710891,748,748,748,748,0
|
|
20230530,115400,19710891,748,748,748,748,0
|
|
20230530,115300,19710891,748,748,748,748,0
|
|
20230530,115200,19710891,748,748,748,748,0
|
|
20230530,115100,19710891,748,748,748,748,0
|
|
20230530,115000,19710891,748,748,748,748,0
|
|
20230530,114900,19710891,748,748,748,748,0
|
|
20230530,114800,19710891,748,748,748,748,0
|
|
20230530,114700,19710891,748,748,748,748,0
|
|
20230530,114600,19710891,748,748,748,748,0
|
|
20230530,114500,19710891,748,748,748,748,1
|
|
20230530,114400,19710143,747,747,747,747,2341
|
|
20230530,114300,17961416,748,748,748,748,1
|
|
20230530,114200,17960668,747,747,747,747,0
|
|
20230530,114100,17960668,747,747,747,747,60
|
|
20230530,114000,17915848,748,748,748,748,0
|
|
20230530,113900,17915848,748,748,748,748,28
|
|
20230530,113800,17894904,748,748,748,748,1
|
|
20230530,113700,17894156,748,748,748,748,0
|
|
20230530,113600,17894156,748,748,748,748,0
|
|
20230530,113500,17894156,748,748,748,748,0
|
|
20230530,113400,17894156,748,748,748,748,0
|
|
20230530,113300,17894156,748,748,748,748,0
|
|
20230530,113200,17894156,748,748,748,748,0
|
|
20230530,113100,17894156,748,748,748,748,0
|
|
20230530,113000,17894156,748,748,748,748,0
|
|
20230530,112900,17894156,748,748,748,748,0
|
|
20230530,112800,17894156,748,748,748,748,0
|
|
20230530,112700,17894156,748,748,748,748,0
|
|
20230530,112600,17894156,748,748,748,748,0
|
|
20230530,112500,17894156,748,748,748,748,0
|
|
20230530,112400,17894156,748,748,748,748,0
|
|
20230530,112300,17894156,748,748,748,748,0
|
|
20230530,112200,17894156,748,748,748,748,0
|
|
20230530,112100,17894156,748,748,748,748,0
|
|
20230530,112000,17894156,748,748,748,748,0
|
|
20230530,111900,17894156,748,748,748,748,0
|
|
20230530,111800,17894156,748,748,748,748,0
|
|
20230530,111700,17894156,748,748,748,748,0
|
|
20230530,111600,17894156,748,748,748,748,0
|
|
20230530,111500,17894156,748,748,748,748,0
|
|
20230530,111400,17894156,748,748,748,748,0
|
|
20230530,111300,17894156,748,748,748,748,0
|
|
20230530,111200,17894156,748,748,748,748,9
|
|
20230530,111100,17887424,748,748,748,748,0
|
|
20230530,111000,17887424,748,748,748,748,0
|
|
20230530,110900,17887424,748,748,748,748,0
|
|
20230530,110800,17887424,748,748,748,748,0
|
|
20230530,110700,17887424,748,748,748,748,2
|
|
20230530,110600,17885928,748,748,748,748,3
|
|
20230530,110500,17883684,748,748,748,748,1
|
|
20230530,110400,17882936,748,748,748,748,0
|
|
20230530,110300,17882936,748,748,748,748,0
|
|
20230530,110200,17882936,748,748,748,748,1
|
|
20230530,110100,17882188,747,747,747,747,0
|
|
20230530,110000,17882188,747,747,747,747,0
|
|
20230530,105900,17882188,747,747,747,747,0
|
|
20230530,105800,17882188,747,747,747,747,0
|
|
20230530,105700,17882188,747,747,747,747,1500
|
|
20230530,105600,16761688,748,748,748,748,0
|
|
20230530,105500,16761688,748,748,748,748,0
|
|
20230530,105400,16761688,748,748,748,748,0
|
|
20230530,105300,16761688,748,748,748,748,3
|
|
20230530,105200,16759444,748,748,748,748,0
|
|
20230530,105100,16759444,748,748,748,748,0
|
|
20230530,105000,16759444,748,748,748,748,0
|
|
20230530,104900,16759444,748,748,748,748,0
|
|
20230530,104800,16759444,748,748,748,748,0
|
|
20230530,104700,16759444,748,748,748,748,0
|
|
20230530,104600,16759444,748,748,748,748,0
|
|
20230530,104500,16759444,748,748,748,748,0
|
|
20230530,104400,16759444,748,748,748,748,0
|
|
20230530,104300,16759444,748,748,748,748,2
|
|
20230530,104200,16757948,748,748,748,748,2
|
|
20230530,104100,16756452,748,748,748,748,1542
|
|
20230530,104000,15603036,748,748,748,748,0
|
|
20230530,103900,15603036,748,748,748,748,0
|
|
20230530,103800,15603036,748,748,748,748,0
|
|
20230530,103700,15603036,748,748,748,748,0
|
|
20230530,103600,15603036,748,748,748,748,229
|
|
20230530,103500,15431744,748,748,748,748,0
|
|
20230530,103400,15431744,748,748,748,748,1
|
|
20230530,103300,15430996,748,748,748,748,0
|
|
20230530,103200,15430996,748,748,748,748,0
|
|
20230530,103100,15430996,748,748,748,748,1102
|
|
20230530,103000,14606700,748,748,748,748,0
|
|
20230530,102900,14606700,748,748,748,748,0
|
|
20230530,102800,14606700,748,748,748,748,0
|
|
20230530,102700,14606700,748,748,748,748,0
|
|
20230530,102600,14606700,748,748,748,748,0
|
|
20230530,102500,14606700,748,748,748,748,0
|
|
20230530,102400,14606700,748,748,748,748,0
|
|
20230530,102300,14606700,748,748,748,748,0
|
|
20230530,102200,14606700,748,748,748,748,0
|
|
20230530,102100,14606700,748,748,748,748,0
|
|
20230530,102000,14606700,748,748,748,748,0
|
|
20230530,101900,14606700,748,748,748,748,0
|
|
20230530,101800,14606700,748,748,748,748,1002
|
|
20230530,101700,13857204,748,748,748,748,0
|
|
20230530,101600,13857204,748,748,748,748,0
|
|
20230530,101500,13857204,748,748,748,748,0
|
|
20230530,101400,13857204,748,748,748,748,0
|
|
20230530,101300,13857204,748,748,748,748,13
|
|
20230530,101200,13847480,748,748,748,748,0
|
|
20230530,101100,13847480,748,748,748,748,0
|
|
20230530,101000,13847480,748,748,748,748,0
|
|
20230530,100900,13847480,748,748,748,748,0
|
|
20230530,100800,13847480,748,748,748,748,1
|
|
20230530,100700,13846732,748,748,748,748,0
|
|
20230530,100600,13846732,748,748,748,748,0
|
|
20230530,100500,13846732,748,748,748,748,981
|
|
20230530,100400,13112944,748,748,748,748,0
|
|
20230530,100300,13112944,748,748,748,748,0
|
|
20230530,100200,13112944,748,748,748,748,54
|
|
20230530,100100,13072552,749,749,749,749,0
|
|
20230530,100000,13072552,749,749,749,749,0
|
|
20230530,095900,13072552,749,749,749,749,0
|
|
20230530,095800,13072552,749,749,749,749,0
|
|
20230530,095700,13072552,749,750,754,749,5
|
|
20230530,095600,13068801,749,748,749,748,367
|
|
20230530,095500,12794284,748,750,750,748,10000
|
|
20230530,095400,5314066,752,752,752,752,0
|
|
20230530,095300,5314066,752,752,752,752,0
|
|
20230530,095200,5314066,752,752,752,752,0
|
|
20230530,095100,5314066,752,752,752,752,0
|
|
20230530,095000,5314066,752,752,752,752,1068
|
|
20230530,094900,4510930,752,750,752,750,958
|
|
20230530,094800,3792428,750,750,750,750,0
|
|
20230530,094700,3792428,750,750,750,750,0
|
|
20230530,094600,3792428,750,750,750,750,0
|
|
20230530,094500,3792428,750,750,750,750,1
|
|
20230530,094400,3791678,750,750,750,750,0
|
|
20230530,094300,3791678,750,750,750,750,0
|
|
20230530,094200,3791678,750,750,750,750,0
|
|
20230530,094100,3791678,750,750,750,750,0
|
|
20230530,094000,3791678,750,750,750,750,0
|
|
20230530,093900,3791678,750,750,750,750,0
|
|
20230530,093800,3791678,750,750,750,750,10
|
|
20230530,093700,3784178,750,750,750,750,3
|
|
20230530,093600,3781928,750,750,750,750,1
|
|
20230530,093500,3781178,750,750,750,750,0
|
|
20230530,093400,3781178,750,750,750,750,0
|
|
20230530,093300,3781178,750,750,750,750,10
|
|
20230530,093200,3773678,750,749,750,749,6
|
|
20230530,093100,3769179,749,749,749,749,0
|
|
20230530,093000,3769179,749,749,749,749,0
|
|
20230530,092900,3769179,749,749,749,749,50
|
|
20230530,092800,3731729,750,750,750,750,100
|
|
20230530,092700,3656729,750,750,750,750,0
|
|
20230530,092600,3656729,750,750,750,750,22
|
|
20230530,092500,3640229,750,750,750,750,0
|
|
20230530,092400,3640229,750,750,750,750,0
|
|
20230530,092300,3640229,750,750,750,750,15
|
|
20230530,092200,3628979,750,750,750,750,381
|
|
20230530,092100,3343229,750,750,750,750,0
|
|
20230530,092000,3343229,750,750,750,750,0
|
|
20230530,091900,3343229,750,750,750,750,1
|
|
20230530,091800,3342479,750,749,750,749,42
|
|
20230530,091700,3311020,749,749,749,749,0
|
|
20230530,091600,3311020,749,749,749,749,1
|
|
20230530,091500,3310271,748,748,748,748,200
|
|
20230530,091400,3160671,748,748,748,748,1
|
|
20230530,091300,3159923,748,748,748,748,0
|
|
20230530,091200,3159923,748,748,748,748,0
|
|
20230530,091100,3159923,748,748,748,748,0
|
|
20230530,091000,3159923,748,748,748,748,0
|
|
20230530,090900,3159923,748,748,748,748,0
|
|
20230530,090800,3159923,748,748,748,748,0
|
|
20230530,090700,3159923,748,748,748,748,1
|
|
20230530,090600,3159175,746,748,748,746,4116
|
|
20230530,090500,88493,749,749,749,749,0
|
|
20230530,090400,88493,749,749,749,749,0
|
|
20230530,090300,88493,749,749,749,749,0
|
|
20230530,090200,88493,749,749,749,749,7
|
|
20230530,090100,83250,750,750,750,750,0
|
|
20230530,090000,83250,750,750,750,750,111
|