567 lines
25 KiB
CSV
567 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,182400,143315773,276,276,276,276,16425
|
|
20230530,182300,143315773,276,276,276,276,0
|
|
20230530,182200,143315773,276,276,276,276,0
|
|
20230530,182100,143315773,276,276,276,276,0
|
|
20230530,182000,143315773,276,276,276,276,0
|
|
20230530,181900,143315773,276,276,276,276,0
|
|
20230530,181800,143315773,276,276,276,276,0
|
|
20230530,181700,143315773,276,276,276,276,0
|
|
20230530,181600,143315773,276,276,276,276,0
|
|
20230530,181500,143315773,276,276,276,276,0
|
|
20230530,181400,143315773,276,276,276,276,0
|
|
20230530,181300,143315773,276,276,276,276,0
|
|
20230530,181200,143315773,276,276,276,276,0
|
|
20230530,181100,143315773,276,276,276,276,0
|
|
20230530,181000,143315773,276,276,276,276,0
|
|
20230530,180900,143315773,276,276,276,276,0
|
|
20230530,180800,143315773,276,276,276,276,0
|
|
20230530,180700,143315773,276,276,276,276,0
|
|
20230530,180600,143315773,276,276,276,276,0
|
|
20230530,180500,143315773,276,276,276,276,0
|
|
20230530,180400,143315773,276,276,276,276,0
|
|
20230530,180300,143315773,276,276,276,276,0
|
|
20230530,180200,143315773,276,276,276,276,0
|
|
20230530,180100,143315773,276,276,276,276,0
|
|
20230530,180000,143315773,276,276,276,276,0
|
|
20230530,175900,143315773,276,276,276,276,0
|
|
20230530,175800,143315773,276,276,276,276,0
|
|
20230530,175700,143315773,276,276,276,276,0
|
|
20230530,175600,143315773,276,276,276,276,0
|
|
20230530,175500,143315773,276,276,276,276,0
|
|
20230530,175400,143315773,276,276,276,276,16425
|
|
20230530,175300,143315773,276,276,276,276,0
|
|
20230530,175200,143315773,276,276,276,276,0
|
|
20230530,175100,143315773,276,276,276,276,0
|
|
20230530,175000,143315773,276,276,276,276,0
|
|
20230530,174900,143315773,276,276,276,276,0
|
|
20230530,174800,143315773,276,276,276,276,0
|
|
20230530,174700,143315773,276,276,276,276,0
|
|
20230530,174600,143315773,276,276,276,276,0
|
|
20230530,174500,143315773,276,276,276,276,0
|
|
20230530,174400,143315773,276,276,276,276,0
|
|
20230530,174300,143315773,276,276,276,276,0
|
|
20230530,174200,143315773,276,276,276,276,0
|
|
20230530,174100,143315773,276,276,276,276,0
|
|
20230530,174000,143315773,276,276,276,276,0
|
|
20230530,173900,143315773,276,276,276,276,0
|
|
20230530,173800,143315773,276,276,276,276,0
|
|
20230530,173700,143315773,276,276,276,276,0
|
|
20230530,173600,143315773,276,276,276,276,0
|
|
20230530,173500,143315773,276,276,276,276,0
|
|
20230530,173400,143315773,276,276,276,276,0
|
|
20230530,173300,143315773,276,276,276,276,0
|
|
20230530,173200,143315773,276,276,276,276,0
|
|
20230530,173100,143315773,276,276,276,276,0
|
|
20230530,173000,143315773,276,276,276,276,0
|
|
20230530,172900,143315773,276,276,276,276,0
|
|
20230530,172800,143315773,276,276,276,276,0
|
|
20230530,172700,143315773,276,276,276,276,0
|
|
20230530,172600,143315773,276,276,276,276,0
|
|
20230530,172500,143315773,276,276,276,276,0
|
|
20230530,172400,143315773,276,276,276,276,16425
|
|
20230530,172300,143315773,276,276,276,276,0
|
|
20230530,172200,143315773,276,276,276,276,0
|
|
20230530,172100,143315773,276,276,276,276,0
|
|
20230530,172000,143315773,276,276,276,276,0
|
|
20230530,171900,143315773,276,276,276,276,0
|
|
20230530,171800,143315773,276,276,276,276,0
|
|
20230530,171700,143315773,276,276,276,276,0
|
|
20230530,171600,143315773,276,276,276,276,0
|
|
20230530,171500,143315773,276,276,276,276,0
|
|
20230530,171400,143315773,276,276,276,276,0
|
|
20230530,171300,143315773,276,276,276,276,0
|
|
20230530,171200,143315773,276,276,276,276,0
|
|
20230530,171100,143315773,276,276,276,276,0
|
|
20230530,171000,143315773,276,276,276,276,0
|
|
20230530,170900,143315773,276,276,276,276,0
|
|
20230530,170800,143315773,276,276,276,276,0
|
|
20230530,170700,143315773,276,276,276,276,0
|
|
20230530,170600,143315773,276,276,276,276,0
|
|
20230530,170500,143315773,276,276,276,276,0
|
|
20230530,170400,143315773,276,276,276,276,0
|
|
20230530,170300,143315773,276,276,276,276,0
|
|
20230530,170200,143315773,276,276,276,276,0
|
|
20230530,170100,143315773,276,276,276,276,0
|
|
20230530,170000,143315773,276,276,276,276,0
|
|
20230530,165900,143315773,276,276,276,276,0
|
|
20230530,165800,143315773,276,276,276,276,0
|
|
20230530,165700,143315773,276,276,276,276,0
|
|
20230530,165600,143315773,276,276,276,276,0
|
|
20230530,165500,143315773,276,276,276,276,0
|
|
20230530,165400,143315773,276,276,276,276,16425
|
|
20230530,165300,143315773,276,276,276,276,0
|
|
20230530,165200,143315773,276,276,276,276,0
|
|
20230530,165100,143315773,276,276,276,276,0
|
|
20230530,165000,143315773,276,276,276,276,0
|
|
20230530,164900,143315773,276,276,276,276,0
|
|
20230530,164800,143315773,276,276,276,276,0
|
|
20230530,164700,143315773,276,276,276,276,0
|
|
20230530,164600,143315773,276,276,276,276,0
|
|
20230530,164500,143315773,276,276,276,276,0
|
|
20230530,164400,143315773,276,276,276,276,0
|
|
20230530,164300,143315773,276,276,276,276,0
|
|
20230530,164200,143315773,276,276,276,276,0
|
|
20230530,164100,143315773,276,276,276,276,0
|
|
20230530,164000,143315773,276,276,276,276,0
|
|
20230530,163900,143315773,276,276,276,276,0
|
|
20230530,163800,143315773,276,276,276,276,0
|
|
20230530,163700,143315773,276,276,276,276,0
|
|
20230530,163600,143315773,276,276,276,276,0
|
|
20230530,163500,143315773,276,276,276,276,0
|
|
20230530,163400,143315773,276,276,276,276,0
|
|
20230530,163300,143315773,276,276,276,276,0
|
|
20230530,163200,143315773,276,276,276,276,0
|
|
20230530,163100,143315773,276,276,276,276,0
|
|
20230530,163000,143315773,276,276,276,276,0
|
|
20230530,162900,143315773,276,276,276,276,0
|
|
20230530,162800,143315773,276,276,276,276,0
|
|
20230530,162700,143315773,276,276,276,276,0
|
|
20230530,162600,143315773,276,276,276,276,0
|
|
20230530,162500,143315773,276,276,276,276,0
|
|
20230530,162400,143315773,276,276,276,276,16425
|
|
20230530,162300,143315773,276,276,276,276,0
|
|
20230530,162200,143315773,276,276,276,276,0
|
|
20230530,162100,143315773,276,276,276,276,0
|
|
20230530,162000,143315773,276,276,276,276,0
|
|
20230530,161900,143315773,276,276,276,276,0
|
|
20230530,161800,143315773,276,276,276,276,0
|
|
20230530,161700,143315773,276,276,276,276,0
|
|
20230530,161600,143315773,276,276,276,276,0
|
|
20230530,161500,143315773,276,276,276,276,0
|
|
20230530,161400,143315773,276,276,276,276,0
|
|
20230530,161300,143315773,276,276,276,276,0
|
|
20230530,161200,143315773,276,276,276,276,0
|
|
20230530,161100,143315773,276,276,276,276,0
|
|
20230530,161000,143315773,276,276,276,276,0
|
|
20230530,160900,143315773,276,276,276,276,0
|
|
20230530,160800,143315773,276,276,276,276,0
|
|
20230530,160700,143315773,276,276,276,276,0
|
|
20230530,160600,143315773,276,276,276,276,0
|
|
20230530,160500,143315773,276,276,276,276,0
|
|
20230530,160400,143315773,276,276,276,276,0
|
|
20230530,160300,143315773,276,276,276,276,0
|
|
20230530,160200,143315773,276,276,276,276,0
|
|
20230530,160100,143315773,276,276,276,276,0
|
|
20230530,160000,143315773,276,276,276,276,0
|
|
20230530,155900,143315773,276,276,276,276,0
|
|
20230530,155800,143315773,276,276,276,276,0
|
|
20230530,155700,143315773,276,276,276,276,0
|
|
20230530,155600,143315773,276,276,276,276,0
|
|
20230530,155500,143315773,276,276,276,276,0
|
|
20230530,155400,143315773,276,276,276,276,16425
|
|
20230530,155300,143315773,276,276,276,276,0
|
|
20230530,155200,143315773,276,276,276,276,0
|
|
20230530,155100,143315773,276,276,276,276,0
|
|
20230530,155000,143315773,276,276,276,276,0
|
|
20230530,154900,143315773,276,276,276,276,0
|
|
20230530,154800,143315773,276,276,276,276,0
|
|
20230530,154700,143315773,276,276,276,276,0
|
|
20230530,154600,143315773,276,276,276,276,0
|
|
20230530,154500,143315773,276,276,276,276,0
|
|
20230530,154400,143315773,276,276,276,276,0
|
|
20230530,154300,143315773,276,276,276,276,0
|
|
20230530,154200,143315773,276,276,276,276,0
|
|
20230530,154100,143315773,276,276,276,276,0
|
|
20230530,154000,143315773,276,276,276,276,0
|
|
20230530,153900,143315773,276,276,276,276,0
|
|
20230530,153800,143315773,276,276,276,276,0
|
|
20230530,153700,143315773,276,276,276,276,0
|
|
20230530,153600,143315773,276,276,276,276,0
|
|
20230530,153500,143315773,276,276,276,276,0
|
|
20230530,153400,143315773,276,276,276,276,0
|
|
20230530,153300,143315773,276,276,276,276,0
|
|
20230530,153200,143315773,276,276,276,276,0
|
|
20230530,153100,143315773,276,276,276,276,0
|
|
20230530,153000,143315773,276,276,276,276,16425
|
|
20230530,152900,138782473,277,277,277,277,0
|
|
20230530,152800,138782473,277,277,277,277,0
|
|
20230530,152700,138782473,277,277,277,277,0
|
|
20230530,152600,138782473,277,277,277,277,0
|
|
20230530,152500,138782473,277,277,277,277,0
|
|
20230530,152400,138782473,277,277,277,277,0
|
|
20230530,152300,138782473,277,277,277,277,0
|
|
20230530,152200,138782473,277,277,277,277,0
|
|
20230530,152100,138782473,277,277,277,277,0
|
|
20230530,152000,138782473,277,277,277,277,0
|
|
20230530,151900,138782473,277,277,277,277,758
|
|
20230530,151800,138572507,275,277,277,275,1564
|
|
20230530,151700,138141407,275,277,277,275,261
|
|
20230530,151600,138069628,276,277,277,276,3350
|
|
20230530,151500,137141778,277,276,277,276,35601
|
|
20230530,151400,127315701,275,275,275,275,0
|
|
20230530,151300,127315701,275,275,275,275,0
|
|
20230530,151200,127315701,275,276,276,275,6001
|
|
20230530,151100,125660426,275,275,275,275,538
|
|
20230530,151000,125512476,276,276,276,276,10
|
|
20230530,150900,125509716,276,276,276,276,200
|
|
20230530,150800,125454516,276,275,276,275,2750
|
|
20230530,150700,124698216,276,276,276,276,16769
|
|
20230530,150600,120069972,277,277,277,277,1390
|
|
20230530,150500,119684942,277,277,277,277,0
|
|
20230530,150400,119684942,277,277,277,277,0
|
|
20230530,150300,119684942,277,277,277,277,0
|
|
20230530,150200,119684942,277,277,277,277,0
|
|
20230530,150100,119684942,277,277,277,277,2
|
|
20230530,150000,119684388,277,277,277,277,1
|
|
20230530,145900,119684111,276,276,276,276,1345
|
|
20230530,145800,119312891,277,277,277,277,0
|
|
20230530,145700,119312891,277,277,277,277,5000
|
|
20230530,145600,117927891,277,277,278,277,3884
|
|
20230530,145500,116852022,278,278,278,278,0
|
|
20230530,145400,116852022,278,278,278,278,0
|
|
20230530,145300,116852022,278,278,278,278,30
|
|
20230530,145200,116843682,278,278,278,278,1
|
|
20230530,145100,116843404,278,278,278,278,20
|
|
20230530,145000,116837844,278,278,278,278,1
|
|
20230530,144900,116837566,277,277,277,277,1827
|
|
20230530,144800,116331487,277,277,277,277,3
|
|
20230530,144700,116330656,277,277,277,277,2
|
|
20230530,144600,116330102,277,277,277,277,4
|
|
20230530,144500,116328994,277,277,277,277,0
|
|
20230530,144400,116328994,277,277,277,277,4664
|
|
20230530,144300,115037066,277,277,277,277,1342
|
|
20230530,144200,114665332,278,278,278,278,0
|
|
20230530,144100,114665332,278,277,278,277,1251
|
|
20230530,144000,114318754,278,278,278,278,19
|
|
20230530,143900,114313472,278,278,278,277,4051
|
|
20230530,143800,113191294,278,278,278,278,614
|
|
20230530,143700,113020602,277,277,277,277,30
|
|
20230530,143600,113012292,277,277,277,277,0
|
|
20230530,143500,113012292,277,277,277,277,5554
|
|
20230530,143400,111473834,278,278,278,278,0
|
|
20230530,143300,111473834,278,278,278,278,0
|
|
20230530,143200,111473834,278,278,278,278,51
|
|
20230530,143100,111459656,278,278,278,278,0
|
|
20230530,143000,111459656,278,278,278,278,1153
|
|
20230530,142900,111139122,278,277,278,277,302
|
|
20230530,142800,111055466,276,277,277,276,30
|
|
20230530,142700,111047182,277,277,277,277,3418
|
|
20230530,142600,110100396,277,277,277,277,0
|
|
20230530,142500,110100396,277,277,277,277,0
|
|
20230530,142400,110100396,277,277,277,277,1
|
|
20230530,142300,110100119,277,277,277,277,4581
|
|
20230530,142200,108831182,277,278,278,275,28434
|
|
20230530,142100,100984432,277,278,278,277,40000
|
|
20230530,142000,89903506,278,278,278,278,0
|
|
20230530,141900,89903506,278,278,278,278,0
|
|
20230530,141800,89903506,278,278,278,278,0
|
|
20230530,141700,89903506,278,278,278,278,20
|
|
20230530,141600,89897946,279,279,279,279,86
|
|
20230530,141500,89873952,278,278,278,278,1124
|
|
20230530,141400,89561480,278,277,278,277,6075
|
|
20230530,141300,87873083,277,277,277,277,0
|
|
20230530,141200,87873083,277,277,277,277,0
|
|
20230530,141100,87873083,277,277,277,277,0
|
|
20230530,141000,87873083,277,277,277,277,8
|
|
20230530,140900,87870867,278,278,278,278,30
|
|
20230530,140800,87862527,277,277,277,277,65
|
|
20230530,140700,87844522,278,278,278,278,0
|
|
20230530,140600,87844522,278,278,278,278,2
|
|
20230530,140500,87843966,278,278,278,278,100
|
|
20230530,140400,87816166,278,278,278,278,0
|
|
20230530,140300,87816166,278,278,278,278,66
|
|
20230530,140200,87797818,278,278,278,278,5
|
|
20230530,140100,87796428,278,278,278,278,0
|
|
20230530,140000,87796428,278,278,278,278,334
|
|
20230530,135900,87703576,278,278,278,278,710
|
|
20230530,135800,87506196,278,278,278,278,20
|
|
20230530,135700,87500636,278,278,278,278,25
|
|
20230530,135600,87493686,278,278,278,278,35
|
|
20230530,135500,87483956,278,278,278,278,0
|
|
20230530,135400,87483956,278,278,278,278,0
|
|
20230530,135300,87483956,278,278,278,278,185
|
|
20230530,135200,87432526,278,278,278,278,0
|
|
20230530,135100,87432526,278,278,278,278,0
|
|
20230530,135000,87432526,278,278,278,278,100
|
|
20230530,134900,87404726,278,278,278,278,1977
|
|
20230530,134800,86855120,278,278,278,278,0
|
|
20230530,134700,86855120,278,278,278,278,57
|
|
20230530,134600,86839274,278,278,278,278,0
|
|
20230530,134500,86839274,278,278,278,278,100
|
|
20230530,134400,86811474,277,277,277,277,0
|
|
20230530,134300,86811474,277,277,277,277,385
|
|
20230530,134200,86704829,278,278,278,278,0
|
|
20230530,134100,86704829,278,278,278,278,0
|
|
20230530,134000,86704829,278,278,278,278,4542
|
|
20230530,133900,85442153,278,278,278,278,0
|
|
20230530,133800,85442153,278,279,279,278,2
|
|
20230530,133700,85441596,278,278,278,278,5800
|
|
20230530,133600,83829196,279,279,279,279,33
|
|
20230530,133500,83819989,279,279,279,279,0
|
|
20230530,133400,83819989,279,279,279,279,0
|
|
20230530,133300,83819989,279,279,279,279,0
|
|
20230530,133200,83819989,279,279,279,279,0
|
|
20230530,133100,83819989,279,279,279,279,0
|
|
20230530,133000,83819989,279,279,279,279,0
|
|
20230530,132900,83819989,279,279,279,279,0
|
|
20230530,132800,83819989,279,279,279,279,0
|
|
20230530,132700,83819989,279,279,279,279,33
|
|
20230530,132600,83810782,279,279,279,279,0
|
|
20230530,132500,83810782,279,279,279,279,0
|
|
20230530,132400,83810782,279,279,279,279,0
|
|
20230530,132300,83810782,279,279,279,279,0
|
|
20230530,132200,83810782,279,279,279,279,0
|
|
20230530,132100,83810782,279,279,279,279,0
|
|
20230530,132000,83810782,279,279,279,279,41
|
|
20230530,131900,83799343,279,279,279,279,0
|
|
20230530,131800,83799343,279,279,279,279,0
|
|
20230530,131700,83799343,279,279,279,279,0
|
|
20230530,131600,83799343,279,279,279,279,0
|
|
20230530,131500,83799343,279,279,279,279,0
|
|
20230530,131400,83799343,279,279,279,279,0
|
|
20230530,131300,83799343,279,279,279,279,3
|
|
20230530,131200,83798506,279,279,279,279,0
|
|
20230530,131100,83798506,279,279,279,279,0
|
|
20230530,131000,83798506,279,279,279,279,0
|
|
20230530,130900,83798506,279,279,279,279,0
|
|
20230530,130800,83798506,279,279,279,279,4
|
|
20230530,130700,83797390,279,279,279,279,500
|
|
20230530,130600,83657890,279,279,279,279,191
|
|
20230530,130500,83604601,278,278,278,278,45
|
|
20230530,130400,83592091,278,278,278,278,0
|
|
20230530,130300,83592091,278,278,278,278,100
|
|
20230530,130200,83564291,278,278,278,278,200
|
|
20230530,130100,83508691,278,278,278,278,13100
|
|
20230530,130000,79866891,279,279,279,279,100
|
|
20230530,125900,79838991,278,278,278,278,813
|
|
20230530,125800,79612977,278,278,278,278,28
|
|
20230530,125700,79605193,279,279,279,279,0
|
|
20230530,125600,79605193,279,279,279,279,0
|
|
20230530,125500,79605193,279,279,279,279,0
|
|
20230530,125400,79605193,279,279,279,279,78
|
|
20230530,125300,79583431,279,279,279,279,11
|
|
20230530,125200,79580362,279,279,279,279,0
|
|
20230530,125100,79580362,279,279,279,279,0
|
|
20230530,125000,79580362,279,279,279,279,0
|
|
20230530,124900,79580362,279,279,279,279,21
|
|
20230530,124800,79574503,278,278,278,278,5966
|
|
20230530,124700,77915955,278,278,278,278,0
|
|
20230530,124600,77915955,278,278,278,278,112
|
|
20230530,124500,77884819,278,278,278,278,118
|
|
20230530,124400,77852015,278,278,278,278,501
|
|
20230530,124300,77712737,277,278,278,277,1500
|
|
20230530,124200,77297137,278,278,278,278,28268
|
|
20230530,124100,69438633,278,279,279,278,2587
|
|
20230530,124000,68719360,279,279,279,279,0
|
|
20230530,123900,68719360,279,279,279,279,0
|
|
20230530,123800,68719360,279,278,279,278,438
|
|
20230530,123700,68597512,279,279,279,279,0
|
|
20230530,123600,68597512,279,279,279,279,100
|
|
20230530,123500,68569612,279,279,279,279,1002
|
|
20230530,123400,68290054,280,280,280,280,7
|
|
20230530,123300,68288094,280,280,280,280,0
|
|
20230530,123200,68288094,280,280,280,280,0
|
|
20230530,123100,68288094,280,280,280,280,0
|
|
20230530,123000,68288094,280,280,280,280,0
|
|
20230530,122900,68288094,280,280,280,280,0
|
|
20230530,122800,68288094,280,280,280,280,0
|
|
20230530,122700,68288094,280,280,280,280,0
|
|
20230530,122600,68288094,280,280,280,280,0
|
|
20230530,122500,68288094,280,280,280,280,0
|
|
20230530,122400,68288094,280,280,280,280,0
|
|
20230530,122300,68288094,280,280,280,280,1001
|
|
20230530,122200,68007814,279,279,279,279,300
|
|
20230530,122100,67924114,279,279,279,279,100
|
|
20230530,122000,67896214,279,279,279,279,0
|
|
20230530,121900,67896214,279,279,279,279,0
|
|
20230530,121800,67896214,279,279,279,279,1
|
|
20230530,121700,67895935,278,278,278,278,9014
|
|
20230530,121600,65390043,279,279,279,279,17079
|
|
20230530,121500,60625002,279,279,279,279,2354
|
|
20230530,121400,59968236,280,280,280,280,1
|
|
20230530,121300,59967956,280,280,280,280,0
|
|
20230530,121200,59967956,280,280,280,280,98
|
|
20230530,121100,59940516,280,280,280,280,100
|
|
20230530,121000,59912516,280,280,280,280,514
|
|
20230530,120900,59768596,280,280,280,280,100
|
|
20230530,120800,59740596,280,280,280,280,0
|
|
20230530,120700,59740596,280,280,280,280,57
|
|
20230530,120600,59724636,280,280,280,280,0
|
|
20230530,120500,59724636,280,280,280,280,139
|
|
20230530,120400,59685716,280,280,280,280,0
|
|
20230530,120300,59685716,280,280,280,280,0
|
|
20230530,120200,59685716,280,280,280,280,0
|
|
20230530,120100,59685716,280,280,280,280,2
|
|
20230530,120000,59685156,279,279,279,279,1451
|
|
20230530,115900,59280327,279,279,279,279,0
|
|
20230530,115800,59280327,279,279,279,279,0
|
|
20230530,115700,59280327,279,279,279,279,5000
|
|
20230530,115600,57885327,279,279,279,279,5000
|
|
20230530,115500,56490327,280,280,280,280,0
|
|
20230530,115400,56490327,280,280,280,280,200
|
|
20230530,115300,56434327,280,280,280,280,553
|
|
20230530,115200,56279487,280,280,280,280,0
|
|
20230530,115100,56279487,280,280,280,280,26
|
|
20230530,115000,56272207,279,279,279,279,999
|
|
20230530,114900,55993486,280,280,280,280,0
|
|
20230530,114800,55993486,280,280,280,280,70
|
|
20230530,114700,55973886,281,281,281,281,11
|
|
20230530,114600,55970795,281,280,281,280,6
|
|
20230530,114500,55969110,281,281,281,281,0
|
|
20230530,114400,55969110,281,281,281,281,0
|
|
20230530,114300,55969110,281,281,281,281,0
|
|
20230530,114200,55969110,281,281,281,281,10
|
|
20230530,114100,55966300,280,280,280,280,4291
|
|
20230530,114000,54764820,281,281,281,281,0
|
|
20230530,113900,54764820,281,281,281,281,86
|
|
20230530,113800,54740654,280,280,280,280,0
|
|
20230530,113700,54740654,280,280,280,280,4100
|
|
20230530,113600,53592654,280,280,280,280,0
|
|
20230530,113500,53592654,280,280,280,280,25
|
|
20230530,113400,53585654,281,281,281,281,28
|
|
20230530,113300,53577786,280,280,280,280,0
|
|
20230530,113200,53577786,280,280,280,280,999
|
|
20230530,113100,53298066,280,280,280,280,0
|
|
20230530,113000,53298066,280,280,280,280,40
|
|
20230530,112900,53286866,280,280,280,280,0
|
|
20230530,112800,53286866,280,280,280,280,0
|
|
20230530,112700,53286866,280,280,280,280,0
|
|
20230530,112600,53286866,280,280,280,280,1100
|
|
20230530,112500,52978866,280,280,280,280,101
|
|
20230530,112400,52950586,281,281,281,281,0
|
|
20230530,112300,52950586,281,281,281,281,103
|
|
20230530,112200,52921643,281,281,281,281,1
|
|
20230530,112100,52921362,281,281,281,281,0
|
|
20230530,112000,52921362,281,281,281,281,0
|
|
20230530,111900,52921362,281,281,281,281,1
|
|
20230530,111800,52921081,281,281,281,281,58
|
|
20230530,111700,52904783,281,281,281,281,0
|
|
20230530,111600,52904783,281,281,281,281,0
|
|
20230530,111500,52904783,281,281,281,281,56
|
|
20230530,111400,52889047,281,281,281,281,0
|
|
20230530,111300,52889047,281,281,281,281,86
|
|
20230530,111200,52864881,281,281,281,281,32
|
|
20230530,111100,52855889,281,281,281,281,32
|
|
20230530,111000,52846897,280,280,280,280,0
|
|
20230530,110900,52846897,280,281,281,280,1841
|
|
20230530,110800,52331317,281,281,281,281,0
|
|
20230530,110700,52331317,281,281,281,281,0
|
|
20230530,110600,52331317,281,281,281,281,0
|
|
20230530,110500,52331317,281,281,281,281,0
|
|
20230530,110400,52331317,281,281,281,281,350
|
|
20230530,110300,52232967,282,282,282,282,709
|
|
20230530,110200,52033029,282,282,282,282,0
|
|
20230530,110100,52033029,282,282,282,282,1
|
|
20230530,110000,52032747,281,281,281,281,8500
|
|
20230530,105900,49644247,282,281,282,281,690
|
|
20230530,105800,49450276,281,281,281,281,1
|
|
20230530,105700,49449995,281,281,281,281,150
|
|
20230530,105600,49407845,279,279,279,279,0
|
|
20230530,105500,49407845,279,280,280,279,14
|
|
20230530,105400,49403934,279,279,279,279,0
|
|
20230530,105300,49403934,279,279,279,279,0
|
|
20230530,105200,49403934,279,280,280,279,2618
|
|
20230530,105100,48673508,280,280,280,280,0
|
|
20230530,105000,48673508,280,280,280,280,100
|
|
20230530,104900,48645508,280,280,280,280,1000
|
|
20230530,104800,48365508,280,280,280,280,0
|
|
20230530,104700,48365508,280,280,280,280,0
|
|
20230530,104600,48365508,280,280,280,280,0
|
|
20230530,104500,48365508,280,280,280,280,9
|
|
20230530,104400,48362988,280,280,280,280,0
|
|
20230530,104300,48362988,280,280,280,280,200
|
|
20230530,104200,48306988,280,279,280,279,12105
|
|
20230530,104100,44929691,279,279,279,279,0
|
|
20230530,104000,44929691,279,279,279,279,0
|
|
20230530,103900,44929691,279,280,280,279,421
|
|
20230530,103800,44812231,280,280,280,280,0
|
|
20230530,103700,44812231,280,280,280,280,349
|
|
20230530,103600,44714511,280,280,280,280,0
|
|
20230530,103500,44714511,280,280,280,280,0
|
|
20230530,103400,44714511,280,280,280,280,2000
|
|
20230530,103300,44154511,282,282,282,282,0
|
|
20230530,103200,44154511,282,282,282,282,0
|
|
20230530,103100,44154511,282,281,283,281,326
|
|
20230530,103000,44062563,281,281,281,281,607
|
|
20230530,102900,43891996,281,281,281,281,201
|
|
20230530,102800,43835515,281,281,281,281,0
|
|
20230530,102700,43835515,281,281,281,281,0
|
|
20230530,102600,43835515,281,281,281,281,200
|
|
20230530,102500,43779315,281,281,281,281,0
|
|
20230530,102400,43779315,281,282,282,281,225
|
|
20230530,102300,43716089,281,281,281,281,312
|
|
20230530,102200,43628417,281,281,281,281,23
|
|
20230530,102100,43621954,281,281,281,281,0
|
|
20230530,102000,43621954,281,281,281,281,7
|
|
20230530,101900,43619987,281,281,281,281,1
|
|
20230530,101800,43619706,280,280,280,280,1017
|
|
20230530,101700,43334946,282,282,282,282,0
|
|
20230530,101600,43334946,282,282,282,282,2
|
|
20230530,101500,43334382,282,282,282,282,1
|
|
20230530,101400,43334100,280,280,280,280,0
|
|
20230530,101300,43334100,280,282,283,280,5110
|
|
20230530,101200,41893180,280,282,282,280,5005
|
|
20230530,101100,40491770,280,280,280,280,157
|
|
20230530,101000,40447810,283,282,283,280,5254
|
|
20230530,100900,38974035,280,280,280,280,3218
|
|
20230530,100800,38072995,281,281,282,281,1669
|
|
20230530,100700,37603928,282,282,282,282,0
|
|
20230530,100600,37603928,282,282,282,282,103
|
|
20230530,100500,37574882,282,282,282,282,10
|
|
20230530,100400,37572062,282,282,282,282,0
|
|
20230530,100300,37572062,282,282,282,282,0
|
|
20230530,100200,37572062,282,282,282,282,0
|
|
20230530,100100,37572062,282,281,282,280,4000
|
|
20230530,100000,36448357,281,281,281,281,1835
|
|
20230530,095900,35932722,280,280,280,280,0
|
|
20230530,095800,35932722,280,280,280,280,0
|
|
20230530,095700,35932722,280,281,281,280,13130
|
|
20230530,095600,32249192,282,282,282,282,0
|
|
20230530,095500,32249192,282,282,282,282,0
|
|
20230530,095400,32249192,282,282,282,282,0
|
|
20230530,095300,32249192,282,282,282,282,2
|
|
20230530,095200,32248628,282,282,282,282,0
|
|
20230530,095100,32248628,282,282,282,282,113
|
|
20230530,095000,32216762,282,282,282,282,7373
|
|
20230530,094900,30137576,283,283,283,283,100
|
|
20230530,094800,30109276,282,282,282,282,59
|
|
20230530,094700,30092638,282,282,282,282,346
|
|
20230530,094600,29995066,282,282,282,282,177
|
|
20230530,094500,29945152,283,283,283,283,1177
|
|
20230530,094400,29612061,283,283,283,283,23
|
|
20230530,094300,29605552,283,283,283,283,0
|
|
20230530,094200,29605552,283,283,283,283,1820
|
|
20230530,094100,29090492,283,283,283,283,3280
|
|
20230530,094000,28162252,283,283,283,283,1001
|
|
20230530,093900,27878969,283,283,283,282,371
|
|
20230530,093800,27774182,282,283,283,282,403
|
|
20230530,093700,27660533,283,283,283,283,4
|
|
20230530,093600,27659401,283,283,283,282,87
|
|
20230530,093500,27634830,283,283,283,283,0
|
|
20230530,093400,27634830,283,283,283,283,1577
|
|
20230530,093300,27188539,284,283,284,283,557
|
|
20230530,093200,27030404,283,283,283,283,1607
|
|
20230530,093100,26575623,283,282,283,282,588
|
|
20230530,093000,26409751,283,283,283,283,2
|
|
20230530,092900,26409185,283,283,283,283,2
|
|
20230530,092800,26408619,282,282,282,282,2403
|
|
20230530,092700,25730973,282,282,283,282,1403
|
|
20230530,092600,25333928,282,283,283,282,644
|
|
20230530,092500,25152259,283,281,283,281,5404
|
|
20230530,092400,23632112,281,281,281,281,2
|
|
20230530,092300,23631550,280,280,280,280,5099
|
|
20230530,092200,22203830,280,280,280,279,3758
|
|
20230530,092100,21151600,281,281,281,281,1
|
|
20230530,092000,21151319,281,280,281,280,1282
|
|
20230530,091900,20792336,280,281,281,280,6829
|
|
20230530,091800,18878707,281,281,281,281,10002
|
|
20230530,091700,16068145,281,281,281,281,0
|
|
20230530,091600,16068145,281,280,281,280,156
|
|
20230530,091500,16024429,280,280,280,280,3772
|
|
20230530,091400,14968269,279,279,279,279,0
|
|
20230530,091300,14968269,279,280,280,279,1826
|
|
20230530,091200,14458813,281,281,282,280,10151
|
|
20230530,091100,11606464,280,282,282,279,276
|
|
20230530,091000,11529164,282,282,283,280,8166
|
|
20230530,090900,9242530,282,281,282,281,338
|
|
20230530,090800,9147219,280,280,280,280,7538
|
|
20230530,090700,7036579,280,280,280,280,1010
|
|
20230530,090600,6753779,280,280,280,279,323
|
|
20230530,090500,6663616,280,279,280,279,337
|
|
20230530,090400,6569518,280,279,280,279,35
|
|
20230530,090300,6559719,279,279,280,279,804
|
|
20230530,090200,6335203,280,280,280,278,3205
|
|
20230530,090100,5438221,280,282,283,280,13985
|
|
20230530,090000,1503060,282,282,282,282,5330
|