694 lines
30 KiB
CSV
694 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203100,181039760,275,275,275,275,27262
|
|
20230531,203000,181039760,275,275,275,275,0
|
|
20230531,202900,181039760,275,275,275,275,0
|
|
20230531,202800,181039760,275,275,275,275,0
|
|
20230531,202700,181039760,275,275,275,275,0
|
|
20230531,202600,181039760,275,275,275,275,0
|
|
20230531,202500,181039760,275,275,275,275,0
|
|
20230531,202400,181039760,275,275,275,275,0
|
|
20230531,202300,181039760,275,275,275,275,0
|
|
20230531,202200,181039760,275,275,275,275,0
|
|
20230531,202100,181039760,275,275,275,275,0
|
|
20230531,202000,181039760,275,275,275,275,0
|
|
20230531,201900,181039760,275,275,275,275,0
|
|
20230531,201800,181039760,275,275,275,275,0
|
|
20230531,201700,181039760,275,275,275,275,0
|
|
20230531,201600,181039760,275,275,275,275,0
|
|
20230531,201500,181039760,275,275,275,275,0
|
|
20230531,201400,181039760,275,275,275,275,0
|
|
20230531,201300,181039760,275,275,275,275,0
|
|
20230531,201200,181039760,275,275,275,275,0
|
|
20230531,201100,181039760,275,275,275,275,0
|
|
20230531,201000,181039760,275,275,275,275,0
|
|
20230531,200900,181039760,275,275,275,275,0
|
|
20230531,200800,181039760,275,275,275,275,0
|
|
20230531,200700,181039760,275,275,275,275,0
|
|
20230531,200600,181039760,275,275,275,275,0
|
|
20230531,200500,181039760,275,275,275,275,0
|
|
20230531,200400,181039760,275,275,275,275,0
|
|
20230531,200300,181039760,275,275,275,275,0
|
|
20230531,200200,181039760,275,275,275,275,0
|
|
20230531,200100,181039760,275,275,275,275,27262
|
|
20230531,200000,181039760,275,275,275,275,0
|
|
20230531,195900,181039760,275,275,275,275,0
|
|
20230531,195800,181039760,275,275,275,275,0
|
|
20230531,195700,181039760,275,275,275,275,0
|
|
20230531,195600,181039760,275,275,275,275,0
|
|
20230531,195500,181039760,275,275,275,275,0
|
|
20230531,195400,181039760,275,275,275,275,0
|
|
20230531,195300,181039760,275,275,275,275,0
|
|
20230531,195200,181039760,275,275,275,275,0
|
|
20230531,195100,181039760,275,275,275,275,0
|
|
20230531,195000,181039760,275,275,275,275,0
|
|
20230531,194900,181039760,275,275,275,275,0
|
|
20230531,194800,181039760,275,275,275,275,0
|
|
20230531,194700,181039760,275,275,275,275,0
|
|
20230531,194600,181039760,275,275,275,275,0
|
|
20230531,194500,181039760,275,275,275,275,0
|
|
20230531,194400,181039760,275,275,275,275,0
|
|
20230531,194300,181039760,275,275,275,275,0
|
|
20230531,194200,181039760,275,275,275,275,0
|
|
20230531,194100,181039760,275,275,275,275,0
|
|
20230531,194000,181039760,275,275,275,275,0
|
|
20230531,193900,181039760,275,275,275,275,0
|
|
20230531,193800,181039760,275,275,275,275,0
|
|
20230531,193700,181039760,275,275,275,275,0
|
|
20230531,193600,181039760,275,275,275,275,0
|
|
20230531,193500,181039760,275,275,275,275,0
|
|
20230531,193400,181039760,275,275,275,275,0
|
|
20230531,193300,181039760,275,275,275,275,0
|
|
20230531,193200,181039760,275,275,275,275,0
|
|
20230531,193100,181039760,275,275,275,275,27262
|
|
20230531,193000,181039760,275,275,275,275,0
|
|
20230531,192900,181039760,275,275,275,275,0
|
|
20230531,192800,181039760,275,275,275,275,0
|
|
20230531,192700,181039760,275,275,275,275,0
|
|
20230531,192600,181039760,275,275,275,275,0
|
|
20230531,192500,181039760,275,275,275,275,0
|
|
20230531,192400,181039760,275,275,275,275,0
|
|
20230531,192300,181039760,275,275,275,275,0
|
|
20230531,192200,181039760,275,275,275,275,0
|
|
20230531,192100,181039760,275,275,275,275,0
|
|
20230531,192000,181039760,275,275,275,275,0
|
|
20230531,191900,181039760,275,275,275,275,0
|
|
20230531,191800,181039760,275,275,275,275,0
|
|
20230531,191700,181039760,275,275,275,275,0
|
|
20230531,191600,181039760,275,275,275,275,0
|
|
20230531,191500,181039760,275,275,275,275,0
|
|
20230531,191400,181039760,275,275,275,275,0
|
|
20230531,191300,181039760,275,275,275,275,0
|
|
20230531,191200,181039760,275,275,275,275,0
|
|
20230531,191100,181039760,275,275,275,275,0
|
|
20230531,191000,181039760,275,275,275,275,0
|
|
20230531,190900,181039760,275,275,275,275,0
|
|
20230531,190800,181039760,275,275,275,275,0
|
|
20230531,190700,181039760,275,275,275,275,0
|
|
20230531,190600,181039760,275,275,275,275,0
|
|
20230531,190500,181039760,275,275,275,275,0
|
|
20230531,190400,181039760,275,275,275,275,0
|
|
20230531,190300,181039760,275,275,275,275,0
|
|
20230531,190200,181039760,275,275,275,275,0
|
|
20230531,190100,181039760,275,275,275,275,27262
|
|
20230531,190000,181039760,275,275,275,275,0
|
|
20230531,185900,181039760,275,275,275,275,0
|
|
20230531,185800,181039760,275,275,275,275,0
|
|
20230531,185700,181039760,275,275,275,275,0
|
|
20230531,185600,181039760,275,275,275,275,0
|
|
20230531,185500,181039760,275,275,275,275,0
|
|
20230531,185400,181039760,275,275,275,275,0
|
|
20230531,185300,181039760,275,275,275,275,0
|
|
20230531,185200,181039760,275,275,275,275,0
|
|
20230531,185100,181039760,275,275,275,275,0
|
|
20230531,185000,181039760,275,275,275,275,0
|
|
20230531,184900,181039760,275,275,275,275,0
|
|
20230531,184800,181039760,275,275,275,275,0
|
|
20230531,184700,181039760,275,275,275,275,0
|
|
20230531,184600,181039760,275,275,275,275,0
|
|
20230531,184500,181039760,275,275,275,275,0
|
|
20230531,184400,181039760,275,275,275,275,0
|
|
20230531,184300,181039760,275,275,275,275,0
|
|
20230531,184200,181039760,275,275,275,275,0
|
|
20230531,184100,181039760,275,275,275,275,0
|
|
20230531,184000,181039760,275,275,275,275,0
|
|
20230531,183900,181039760,275,275,275,275,0
|
|
20230531,183800,181039760,275,275,275,275,0
|
|
20230531,183700,181039760,275,275,275,275,0
|
|
20230531,183600,181039760,275,275,275,275,0
|
|
20230531,183500,181039760,275,275,275,275,0
|
|
20230531,183400,181039760,275,275,275,275,0
|
|
20230531,183300,181039760,275,275,275,275,0
|
|
20230531,183200,181039760,275,275,275,275,0
|
|
20230531,183100,181039760,275,275,275,275,27262
|
|
20230531,183000,181039760,275,275,275,275,0
|
|
20230531,182900,181039760,275,275,275,275,0
|
|
20230531,182800,181039760,275,275,275,275,0
|
|
20230531,182700,181039760,275,275,275,275,0
|
|
20230531,182600,181039760,275,275,275,275,0
|
|
20230531,182500,181039760,275,275,275,275,0
|
|
20230531,182400,181039760,275,275,275,275,0
|
|
20230531,182300,181039760,275,275,275,275,0
|
|
20230531,182200,181039760,275,275,275,275,0
|
|
20230531,182100,181039760,275,275,275,275,0
|
|
20230531,182000,181039760,275,275,275,275,0
|
|
20230531,181900,181039760,275,275,275,275,0
|
|
20230531,181800,181039760,275,275,275,275,0
|
|
20230531,181700,181039760,275,275,275,275,0
|
|
20230531,181600,181039760,275,275,275,275,0
|
|
20230531,181500,181039760,275,275,275,275,0
|
|
20230531,181400,181039760,275,275,275,275,0
|
|
20230531,181300,181039760,275,275,275,275,0
|
|
20230531,181200,181039760,275,275,275,275,0
|
|
20230531,181100,181039760,275,275,275,275,0
|
|
20230531,181000,181039760,275,275,275,275,0
|
|
20230531,180900,181039760,275,275,275,275,0
|
|
20230531,180800,181039760,275,275,275,275,0
|
|
20230531,180700,181039760,275,275,275,275,0
|
|
20230531,180600,181039760,275,275,275,275,0
|
|
20230531,180500,181039760,275,275,275,275,0
|
|
20230531,180400,181039760,275,275,275,275,0
|
|
20230531,180300,181039760,275,275,275,275,0
|
|
20230531,180200,181039760,275,275,275,275,0
|
|
20230531,180100,181039760,275,275,275,275,27262
|
|
20230531,180000,181039760,275,275,275,275,0
|
|
20230531,175900,181039760,275,275,275,275,0
|
|
20230531,175800,181039760,275,275,275,275,0
|
|
20230531,175700,181039760,275,275,275,275,0
|
|
20230531,175600,181039760,275,275,275,275,0
|
|
20230531,175500,181039760,275,275,275,275,0
|
|
20230531,175400,181039760,275,275,275,275,0
|
|
20230531,175300,181039760,275,275,275,275,0
|
|
20230531,175200,181039760,275,275,275,275,0
|
|
20230531,175100,181039760,275,275,275,275,0
|
|
20230531,175000,181039760,275,275,275,275,0
|
|
20230531,174900,181039760,275,275,275,275,0
|
|
20230531,174800,181039760,275,275,275,275,0
|
|
20230531,174700,181039760,275,275,275,275,0
|
|
20230531,174600,181039760,275,275,275,275,0
|
|
20230531,174500,181039760,275,275,275,275,0
|
|
20230531,174400,181039760,275,275,275,275,0
|
|
20230531,174300,181039760,275,275,275,275,0
|
|
20230531,174200,181039760,275,275,275,275,0
|
|
20230531,174100,181039760,275,275,275,275,0
|
|
20230531,174000,181039760,275,275,275,275,0
|
|
20230531,173900,181039760,275,275,275,275,0
|
|
20230531,173800,181039760,275,275,275,275,0
|
|
20230531,173700,181039760,275,275,275,275,0
|
|
20230531,173600,181039760,275,275,275,275,0
|
|
20230531,173500,181039760,275,275,275,275,0
|
|
20230531,173400,181039760,275,275,275,275,0
|
|
20230531,173300,181039760,275,275,275,275,0
|
|
20230531,173200,181039760,275,275,275,275,0
|
|
20230531,173100,181039760,275,275,275,275,27262
|
|
20230531,173000,181039760,275,275,275,275,0
|
|
20230531,172900,181039760,275,275,275,275,0
|
|
20230531,172800,181039760,275,275,275,275,0
|
|
20230531,172700,181039760,275,275,275,275,0
|
|
20230531,172600,181039760,275,275,275,275,0
|
|
20230531,172500,181039760,275,275,275,275,0
|
|
20230531,172400,181039760,275,275,275,275,0
|
|
20230531,172300,181039760,275,275,275,275,0
|
|
20230531,172200,181039760,275,275,275,275,0
|
|
20230531,172100,181039760,275,275,275,275,0
|
|
20230531,172000,181039760,275,275,275,275,0
|
|
20230531,171900,181039760,275,275,275,275,0
|
|
20230531,171800,181039760,275,275,275,275,0
|
|
20230531,171700,181039760,275,275,275,275,0
|
|
20230531,171600,181039760,275,275,275,275,0
|
|
20230531,171500,181039760,275,275,275,275,0
|
|
20230531,171400,181039760,275,275,275,275,0
|
|
20230531,171300,181039760,275,275,275,275,0
|
|
20230531,171200,181039760,275,275,275,275,0
|
|
20230531,171100,181039760,275,275,275,275,0
|
|
20230531,171000,181039760,275,275,275,275,0
|
|
20230531,170900,181039760,275,275,275,275,0
|
|
20230531,170800,181039760,275,275,275,275,0
|
|
20230531,170700,181039760,275,275,275,275,0
|
|
20230531,170600,181039760,275,275,275,275,0
|
|
20230531,170500,181039760,275,275,275,275,0
|
|
20230531,170400,181039760,275,275,275,275,0
|
|
20230531,170300,181039760,275,275,275,275,0
|
|
20230531,170200,181039760,275,275,275,275,0
|
|
20230531,170100,181039760,275,275,275,275,27262
|
|
20230531,170000,181039760,275,275,275,275,0
|
|
20230531,165900,181039760,275,275,275,275,0
|
|
20230531,165800,181039760,275,275,275,275,0
|
|
20230531,165700,181039760,275,275,275,275,0
|
|
20230531,165600,181039760,275,275,275,275,0
|
|
20230531,165500,181039760,275,275,275,275,0
|
|
20230531,165400,181039760,275,275,275,275,0
|
|
20230531,165300,181039760,275,275,275,275,0
|
|
20230531,165200,181039760,275,275,275,275,0
|
|
20230531,165100,181039760,275,275,275,275,0
|
|
20230531,165000,181039760,275,275,275,275,0
|
|
20230531,164900,181039760,275,275,275,275,0
|
|
20230531,164800,181039760,275,275,275,275,0
|
|
20230531,164700,181039760,275,275,275,275,0
|
|
20230531,164600,181039760,275,275,275,275,0
|
|
20230531,164500,181039760,275,275,275,275,0
|
|
20230531,164400,181039760,275,275,275,275,0
|
|
20230531,164300,181039760,275,275,275,275,0
|
|
20230531,164200,181039760,275,275,275,275,0
|
|
20230531,164100,181039760,275,275,275,275,0
|
|
20230531,164000,181039760,275,275,275,275,0
|
|
20230531,163900,181039760,275,275,275,275,0
|
|
20230531,163800,181039760,275,275,275,275,0
|
|
20230531,163700,181039760,275,275,275,275,0
|
|
20230531,163600,181039760,275,275,275,275,0
|
|
20230531,163500,181039760,275,275,275,275,0
|
|
20230531,163400,181039760,275,275,275,275,0
|
|
20230531,163300,181039760,275,275,275,275,0
|
|
20230531,163200,181039760,275,275,275,275,0
|
|
20230531,163100,181039760,275,275,275,275,27262
|
|
20230531,163000,181039760,275,275,275,275,0
|
|
20230531,162900,181039760,275,275,275,275,0
|
|
20230531,162800,181039760,275,275,275,275,0
|
|
20230531,162700,181039760,275,275,275,275,0
|
|
20230531,162600,181039760,275,275,275,275,0
|
|
20230531,162500,181039760,275,275,275,275,0
|
|
20230531,162400,181039760,275,275,275,275,0
|
|
20230531,162300,181039760,275,275,275,275,0
|
|
20230531,162200,181039760,275,275,275,275,0
|
|
20230531,162100,181039760,275,275,275,275,0
|
|
20230531,162000,181039760,275,275,275,275,0
|
|
20230531,161900,181039760,275,275,275,275,0
|
|
20230531,161800,181039760,275,275,275,275,0
|
|
20230531,161700,181039760,275,275,275,275,0
|
|
20230531,161600,181039760,275,275,275,275,0
|
|
20230531,161500,181039760,275,275,275,275,0
|
|
20230531,161400,181039760,275,275,275,275,0
|
|
20230531,161300,181039760,275,275,275,275,0
|
|
20230531,161200,181039760,275,275,275,275,0
|
|
20230531,161100,181039760,275,275,275,275,0
|
|
20230531,161000,181039760,275,275,275,275,0
|
|
20230531,160900,181039760,275,275,275,275,0
|
|
20230531,160800,181039760,275,275,275,275,0
|
|
20230531,160700,181039760,275,275,275,275,0
|
|
20230531,160600,181039760,275,275,275,275,0
|
|
20230531,160500,181039760,275,275,275,275,0
|
|
20230531,160400,181039760,275,275,275,275,0
|
|
20230531,160300,181039760,275,275,275,275,0
|
|
20230531,160200,181039760,275,275,275,275,0
|
|
20230531,160100,181039760,275,275,275,275,27262
|
|
20230531,160000,181039760,275,275,275,275,0
|
|
20230531,155900,181039760,275,275,275,275,0
|
|
20230531,155800,181039760,275,275,275,275,0
|
|
20230531,155700,181039760,275,275,275,275,0
|
|
20230531,155600,181039760,275,275,275,275,0
|
|
20230531,155500,181039760,275,275,275,275,0
|
|
20230531,155400,181039760,275,275,275,275,0
|
|
20230531,155300,181039760,275,275,275,275,0
|
|
20230531,155200,181039760,275,275,275,275,0
|
|
20230531,155100,181039760,275,275,275,275,0
|
|
20230531,155000,181039760,275,275,275,275,0
|
|
20230531,154900,181039760,275,275,275,275,0
|
|
20230531,154800,181039760,275,275,275,275,0
|
|
20230531,154700,181039760,275,275,275,275,0
|
|
20230531,154600,181039760,275,275,275,275,0
|
|
20230531,154500,181039760,275,275,275,275,0
|
|
20230531,154400,181039760,275,275,275,275,0
|
|
20230531,154300,181039760,275,275,275,275,0
|
|
20230531,154200,181039760,275,275,275,275,0
|
|
20230531,154100,181039760,275,275,275,275,0
|
|
20230531,154000,181039760,275,275,275,275,0
|
|
20230531,153900,181039760,275,275,275,275,0
|
|
20230531,153800,181039760,275,275,275,275,0
|
|
20230531,153700,181039760,275,275,275,275,0
|
|
20230531,153600,181039760,275,275,275,275,0
|
|
20230531,153500,181039760,275,275,275,275,0
|
|
20230531,153400,181039760,275,275,275,275,0
|
|
20230531,153300,181039760,275,275,275,275,0
|
|
20230531,153200,181039760,275,275,275,275,0
|
|
20230531,153100,181039760,275,275,275,275,27262
|
|
20230531,153000,181039760,275,275,275,275,27262
|
|
20230531,152900,173542710,275,275,275,275,0
|
|
20230531,152800,173542710,275,275,275,275,0
|
|
20230531,152700,173542710,275,275,275,275,0
|
|
20230531,152600,173542710,275,275,275,275,0
|
|
20230531,152500,173542710,275,275,275,275,0
|
|
20230531,152400,173542710,275,275,275,275,0
|
|
20230531,152300,173542710,275,275,275,275,0
|
|
20230531,152200,173542710,275,275,275,275,0
|
|
20230531,152100,173542710,275,275,275,275,0
|
|
20230531,152000,173542710,275,275,275,275,0
|
|
20230531,151900,173542710,275,275,275,275,624
|
|
20230531,151800,173371110,275,275,275,275,1538
|
|
20230531,151700,172948160,275,275,275,275,3522
|
|
20230531,151600,171979610,275,275,275,275,250
|
|
20230531,151500,171910860,275,275,275,274,16028
|
|
20230531,151400,167507092,275,274,275,274,2323
|
|
20230531,151300,166870190,274,274,274,274,5500
|
|
20230531,151200,165363190,274,274,274,273,32071
|
|
20230531,151100,156588736,274,274,274,274,1054
|
|
20230531,151000,156299940,274,274,274,273,5064
|
|
20230531,150900,154917453,274,274,274,274,20406
|
|
20230531,150800,149326209,275,275,275,275,0
|
|
20230531,150700,149326209,275,275,275,275,0
|
|
20230531,150600,149326209,275,275,275,275,0
|
|
20230531,150500,149326209,275,275,275,275,100
|
|
20230531,150400,149298709,275,275,275,275,65
|
|
20230531,150300,149280834,275,275,275,274,277
|
|
20230531,150200,149204860,275,275,275,275,12
|
|
20230531,150100,149201560,275,275,275,274,64
|
|
20230531,150000,149183970,275,275,276,272,39441
|
|
20230531,145900,138407260,275,275,275,275,4317
|
|
20230531,145800,137220085,275,275,275,275,1
|
|
20230531,145700,137219810,275,275,275,274,480
|
|
20230531,145600,137087811,275,275,275,275,239
|
|
20230531,145500,137022086,275,275,275,275,257
|
|
20230531,145400,136951411,275,275,275,275,13
|
|
20230531,145300,136947836,275,275,275,275,1
|
|
20230531,145200,136947561,274,274,274,274,1312
|
|
20230531,145100,136588073,274,274,274,274,37
|
|
20230531,145000,136577935,274,274,274,274,4783
|
|
20230531,144900,135267393,274,274,274,274,1898
|
|
20230531,144800,134747341,275,275,275,275,0
|
|
20230531,144700,134747341,275,276,276,274,20028
|
|
20230531,144600,129259628,275,275,275,275,3400
|
|
20230531,144500,128324628,275,275,275,275,11
|
|
20230531,144400,128321603,275,275,275,275,800
|
|
20230531,144300,128101603,275,275,275,275,955
|
|
20230531,144200,127838978,275,275,275,275,90
|
|
20230531,144100,127814228,275,275,275,275,2760
|
|
20230531,144000,127055228,275,275,275,275,305
|
|
20230531,143900,126971353,276,275,276,275,131
|
|
20230531,143800,126935327,275,275,275,275,4505
|
|
20230531,143700,125696452,275,275,275,275,5
|
|
20230531,143600,125695077,275,275,275,275,1906
|
|
20230531,143500,125170927,274,275,275,274,1032
|
|
20230531,143400,124887989,275,275,275,275,1465
|
|
20230531,143300,124485114,275,275,276,275,602
|
|
20230531,143200,124319464,274,274,274,274,0
|
|
20230531,143100,124319464,274,277,277,274,38875
|
|
20230531,143000,113662993,276,276,276,276,4
|
|
20230531,142900,113661889,276,276,276,276,496
|
|
20230531,142800,113524993,276,276,276,276,0
|
|
20230531,142700,113524993,276,275,276,275,79
|
|
20230531,142600,113503264,275,277,277,275,35403
|
|
20230531,142500,103765049,277,277,277,277,0
|
|
20230531,142400,103765049,277,277,277,277,61
|
|
20230531,142300,103748152,277,277,277,277,180
|
|
20230531,142200,103698292,277,277,277,277,100
|
|
20230531,142100,103670592,277,277,277,277,0
|
|
20230531,142000,103670592,277,277,277,277,120
|
|
20230531,141900,103637352,277,277,277,277,38
|
|
20230531,141800,103626826,277,277,277,277,0
|
|
20230531,141700,103626826,277,277,277,277,0
|
|
20230531,141600,103626826,277,277,277,277,0
|
|
20230531,141500,103626826,277,277,277,277,42
|
|
20230531,141400,103615192,277,277,277,277,0
|
|
20230531,141300,103615192,277,277,277,277,0
|
|
20230531,141200,103615192,277,277,277,277,0
|
|
20230531,141100,103615192,277,277,277,277,0
|
|
20230531,141000,103615192,277,277,277,277,0
|
|
20230531,140900,103615192,277,277,277,277,3
|
|
20230531,140800,103614361,276,276,276,276,0
|
|
20230531,140700,103614361,276,276,276,276,2
|
|
20230531,140600,103613809,276,276,276,276,194
|
|
20230531,140500,103560265,276,276,276,276,309
|
|
20230531,140400,103474981,275,276,276,275,30000
|
|
20230531,140300,95219005,277,277,277,277,0
|
|
20230531,140200,95219005,277,277,277,277,0
|
|
20230531,140100,95219005,277,277,277,277,0
|
|
20230531,140000,95219005,277,277,277,277,0
|
|
20230531,135900,95219005,277,277,277,277,0
|
|
20230531,135800,95219005,277,276,277,276,1257
|
|
20230531,135700,94871816,276,276,276,276,0
|
|
20230531,135600,94871816,276,276,276,276,190
|
|
20230531,135500,94819376,277,277,277,277,0
|
|
20230531,135400,94819376,277,277,277,277,24438
|
|
20230531,135300,88050050,277,277,277,277,36
|
|
20230531,135200,88040078,277,277,277,277,0
|
|
20230531,135100,88040078,277,276,277,276,249
|
|
20230531,135000,87971320,277,277,277,277,2058
|
|
20230531,134900,87401254,277,277,277,277,0
|
|
20230531,134800,87401254,277,277,277,277,0
|
|
20230531,134700,87401254,277,277,277,277,0
|
|
20230531,134600,87401254,277,277,277,277,56
|
|
20230531,134500,87385742,276,276,276,276,283
|
|
20230531,134400,87307634,277,277,277,277,0
|
|
20230531,134300,87307634,277,277,277,277,1000
|
|
20230531,134200,87030634,277,277,277,277,127
|
|
20230531,134100,86995455,277,277,277,277,200
|
|
20230531,134000,86940055,277,277,277,277,3522
|
|
20230531,133900,85964461,277,277,277,277,8151
|
|
20230531,133800,83706634,277,279,279,277,2021
|
|
20230531,133700,83146775,279,279,279,279,0
|
|
20230531,133600,83146775,279,279,279,279,0
|
|
20230531,133500,83146775,279,279,279,279,0
|
|
20230531,133400,83146775,279,279,279,279,0
|
|
20230531,133300,83146775,279,279,279,279,1
|
|
20230531,133200,83146496,277,277,277,277,1
|
|
20230531,133100,83146219,279,279,279,279,0
|
|
20230531,133000,83146219,279,279,279,279,0
|
|
20230531,132900,83146219,279,279,279,279,23
|
|
20230531,132800,83139802,279,279,279,279,0
|
|
20230531,132700,83139802,279,279,279,278,789
|
|
20230531,132600,82920458,278,278,278,278,4861
|
|
20230531,132500,81569100,277,278,278,277,1974
|
|
20230531,132400,81020702,278,278,278,278,0
|
|
20230531,132300,81020702,278,279,279,278,8613
|
|
20230531,132200,78626287,279,279,279,279,0
|
|
20230531,132100,78626287,279,279,279,279,0
|
|
20230531,132000,78626287,279,279,279,279,55
|
|
20230531,131900,78610942,278,278,278,278,35
|
|
20230531,131800,78601212,279,279,279,279,0
|
|
20230531,131700,78601212,279,279,279,279,0
|
|
20230531,131600,78601212,279,279,279,279,0
|
|
20230531,131500,78601212,279,279,279,279,0
|
|
20230531,131400,78601212,279,279,279,279,1000
|
|
20230531,131300,78322212,279,279,279,279,0
|
|
20230531,131200,78322212,279,279,279,279,0
|
|
20230531,131100,78322212,279,279,279,279,0
|
|
20230531,131000,78322212,279,279,279,279,1
|
|
20230531,130900,78321933,279,279,279,279,2
|
|
20230531,130800,78321375,279,279,279,279,0
|
|
20230531,130700,78321375,279,279,279,279,0
|
|
20230531,130600,78321375,279,279,279,279,56
|
|
20230531,130500,78305751,278,278,278,278,0
|
|
20230531,130400,78305751,278,279,279,278,206
|
|
20230531,130300,78248281,279,279,279,279,0
|
|
20230531,130200,78248281,279,279,279,279,3741
|
|
20230531,130100,77204542,279,279,279,279,3000
|
|
20230531,130000,76367542,279,279,279,279,20
|
|
20230531,125900,76361962,279,279,279,279,57
|
|
20230531,125800,76346059,279,278,279,278,107
|
|
20230531,125700,76316208,278,278,278,278,3
|
|
20230531,125600,76315374,279,278,279,278,12
|
|
20230531,125500,76312037,278,278,278,278,0
|
|
20230531,125400,76312037,278,279,279,278,6581
|
|
20230531,125300,74482458,279,279,279,279,0
|
|
20230531,125200,74482458,279,279,279,279,700
|
|
20230531,125100,74287158,279,279,279,279,1
|
|
20230531,125000,74286879,278,278,278,278,20
|
|
20230531,124900,74281319,278,278,278,278,34
|
|
20230531,124800,74271867,279,279,279,279,0
|
|
20230531,124700,74271867,279,279,279,279,0
|
|
20230531,124600,74271867,279,279,279,279,0
|
|
20230531,124500,74271867,279,279,279,279,0
|
|
20230531,124400,74271867,279,279,279,279,0
|
|
20230531,124300,74271867,279,279,279,279,2
|
|
20230531,124200,74271309,279,279,279,279,0
|
|
20230531,124100,74271309,279,279,279,279,0
|
|
20230531,124000,74271309,279,279,279,279,0
|
|
20230531,123900,74271309,279,279,279,279,0
|
|
20230531,123800,74271309,279,279,279,279,0
|
|
20230531,123700,74271309,279,279,279,279,0
|
|
20230531,123600,74271309,279,279,279,279,371
|
|
20230531,123500,74167800,279,279,279,279,0
|
|
20230531,123400,74167800,279,279,279,279,3
|
|
20230531,123300,74166963,278,278,278,278,177
|
|
20230531,123200,74117757,279,279,279,279,0
|
|
20230531,123100,74117757,279,279,279,279,28
|
|
20230531,123000,74109945,279,279,279,279,2000
|
|
20230531,122900,73551945,279,279,279,279,1020
|
|
20230531,122800,73267365,279,279,279,279,4055
|
|
20230531,122700,72136020,279,279,279,279,2
|
|
20230531,122600,72135462,278,278,278,278,2048
|
|
20230531,122500,71566118,279,279,279,279,34
|
|
20230531,122400,71556632,279,279,279,279,4
|
|
20230531,122300,71555516,279,279,279,279,20
|
|
20230531,122200,71549936,279,279,279,279,0
|
|
20230531,122100,71549936,279,279,279,279,20
|
|
20230531,122000,71544356,279,279,279,279,1
|
|
20230531,121900,71544077,279,279,279,279,0
|
|
20230531,121800,71544077,279,279,279,279,3000
|
|
20230531,121700,70707077,279,279,279,279,0
|
|
20230531,121600,70707077,279,279,279,279,0
|
|
20230531,121500,70707077,279,279,279,279,0
|
|
20230531,121400,70707077,279,279,279,279,1
|
|
20230531,121300,70706798,279,279,279,279,349
|
|
20230531,121200,70609427,279,279,279,279,109
|
|
20230531,121100,70579016,279,279,279,279,57
|
|
20230531,121000,70563113,279,279,279,279,0
|
|
20230531,120900,70563113,279,279,279,279,60
|
|
20230531,120800,70546373,278,278,278,278,0
|
|
20230531,120700,70546373,278,278,278,278,2936
|
|
20230531,120600,69730165,279,279,279,279,0
|
|
20230531,120500,69730165,279,279,279,279,0
|
|
20230531,120400,69730165,279,279,279,279,0
|
|
20230531,120300,69730165,279,279,279,279,2064
|
|
20230531,120200,69154309,280,280,280,280,0
|
|
20230531,120100,69154309,280,280,280,280,0
|
|
20230531,120000,69154309,280,280,280,280,1
|
|
20230531,115900,69154029,279,279,279,279,0
|
|
20230531,115800,69154029,279,279,279,279,0
|
|
20230531,115700,69154029,279,279,279,279,0
|
|
20230531,115600,69154029,279,279,279,279,0
|
|
20230531,115500,69154029,279,279,279,279,14
|
|
20230531,115400,69150123,280,280,280,280,0
|
|
20230531,115300,69150123,280,280,280,280,0
|
|
20230531,115200,69150123,280,280,280,280,0
|
|
20230531,115100,69150123,280,280,280,280,0
|
|
20230531,115000,69150123,280,280,280,280,0
|
|
20230531,114900,69150123,280,280,280,280,2
|
|
20230531,114800,69149563,280,280,280,280,0
|
|
20230531,114700,69149563,280,280,280,280,2013
|
|
20230531,114600,68585923,280,280,280,280,0
|
|
20230531,114500,68585923,280,280,280,280,50
|
|
20230531,114400,68571923,280,280,280,280,0
|
|
20230531,114300,68571923,280,280,280,280,4
|
|
20230531,114200,68570803,280,280,280,280,0
|
|
20230531,114100,68570803,280,280,280,280,3000
|
|
20230531,114000,67730803,280,280,280,280,0
|
|
20230531,113900,67730803,280,280,280,280,50
|
|
20230531,113800,67716803,280,280,280,280,22
|
|
20230531,113700,67710643,280,280,280,280,0
|
|
20230531,113600,67710643,280,280,280,280,56
|
|
20230531,113500,67694963,279,279,279,279,0
|
|
20230531,113400,67694963,279,279,279,279,0
|
|
20230531,113300,67694963,279,279,279,279,0
|
|
20230531,113200,67694963,279,279,279,279,1
|
|
20230531,113100,67694684,279,279,279,279,0
|
|
20230531,113000,67694684,279,279,279,279,0
|
|
20230531,112900,67694684,279,279,279,279,2
|
|
20230531,112800,67694126,280,280,280,280,0
|
|
20230531,112700,67694126,280,280,280,280,1
|
|
20230531,112600,67693846,279,279,279,279,0
|
|
20230531,112500,67693846,279,279,279,279,900
|
|
20230531,112400,67442746,279,279,279,279,0
|
|
20230531,112300,67442746,279,279,279,279,0
|
|
20230531,112200,67442746,279,279,279,279,0
|
|
20230531,112100,67442746,279,279,279,279,2
|
|
20230531,112000,67442188,280,280,280,280,111
|
|
20230531,111900,67411108,280,280,280,280,86
|
|
20230531,111800,67387028,277,277,277,277,0
|
|
20230531,111700,67387028,277,280,280,277,16236
|
|
20230531,111600,62875219,280,280,280,280,13
|
|
20230531,111500,62871579,281,281,281,281,0
|
|
20230531,111400,62871579,281,281,281,281,1590
|
|
20230531,111300,62424789,280,280,280,280,3572
|
|
20230531,111200,61424629,280,280,280,280,500
|
|
20230531,111100,61284629,280,281,281,280,68
|
|
20230531,111000,61265556,281,280,281,280,500
|
|
20230531,110900,61125520,280,280,280,280,0
|
|
20230531,110800,61125520,280,280,280,280,173
|
|
20230531,110700,61077080,281,281,281,281,0
|
|
20230531,110600,61077080,281,281,281,281,0
|
|
20230531,110500,61077080,281,281,281,281,0
|
|
20230531,110400,61077080,281,281,281,281,1
|
|
20230531,110300,61076799,281,279,281,279,32
|
|
20230531,110200,61067825,280,280,280,280,1710
|
|
20230531,110100,60589025,281,280,281,280,5292
|
|
20230531,110000,59107255,280,280,280,280,0
|
|
20230531,105900,59107255,280,280,280,280,0
|
|
20230531,105800,59107255,280,280,280,280,50
|
|
20230531,105700,59093255,280,280,280,280,0
|
|
20230531,105600,59093255,280,280,280,280,178
|
|
20230531,105500,59043415,280,281,281,280,1872
|
|
20230531,105400,58519245,281,281,281,281,0
|
|
20230531,105300,58519245,281,281,281,281,0
|
|
20230531,105200,58519245,281,281,281,281,238
|
|
20230531,105100,58452367,281,281,281,281,6
|
|
20230531,105000,58450681,281,281,281,281,0
|
|
20230531,104900,58450681,281,281,281,281,0
|
|
20230531,104800,58450681,281,281,281,281,0
|
|
20230531,104700,58450681,281,281,281,281,0
|
|
20230531,104600,58450681,281,281,281,281,0
|
|
20230531,104500,58450681,281,281,281,281,0
|
|
20230531,104400,58450681,281,281,281,281,0
|
|
20230531,104300,58450681,281,281,281,281,224
|
|
20230531,104200,58387737,281,279,281,279,2
|
|
20230531,104100,58387177,280,280,280,280,0
|
|
20230531,104000,58387177,280,280,280,280,1352
|
|
20230531,103900,58008617,280,280,280,280,50
|
|
20230531,103800,57994617,281,281,281,281,0
|
|
20230531,103700,57994617,281,281,281,281,0
|
|
20230531,103600,57994617,281,280,281,280,137
|
|
20230531,103500,57956220,280,281,281,280,72
|
|
20230531,103400,57935995,281,281,281,281,10
|
|
20230531,103300,57933185,281,281,281,281,56
|
|
20230531,103200,57917449,280,280,280,280,0
|
|
20230531,103100,57917449,280,280,280,280,0
|
|
20230531,103000,57917449,280,280,280,280,0
|
|
20230531,102900,57917449,280,280,280,280,91
|
|
20230531,102800,57891969,280,280,280,280,0
|
|
20230531,102700,57891969,280,280,280,280,0
|
|
20230531,102600,57891969,280,280,280,280,461
|
|
20230531,102500,57762889,280,280,280,280,0
|
|
20230531,102400,57762889,280,280,280,280,0
|
|
20230531,102300,57762889,280,280,280,280,0
|
|
20230531,102200,57762889,280,280,280,280,0
|
|
20230531,102100,57762889,280,280,280,280,11
|
|
20230531,102000,57759809,281,281,281,281,10
|
|
20230531,101900,57756999,281,281,281,281,0
|
|
20230531,101800,57756999,281,280,281,280,20
|
|
20230531,101700,57751396,280,280,280,280,10
|
|
20230531,101600,57748596,280,280,280,280,0
|
|
20230531,101500,57748596,280,280,280,280,4109
|
|
20230531,101400,56598076,281,281,281,281,0
|
|
20230531,101300,56598076,281,281,281,281,0
|
|
20230531,101200,56598076,281,281,281,281,0
|
|
20230531,101100,56598076,281,281,281,281,8
|
|
20230531,101000,56595828,281,281,281,281,0
|
|
20230531,100900,56595828,281,281,281,281,100
|
|
20230531,100800,56567728,281,280,281,280,1920
|
|
20230531,100700,56028243,281,281,281,281,0
|
|
20230531,100600,56028243,281,281,281,281,0
|
|
20230531,100500,56028243,281,281,281,281,502
|
|
20230531,100400,55887181,281,281,281,281,0
|
|
20230531,100300,55887181,281,281,281,281,0
|
|
20230531,100200,55887181,281,282,282,281,3000
|
|
20230531,100100,55043181,282,281,282,281,3134
|
|
20230531,100000,54161922,283,283,283,283,0
|
|
20230531,095900,54161922,283,283,283,283,0
|
|
20230531,095800,54161922,283,283,283,283,0
|
|
20230531,095700,54161922,283,282,283,282,5525
|
|
20230531,095600,52603847,283,282,283,279,6202
|
|
20230531,095500,50855486,282,282,282,282,21
|
|
20230531,095400,50849564,281,280,281,278,1846
|
|
20230531,095300,50334642,282,282,282,282,1
|
|
20230531,095200,50334360,282,282,282,282,76
|
|
20230531,095100,50312928,282,281,282,281,34
|
|
20230531,095000,50303349,281,282,282,281,36
|
|
20230531,094900,50293198,282,282,282,282,0
|
|
20230531,094800,50293198,282,282,282,282,54
|
|
20230531,094700,50277970,283,282,283,282,34
|
|
20230531,094600,50268373,283,282,283,282,6174
|
|
20230531,094500,48526082,282,281,283,281,38481
|
|
20230531,094400,37640651,280,281,281,280,213
|
|
20230531,094300,37580900,281,281,281,281,3459
|
|
20230531,094200,36608921,281,279,281,279,40177
|
|
20230531,094100,25381408,279,279,279,279,0
|
|
20230531,094000,25381408,279,277,279,277,108
|
|
20230531,093900,25351472,278,278,279,278,138
|
|
20230531,093800,25313017,279,278,279,278,114
|
|
20230531,093700,25281224,279,279,279,279,13293
|
|
20230531,093600,21572477,278,278,278,278,45
|
|
20230531,093500,21559967,279,279,279,279,0
|
|
20230531,093400,21559967,279,279,279,279,2
|
|
20230531,093300,21559409,278,279,279,278,41
|
|
20230531,093200,21548008,279,279,279,279,5
|
|
20230531,093100,21546613,278,278,278,278,100
|
|
20230531,093000,21518813,279,279,279,279,0
|
|
20230531,092900,21518813,279,279,279,279,71
|
|
20230531,092800,21499004,279,277,279,277,64
|
|
20230531,092700,21481274,279,279,279,279,1072
|
|
20230531,092600,21182186,278,279,280,278,4200
|
|
20230531,092500,20012622,280,279,280,279,1001
|
|
20230531,092400,19733342,279,279,279,279,0
|
|
20230531,092300,19733342,279,279,279,279,2
|
|
20230531,092200,19732784,277,277,277,277,0
|
|
20230531,092100,19732784,277,277,277,277,236
|
|
20230531,092000,19667412,279,279,279,279,201
|
|
20230531,091900,19611333,279,279,279,279,3
|
|
20230531,091800,19610496,279,279,279,279,0
|
|
20230531,091700,19610496,279,279,279,279,1
|
|
20230531,091600,19610217,279,278,279,278,762
|
|
20230531,091500,19397623,279,279,279,279,3
|
|
20230531,091400,19396786,280,278,280,278,2000
|
|
20230531,091300,18839766,278,278,278,278,23337
|
|
20230531,091200,12352080,278,278,278,278,1000
|
|
20230531,091100,12074080,278,278,278,278,3
|
|
20230531,091000,12073246,278,278,278,278,0
|
|
20230531,090900,12073246,278,277,278,277,952
|
|
20230531,090800,11809540,277,277,277,277,540
|
|
20230531,090700,11659960,278,278,278,278,1001
|
|
20230531,090600,11381682,277,276,277,276,1281
|
|
20230531,090500,11028094,276,276,276,276,16
|
|
20230531,090400,11023678,276,276,276,276,0
|
|
20230531,090300,11023678,276,276,276,276,100
|
|
20230531,090200,10996078,276,275,276,274,17877
|
|
20230531,090100,6096293,275,276,276,275,993
|
|
20230531,090000,5822226,274,274,274,274,21249
|