577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,183400,202494374,714,714,714,714,1654
|
|
20230530,183300,202494374,714,714,714,714,0
|
|
20230530,183200,202494374,714,714,714,714,0
|
|
20230530,183100,202494374,714,714,714,714,0
|
|
20230530,183000,202494374,714,714,714,714,0
|
|
20230530,182900,202494374,714,714,714,714,0
|
|
20230530,182800,202494374,714,714,714,714,0
|
|
20230530,182700,202494374,714,714,714,714,0
|
|
20230530,182600,202494374,714,714,714,714,0
|
|
20230530,182500,202494374,714,714,714,714,0
|
|
20230530,182400,202494374,714,714,714,714,0
|
|
20230530,182300,202494374,714,714,714,714,0
|
|
20230530,182200,202494374,714,714,714,714,0
|
|
20230530,182100,202494374,714,714,714,714,0
|
|
20230530,182000,202494374,714,714,714,714,0
|
|
20230530,181900,202494374,714,714,714,714,0
|
|
20230530,181800,202494374,714,714,714,714,0
|
|
20230530,181700,202494374,714,714,714,714,0
|
|
20230530,181600,202494374,714,714,714,714,0
|
|
20230530,181500,202494374,714,714,714,714,0
|
|
20230530,181400,202494374,714,714,714,714,0
|
|
20230530,181300,202494374,714,714,714,714,0
|
|
20230530,181200,202494374,714,714,714,714,0
|
|
20230530,181100,202494374,714,714,714,714,0
|
|
20230530,181000,202494374,714,714,714,714,0
|
|
20230530,180900,202494374,714,714,714,714,0
|
|
20230530,180800,202494374,714,714,714,714,0
|
|
20230530,180700,202494374,714,714,714,714,0
|
|
20230530,180600,202494374,714,714,714,714,0
|
|
20230530,180500,202494374,714,714,714,714,0
|
|
20230530,180400,202494374,714,714,714,714,1654
|
|
20230530,180300,202494374,714,714,714,714,0
|
|
20230530,180200,202494374,714,714,714,714,0
|
|
20230530,180100,202494374,714,714,714,714,0
|
|
20230530,180000,202494374,714,714,714,714,0
|
|
20230530,175900,202494374,714,714,714,714,0
|
|
20230530,175800,202494374,714,714,714,714,0
|
|
20230530,175700,202494374,714,714,714,714,0
|
|
20230530,175600,202494374,714,714,714,714,0
|
|
20230530,175500,202494374,714,714,714,714,0
|
|
20230530,175400,202494374,714,714,714,714,0
|
|
20230530,175300,202494374,714,714,714,714,0
|
|
20230530,175200,202494374,714,714,714,714,0
|
|
20230530,175100,202494374,714,714,714,714,0
|
|
20230530,175000,202494374,714,714,714,714,0
|
|
20230530,174900,202494374,714,714,714,714,0
|
|
20230530,174800,202494374,714,714,714,714,0
|
|
20230530,174700,202494374,714,714,714,714,0
|
|
20230530,174600,202494374,714,714,714,714,0
|
|
20230530,174500,202494374,714,714,714,714,0
|
|
20230530,174400,202494374,714,714,714,714,0
|
|
20230530,174300,202494374,714,714,714,714,0
|
|
20230530,174200,202494374,714,714,714,714,0
|
|
20230530,174100,202494374,714,714,714,714,0
|
|
20230530,174000,202494374,714,714,714,714,0
|
|
20230530,173900,202494374,714,714,714,714,0
|
|
20230530,173800,202494374,714,714,714,714,0
|
|
20230530,173700,202494374,714,714,714,714,0
|
|
20230530,173600,202494374,714,714,714,714,0
|
|
20230530,173500,202494374,714,714,714,714,0
|
|
20230530,173400,202494374,714,714,714,714,1654
|
|
20230530,173300,202494374,714,714,714,714,0
|
|
20230530,173200,202494374,714,714,714,714,0
|
|
20230530,173100,202494374,714,714,714,714,0
|
|
20230530,173000,202494374,714,714,714,714,0
|
|
20230530,172900,202494374,714,714,714,714,0
|
|
20230530,172800,202494374,714,714,714,714,0
|
|
20230530,172700,202494374,714,714,714,714,0
|
|
20230530,172600,202494374,714,714,714,714,0
|
|
20230530,172500,202494374,714,714,714,714,0
|
|
20230530,172400,202494374,714,714,714,714,0
|
|
20230530,172300,202494374,714,714,714,714,0
|
|
20230530,172200,202494374,714,714,714,714,0
|
|
20230530,172100,202494374,714,714,714,714,0
|
|
20230530,172000,202494374,714,714,714,714,0
|
|
20230530,171900,202494374,714,714,714,714,0
|
|
20230530,171800,202494374,714,714,714,714,0
|
|
20230530,171700,202494374,714,714,714,714,0
|
|
20230530,171600,202494374,714,714,714,714,0
|
|
20230530,171500,202494374,714,714,714,714,0
|
|
20230530,171400,202494374,714,714,714,714,0
|
|
20230530,171300,202494374,714,714,714,714,0
|
|
20230530,171200,202494374,714,714,714,714,0
|
|
20230530,171100,202494374,714,714,714,714,0
|
|
20230530,171000,202494374,714,714,714,714,0
|
|
20230530,170900,202494374,714,714,714,714,0
|
|
20230530,170800,202494374,714,714,714,714,0
|
|
20230530,170700,202494374,714,714,714,714,0
|
|
20230530,170600,202494374,714,714,714,714,0
|
|
20230530,170500,202494374,714,714,714,714,0
|
|
20230530,170400,202494374,714,714,714,714,1654
|
|
20230530,170300,202494374,714,714,714,714,0
|
|
20230530,170200,202494374,714,714,714,714,0
|
|
20230530,170100,202494374,714,714,714,714,0
|
|
20230530,170000,202494374,714,714,714,714,0
|
|
20230530,165900,202494374,714,714,714,714,0
|
|
20230530,165800,202494374,714,714,714,714,0
|
|
20230530,165700,202494374,714,714,714,714,0
|
|
20230530,165600,202494374,714,714,714,714,0
|
|
20230530,165500,202494374,714,714,714,714,0
|
|
20230530,165400,202494374,714,714,714,714,0
|
|
20230530,165300,202494374,714,714,714,714,0
|
|
20230530,165200,202494374,714,714,714,714,0
|
|
20230530,165100,202494374,714,714,714,714,0
|
|
20230530,165000,202494374,714,714,714,714,0
|
|
20230530,164900,202494374,714,714,714,714,0
|
|
20230530,164800,202494374,714,714,714,714,0
|
|
20230530,164700,202494374,714,714,714,714,0
|
|
20230530,164600,202494374,714,714,714,714,0
|
|
20230530,164500,202494374,714,714,714,714,0
|
|
20230530,164400,202494374,714,714,714,714,0
|
|
20230530,164300,202494374,714,714,714,714,0
|
|
20230530,164200,202494374,714,714,714,714,0
|
|
20230530,164100,202494374,714,714,714,714,0
|
|
20230530,164000,202494374,714,714,714,714,0
|
|
20230530,163900,202494374,714,714,714,714,0
|
|
20230530,163800,202494374,714,714,714,714,0
|
|
20230530,163700,202494374,714,714,714,714,0
|
|
20230530,163600,202494374,714,714,714,714,0
|
|
20230530,163500,202494374,714,714,714,714,0
|
|
20230530,163400,202494374,714,714,714,714,1654
|
|
20230530,163300,202494374,714,714,714,714,0
|
|
20230530,163200,202494374,714,714,714,714,0
|
|
20230530,163100,202494374,714,714,714,714,0
|
|
20230530,163000,202494374,714,714,714,714,0
|
|
20230530,162900,202494374,714,714,714,714,0
|
|
20230530,162800,202494374,714,714,714,714,0
|
|
20230530,162700,202494374,714,714,714,714,0
|
|
20230530,162600,202494374,714,714,714,714,0
|
|
20230530,162500,202494374,714,714,714,714,0
|
|
20230530,162400,202494374,714,714,714,714,0
|
|
20230530,162300,202494374,714,714,714,714,0
|
|
20230530,162200,202494374,714,714,714,714,0
|
|
20230530,162100,202494374,714,714,714,714,0
|
|
20230530,162000,202494374,714,714,714,714,0
|
|
20230530,161900,202494374,714,714,714,714,0
|
|
20230530,161800,202494374,714,714,714,714,0
|
|
20230530,161700,202494374,714,714,714,714,0
|
|
20230530,161600,202494374,714,714,714,714,0
|
|
20230530,161500,202494374,714,714,714,714,0
|
|
20230530,161400,202494374,714,714,714,714,0
|
|
20230530,161300,202494374,714,714,714,714,0
|
|
20230530,161200,202494374,714,714,714,714,0
|
|
20230530,161100,202494374,714,714,714,714,0
|
|
20230530,161000,202494374,714,714,714,714,0
|
|
20230530,160900,202494374,714,714,714,714,0
|
|
20230530,160800,202494374,714,714,714,714,0
|
|
20230530,160700,202494374,714,714,714,714,0
|
|
20230530,160600,202494374,714,714,714,714,0
|
|
20230530,160500,202494374,714,714,714,714,0
|
|
20230530,160400,202494374,714,714,714,714,1654
|
|
20230530,160300,202494374,714,714,714,714,0
|
|
20230530,160200,202494374,714,714,714,714,0
|
|
20230530,160100,202494374,714,714,714,714,0
|
|
20230530,160000,202494374,714,714,714,714,0
|
|
20230530,155900,202494374,714,714,714,714,0
|
|
20230530,155800,202494374,714,714,714,714,0
|
|
20230530,155700,202494374,714,714,714,714,0
|
|
20230530,155600,202494374,714,714,714,714,0
|
|
20230530,155500,202494374,714,714,714,714,0
|
|
20230530,155400,202494374,714,714,714,714,0
|
|
20230530,155300,202494374,714,714,714,714,0
|
|
20230530,155200,202494374,714,714,714,714,0
|
|
20230530,155100,202494374,714,714,714,714,0
|
|
20230530,155000,202494374,714,714,714,714,0
|
|
20230530,154900,202494374,714,714,714,714,0
|
|
20230530,154800,202494374,714,714,714,714,0
|
|
20230530,154700,202494374,714,714,714,714,0
|
|
20230530,154600,202494374,714,714,714,714,0
|
|
20230530,154500,202494374,714,714,714,714,0
|
|
20230530,154400,202494374,714,714,714,714,0
|
|
20230530,154300,202494374,714,714,714,714,0
|
|
20230530,154200,202494374,714,714,714,714,0
|
|
20230530,154100,202494374,714,714,714,714,0
|
|
20230530,154000,202494374,714,714,714,714,0
|
|
20230530,153900,202494374,714,714,714,714,0
|
|
20230530,153800,202494374,714,714,714,714,0
|
|
20230530,153700,202494374,714,714,714,714,0
|
|
20230530,153600,202494374,714,714,714,714,0
|
|
20230530,153500,202494374,714,714,714,714,0
|
|
20230530,153400,202494374,714,714,714,714,1654
|
|
20230530,153300,202494374,714,714,714,714,0
|
|
20230530,153200,202494374,714,714,714,714,0
|
|
20230530,153100,202494374,714,714,714,714,0
|
|
20230530,153000,202494374,714,714,714,714,1654
|
|
20230530,152900,201313418,714,714,714,714,0
|
|
20230530,152800,201313418,714,714,714,714,0
|
|
20230530,152700,201313418,714,714,714,714,0
|
|
20230530,152600,201313418,714,714,714,714,0
|
|
20230530,152500,201313418,714,714,714,714,0
|
|
20230530,152400,201313418,714,714,714,714,0
|
|
20230530,152300,201313418,714,714,714,714,0
|
|
20230530,152200,201313418,714,714,714,714,0
|
|
20230530,152100,201313418,714,714,714,714,0
|
|
20230530,152000,201313418,714,714,714,714,0
|
|
20230530,151900,201313418,714,713,714,712,551
|
|
20230530,151800,200920309,713,713,713,713,9
|
|
20230530,151700,200913892,714,713,714,713,3418
|
|
20230530,151600,198476856,713,713,713,713,2
|
|
20230530,151500,198475430,712,712,713,712,400
|
|
20230530,151400,198190629,713,712,713,712,157
|
|
20230530,151300,198078843,713,712,713,712,691
|
|
20230530,151200,197586850,713,713,713,713,0
|
|
20230530,151100,197586850,713,713,713,713,0
|
|
20230530,151000,197586850,713,713,713,713,0
|
|
20230530,150900,197586850,713,713,713,713,0
|
|
20230530,150800,197586850,713,713,713,712,7
|
|
20230530,150700,197581864,713,713,713,713,0
|
|
20230530,150600,197581864,713,713,713,713,0
|
|
20230530,150500,197581864,713,713,713,713,0
|
|
20230530,150400,197581864,713,713,713,713,1
|
|
20230530,150300,197581151,713,713,713,713,0
|
|
20230530,150200,197581151,713,713,713,713,9
|
|
20230530,150100,197574734,713,713,713,713,0
|
|
20230530,150000,197574734,713,713,713,713,0
|
|
20230530,145900,197574734,713,713,713,713,0
|
|
20230530,145800,197574734,713,712,713,712,1001
|
|
20230530,145700,196862021,712,712,712,712,298
|
|
20230530,145600,196649845,712,712,712,712,0
|
|
20230530,145500,196649845,712,712,712,712,1662
|
|
20230530,145400,195466501,712,712,712,712,65
|
|
20230530,145300,195420221,712,712,712,712,0
|
|
20230530,145200,195420221,712,712,712,712,1
|
|
20230530,145100,195419509,712,712,712,712,1
|
|
20230530,145000,195418797,711,711,711,711,0
|
|
20230530,144900,195418797,711,711,711,711,0
|
|
20230530,144800,195418797,711,712,712,711,195
|
|
20230530,144700,195279958,712,712,712,712,0
|
|
20230530,144600,195279958,712,712,712,712,1580
|
|
20230530,144500,194154998,713,713,713,713,0
|
|
20230530,144400,194154998,713,713,713,713,1
|
|
20230530,144300,194154285,712,712,712,712,244
|
|
20230530,144200,193980557,711,711,711,711,2
|
|
20230530,144100,193979135,712,712,712,712,0
|
|
20230530,144000,193979135,712,712,712,712,0
|
|
20230530,143900,193979135,712,710,712,709,17
|
|
20230530,143800,193967072,713,710,713,709,3567
|
|
20230530,143700,191425451,711,711,711,711,0
|
|
20230530,143600,191425451,711,711,711,711,0
|
|
20230530,143500,191425451,711,710,711,709,197
|
|
20230530,143400,191285746,709,712,712,709,800
|
|
20230530,143300,190717424,713,713,713,713,0
|
|
20230530,143200,190717424,713,713,713,712,248
|
|
20230530,143100,190540846,710,710,710,710,0
|
|
20230530,143000,190540846,710,713,713,709,8000
|
|
20230530,142900,184864565,713,713,713,713,700
|
|
20230530,142800,184365465,713,713,713,713,500
|
|
20230530,142700,184008965,713,713,713,713,0
|
|
20230530,142600,184008965,713,713,713,713,9
|
|
20230530,142500,184002548,713,713,713,713,500
|
|
20230530,142400,183646048,714,714,714,714,0
|
|
20230530,142300,183646048,714,714,714,714,4
|
|
20230530,142200,183643192,714,714,714,714,0
|
|
20230530,142100,183643192,714,714,714,714,100
|
|
20230530,142000,183571792,714,714,714,714,0
|
|
20230530,141900,183571792,714,714,714,714,0
|
|
20230530,141800,183571792,714,714,714,714,1
|
|
20230530,141700,183571078,714,714,714,714,266
|
|
20230530,141600,183381154,713,713,713,713,0
|
|
20230530,141500,183381154,713,713,713,713,1
|
|
20230530,141400,183380441,715,714,715,714,1101
|
|
20230530,141300,182594326,713,713,713,713,700
|
|
20230530,141200,182095226,714,714,714,713,310
|
|
20230530,141100,181874194,713,713,713,713,208
|
|
20230530,141000,181725890,713,713,713,713,0
|
|
20230530,140900,181725890,713,713,713,713,13
|
|
20230530,140800,181716621,713,713,713,713,15
|
|
20230530,140700,181705926,713,713,713,713,52
|
|
20230530,140600,181668850,710,712,712,710,5991
|
|
20230530,140500,177404658,714,714,714,714,10
|
|
20230530,140400,177397518,714,714,714,714,0
|
|
20230530,140300,177397518,714,714,714,714,191
|
|
20230530,140200,177261144,714,714,714,714,0
|
|
20230530,140100,177261144,714,714,714,714,0
|
|
20230530,140000,177261144,714,714,714,714,2277
|
|
20230530,135900,175635366,710,713,713,710,289
|
|
20230530,135800,175430035,713,713,713,713,0
|
|
20230530,135700,175430035,713,713,713,713,0
|
|
20230530,135600,175430035,713,713,713,713,286
|
|
20230530,135500,175226117,713,713,713,713,220
|
|
20230530,135400,175069257,713,713,713,713,1
|
|
20230530,135300,175068544,714,714,714,714,0
|
|
20230530,135200,175068544,714,714,714,714,0
|
|
20230530,135100,175068544,714,714,714,714,0
|
|
20230530,135000,175068544,714,714,714,714,0
|
|
20230530,134900,175068544,714,714,714,714,3
|
|
20230530,134800,175066402,714,714,714,714,350
|
|
20230530,134700,174816502,714,714,714,714,0
|
|
20230530,134600,174816502,714,714,714,714,0
|
|
20230530,134500,174816502,714,714,714,714,140
|
|
20230530,134400,174716542,714,714,714,714,28
|
|
20230530,134300,174696550,713,713,713,713,1
|
|
20230530,134200,174695837,709,712,712,709,2983
|
|
20230530,134100,172574639,712,712,712,712,689
|
|
20230530,134000,172084071,712,712,712,712,36
|
|
20230530,133900,172058439,713,713,713,713,0
|
|
20230530,133800,172058439,713,713,713,713,1017
|
|
20230530,133700,171333318,714,714,714,714,100
|
|
20230530,133600,171261918,714,714,714,714,1
|
|
20230530,133500,171261204,714,714,714,714,0
|
|
20230530,133400,171261204,714,714,714,714,0
|
|
20230530,133300,171261204,714,714,714,714,0
|
|
20230530,133200,171261204,714,714,714,714,0
|
|
20230530,133100,171261204,714,714,714,714,1582
|
|
20230530,133000,170131656,714,714,714,714,11
|
|
20230530,132900,170123802,714,714,714,714,0
|
|
20230530,132800,170123802,714,714,714,714,0
|
|
20230530,132700,170123802,714,714,714,714,234
|
|
20230530,132600,169956726,715,715,715,715,0
|
|
20230530,132500,169956726,715,715,715,715,350
|
|
20230530,132400,169706476,715,714,715,714,682
|
|
20230530,132300,169219457,713,713,713,713,0
|
|
20230530,132200,169219457,713,713,713,713,0
|
|
20230530,132100,169219457,713,713,713,713,0
|
|
20230530,132000,169219457,713,713,713,713,10
|
|
20230530,131900,169212327,713,713,713,713,0
|
|
20230530,131800,169212327,713,713,713,713,0
|
|
20230530,131700,169212327,713,713,713,713,7
|
|
20230530,131600,169207336,713,713,713,713,303
|
|
20230530,131500,168991297,714,714,714,714,0
|
|
20230530,131400,168991297,714,714,714,714,0
|
|
20230530,131300,168991297,714,713,714,712,354
|
|
20230530,131200,168738912,713,713,713,713,1
|
|
20230530,131100,168738199,711,712,713,711,850
|
|
20230530,131000,168132964,711,711,711,711,0
|
|
20230530,130900,168132964,711,711,711,711,0
|
|
20230530,130800,168132964,711,712,712,711,594
|
|
20230530,130700,167710602,712,712,712,712,564
|
|
20230530,130600,167309034,715,715,715,715,0
|
|
20230530,130500,167309034,715,715,715,715,0
|
|
20230530,130400,167309034,715,715,715,715,0
|
|
20230530,130300,167309034,715,715,715,715,0
|
|
20230530,130200,167309034,715,715,715,715,0
|
|
20230530,130100,167309034,715,715,715,715,0
|
|
20230530,130000,167309034,715,715,715,715,0
|
|
20230530,125900,167309034,715,715,715,711,7081
|
|
20230530,125800,162273844,715,715,715,715,126
|
|
20230530,125700,162183754,714,714,714,714,123
|
|
20230530,125600,162095932,714,714,714,714,130
|
|
20230530,125500,162003112,715,715,715,715,0
|
|
20230530,125400,162003112,715,715,715,715,85
|
|
20230530,125300,161942337,715,715,715,715,0
|
|
20230530,125200,161942337,715,715,715,715,1
|
|
20230530,125100,161941622,714,714,714,714,0
|
|
20230530,125000,161941622,714,713,714,713,377
|
|
20230530,124900,161672544,713,713,713,713,0
|
|
20230530,124800,161672544,713,713,713,713,0
|
|
20230530,124700,161672544,713,713,713,713,0
|
|
20230530,124600,161672544,713,713,713,713,500
|
|
20230530,124500,161316044,714,714,714,714,100
|
|
20230530,124400,161244644,714,714,714,714,243
|
|
20230530,124300,161071142,716,716,716,716,0
|
|
20230530,124200,161071142,716,715,716,715,749
|
|
20230530,124100,160535436,714,714,714,714,0
|
|
20230530,124000,160535436,714,714,714,714,1000
|
|
20230530,123900,159821436,714,714,714,714,0
|
|
20230530,123800,159821436,714,714,714,714,86
|
|
20230530,123700,159760032,714,714,714,714,154
|
|
20230530,123600,159650076,715,714,715,714,99
|
|
20230530,123500,159579389,715,715,715,715,1
|
|
20230530,123400,159578674,715,715,715,715,1
|
|
20230530,123300,159577959,714,714,714,714,14
|
|
20230530,123200,159567963,715,715,715,715,0
|
|
20230530,123100,159567963,715,715,716,715,114
|
|
20230530,123000,159486451,715,715,715,715,262
|
|
20230530,122900,159299121,715,715,715,715,1
|
|
20230530,122800,159298406,716,716,716,716,0
|
|
20230530,122700,159298406,716,716,716,716,0
|
|
20230530,122600,159298406,716,716,716,716,1005
|
|
20230530,122500,158578826,716,714,716,714,1801
|
|
20230530,122400,157292910,713,713,713,713,177
|
|
20230530,122300,157166709,711,711,711,711,0
|
|
20230530,122200,157166709,711,711,711,711,0
|
|
20230530,122100,157166709,711,714,714,711,862
|
|
20230530,122000,156553110,714,714,714,714,0
|
|
20230530,121900,156553110,714,715,715,714,301
|
|
20230530,121800,156338190,716,716,716,716,0
|
|
20230530,121700,156338190,716,716,716,716,0
|
|
20230530,121600,156338190,716,716,716,716,16
|
|
20230530,121500,156326734,716,715,716,715,249
|
|
20230530,121400,156148694,714,714,714,714,0
|
|
20230530,121300,156148694,714,714,714,714,300
|
|
20230530,121200,155934494,714,714,714,714,0
|
|
20230530,121100,155934494,714,714,714,714,316
|
|
20230530,121000,155708870,714,714,714,714,257
|
|
20230530,120900,155525372,714,714,714,714,0
|
|
20230530,120800,155525372,714,714,714,714,0
|
|
20230530,120700,155525372,714,714,714,714,0
|
|
20230530,120600,155525372,714,714,714,714,0
|
|
20230530,120500,155525372,714,714,714,714,0
|
|
20230530,120400,155525372,714,714,714,714,0
|
|
20230530,120300,155525372,714,714,714,714,190
|
|
20230530,120200,155389712,714,714,714,714,0
|
|
20230530,120100,155389712,714,714,714,714,10
|
|
20230530,120000,155382572,714,714,714,714,0
|
|
20230530,115900,155382572,714,714,714,714,1071
|
|
20230530,115800,154617878,715,716,716,715,138
|
|
20230530,115700,154519198,715,715,715,715,0
|
|
20230530,115600,154519198,715,715,715,715,0
|
|
20230530,115500,154519198,715,715,715,715,2000
|
|
20230530,115400,153089198,715,715,715,715,318
|
|
20230530,115300,152861828,717,717,717,717,0
|
|
20230530,115200,152861828,717,717,717,717,102
|
|
20230530,115100,152788694,717,717,717,717,1
|
|
20230530,115000,152787977,715,715,715,715,0
|
|
20230530,114900,152787977,715,716,716,715,333
|
|
20230530,114800,152549738,717,717,717,717,0
|
|
20230530,114700,152549738,717,717,717,717,0
|
|
20230530,114600,152549738,717,717,717,717,0
|
|
20230530,114500,152549738,717,717,717,717,0
|
|
20230530,114400,152549738,717,717,717,717,35
|
|
20230530,114300,152524643,718,718,718,718,0
|
|
20230530,114200,152524643,718,718,718,718,0
|
|
20230530,114100,152524643,718,717,718,717,1000
|
|
20230530,114000,151806742,717,717,717,717,0
|
|
20230530,113900,151806742,717,717,717,717,140
|
|
20230530,113800,151706362,717,717,717,717,5
|
|
20230530,113700,151702777,716,716,716,716,0
|
|
20230530,113600,151702777,716,716,716,716,0
|
|
20230530,113500,151702777,716,716,716,716,8
|
|
20230530,113400,151697049,716,716,716,716,339
|
|
20230530,113300,151454325,716,716,716,716,1
|
|
20230530,113200,151453609,716,717,717,716,2024
|
|
20230530,113100,150002704,716,716,716,716,0
|
|
20230530,113000,150002704,716,716,716,716,4
|
|
20230530,112900,149999840,716,716,716,716,261
|
|
20230530,112800,149812964,716,716,716,716,2
|
|
20230530,112700,149811532,717,717,717,717,1
|
|
20230530,112600,149810815,716,716,716,716,0
|
|
20230530,112500,149810815,716,716,716,716,481
|
|
20230530,112400,149466419,716,716,716,716,246
|
|
20230530,112300,149290283,716,715,716,715,16
|
|
20230530,112200,149278842,717,717,717,717,1
|
|
20230530,112100,149278125,716,716,716,716,1500
|
|
20230530,112000,148204125,716,717,717,716,2
|
|
20230530,111900,148202692,716,717,717,716,12
|
|
20230530,111800,148194099,715,715,715,715,0
|
|
20230530,111700,148194099,715,716,716,715,1783
|
|
20230530,111600,146918912,715,716,719,715,5026
|
|
20230530,111500,143306133,715,715,715,715,0
|
|
20230530,111400,143306133,715,717,717,715,1838
|
|
20230530,111300,141991428,717,717,717,717,501
|
|
20230530,111200,141632211,718,718,718,718,209
|
|
20230530,111100,141482149,720,720,720,720,154
|
|
20230530,111000,141371269,720,718,720,718,761
|
|
20230530,110900,140823355,720,718,720,718,9831
|
|
20230530,110800,133751075,718,716,718,716,479
|
|
20230530,110700,133407786,717,716,717,711,4617
|
|
20230530,110600,130102995,717,717,717,717,2101
|
|
20230530,110500,128596578,716,716,716,716,123
|
|
20230530,110400,128508510,715,715,715,715,0
|
|
20230530,110300,128508510,715,715,715,715,208
|
|
20230530,110200,128359790,716,716,716,716,206
|
|
20230530,110100,128212294,716,716,717,716,3072
|
|
20230530,110000,126012741,716,716,716,716,929
|
|
20230530,105900,125347577,716,716,716,716,1100
|
|
20230530,105800,124559977,715,715,715,715,259
|
|
20230530,105700,124374792,715,715,715,713,1298
|
|
20230530,105600,123448152,715,715,715,715,0
|
|
20230530,105500,123448152,715,714,715,714,2253
|
|
20230530,105400,121837346,715,714,715,714,2329
|
|
20230530,105300,120172311,714,714,714,714,289
|
|
20230530,105200,119965965,714,714,714,714,1250
|
|
20230530,105100,119073465,715,715,715,715,12
|
|
20230530,105000,119064885,714,714,714,714,0
|
|
20230530,104900,119064885,714,714,714,714,118
|
|
20230530,104800,118980633,714,714,714,714,301
|
|
20230530,104700,118765719,714,714,714,714,220
|
|
20230530,104600,118608639,714,714,714,714,1
|
|
20230530,104500,118607925,715,714,715,714,602
|
|
20230530,104400,118178095,714,714,714,714,1
|
|
20230530,104300,118177381,714,713,714,713,1373
|
|
20230530,104200,117197060,714,714,715,714,1158
|
|
20230530,104100,116370247,715,713,715,713,111
|
|
20230530,104000,116290984,715,714,715,713,1919
|
|
20230530,103900,114920818,714,713,714,713,2001
|
|
20230530,103800,113494104,714,713,714,713,2168
|
|
20230530,103700,111948318,713,712,713,712,1045
|
|
20230530,103600,111204277,712,713,713,712,600
|
|
20230530,103500,110776977,712,712,712,712,1740
|
|
20230530,103400,109538097,712,712,712,712,931
|
|
20230530,103300,108875225,712,712,712,712,185
|
|
20230530,103200,108743505,711,711,712,711,1821
|
|
20230530,103100,107446955,712,712,712,712,0
|
|
20230530,103000,107446955,712,712,712,712,0
|
|
20230530,102900,107446955,712,712,712,712,0
|
|
20230530,102800,107446955,712,711,712,711,2
|
|
20230530,102700,107445532,711,711,711,711,1
|
|
20230530,102600,107444821,712,712,712,712,0
|
|
20230530,102500,107444821,712,712,712,712,538
|
|
20230530,102400,107061765,713,711,713,711,263
|
|
20230530,102300,106874708,711,713,713,711,34
|
|
20230530,102200,106850499,712,711,712,711,688
|
|
20230530,102100,106360970,712,712,712,708,10867
|
|
20230530,102000,98644204,712,711,712,711,80
|
|
20230530,101900,98587246,710,710,710,710,100
|
|
20230530,101800,98516246,712,712,712,712,1081
|
|
20230530,101700,97746574,711,710,711,710,145
|
|
20230530,101600,97643623,712,709,712,709,10951
|
|
20230530,101500,89862665,708,708,708,708,3
|
|
20230530,101400,89860541,708,708,708,708,449
|
|
20230530,101300,89542649,707,708,708,707,2
|
|
20230530,101200,89541234,707,707,707,707,1
|
|
20230530,101100,89540527,708,708,708,707,5
|
|
20230530,101000,89536988,707,707,707,707,668
|
|
20230530,100900,89064712,707,707,707,707,0
|
|
20230530,100800,89064712,707,707,707,707,42
|
|
20230530,100700,89035018,707,707,707,706,99
|
|
20230530,100600,88965053,707,706,707,706,2884
|
|
20230530,100500,86926680,706,707,707,706,129
|
|
20230530,100400,86835478,706,706,707,706,26
|
|
20230530,100300,86817107,707,707,707,707,42
|
|
20230530,100200,86787413,706,706,706,706,0
|
|
20230530,100100,86787413,706,706,706,706,16
|
|
20230530,100000,86776117,707,706,707,706,2
|
|
20230530,095900,86774704,706,705,707,704,52
|
|
20230530,095800,86738034,706,705,706,705,15
|
|
20230530,095700,86727445,705,706,706,705,301
|
|
20230530,095600,86514940,704,704,704,704,1
|
|
20230530,095500,86514236,707,706,707,706,662
|
|
20230530,095400,86046840,704,705,705,704,3
|
|
20230530,095300,86044726,704,705,705,704,317
|
|
20230530,095200,85821242,705,704,706,704,67
|
|
20230530,095100,85774014,705,706,706,704,283
|
|
20230530,095000,85574499,705,705,705,705,102
|
|
20230530,094900,85502589,704,704,704,704,1
|
|
20230530,094800,85501885,705,704,705,704,2001
|
|
20230530,094700,84091182,705,703,705,703,657
|
|
20230530,094600,83628858,704,702,704,702,67
|
|
20230530,094500,83581757,701,701,701,701,0
|
|
20230530,094400,83581757,701,701,701,701,0
|
|
20230530,094300,83581757,701,703,703,701,2
|
|
20230530,094200,83580353,702,702,702,702,11
|
|
20230530,094100,83572631,703,702,704,702,197
|
|
20230530,094000,83434140,703,704,704,703,2
|
|
20230530,093900,83432733,703,704,704,703,232
|
|
20230530,093800,83269406,705,704,705,704,2
|
|
20230530,093700,83267997,704,705,705,704,3
|
|
20230530,093600,83265884,704,703,704,703,2002
|
|
20230530,093500,81856477,703,702,703,702,88
|
|
20230530,093400,81794614,703,703,703,703,15
|
|
20230530,093300,81784069,703,702,704,702,4001
|
|
20230530,093200,78967406,703,703,703,703,2
|
|
20230530,093100,78966000,702,703,703,702,191
|
|
20230530,093000,78831917,704,700,704,700,305
|
|
20230530,092900,78618413,705,703,705,703,3
|
|
20230530,092800,78616301,705,700,705,700,171
|
|
20230530,092700,78496531,700,699,700,699,1882
|
|
20230530,092600,77180395,699,699,699,699,1
|
|
20230530,092500,77179696,700,697,700,697,3010
|
|
20230530,092400,75072702,696,696,696,696,10
|
|
20230530,092300,75065742,696,693,696,690,59308
|
|
20230530,092200,34082182,692,695,695,692,4348
|
|
20230530,092100,31066195,696,702,702,696,10345
|
|
20230530,092000,23837680,705,704,705,704,20
|
|
20230530,091900,23823581,705,705,705,705,0
|
|
20230530,091800,23823581,705,702,705,702,3000
|
|
20230530,091700,21709297,705,700,705,700,4648
|
|
20230530,091600,18441967,700,701,701,700,5
|
|
20230530,091500,18438463,701,702,702,700,1152
|
|
20230530,091400,17631197,701,701,701,701,0
|
|
20230530,091300,17631197,701,701,701,701,0
|
|
20230530,091200,17631197,701,701,701,701,914
|
|
20230530,091100,16990483,702,704,704,702,2320
|
|
20230530,091000,15360024,705,702,705,702,712
|
|
20230530,090900,14860195,703,705,711,703,5309
|
|
20230530,090800,11101094,704,704,704,704,537
|
|
20230530,090700,10723046,703,703,703,703,0
|
|
20230530,090600,10723046,703,702,703,702,2708
|
|
20230530,090500,8819440,703,703,703,700,4182
|
|
20230530,090400,5888234,703,703,703,703,744
|
|
20230530,090300,5365202,703,703,703,703,242
|
|
20230530,090200,5195076,703,703,704,703,15
|
|
20230530,090100,5184530,700,702,703,700,22
|
|
20230530,090000,5169125,701,699,701,699,7395
|