737 lines
32 KiB
CSV
737 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211400,306150651,660,660,660,660,4234
|
|
20230531,211300,306150651,660,660,660,660,0
|
|
20230531,211200,306150651,660,660,660,660,0
|
|
20230531,211100,306150651,660,660,660,660,0
|
|
20230531,211000,306150651,660,660,660,660,0
|
|
20230531,210900,306150651,660,660,660,660,0
|
|
20230531,210800,306150651,660,660,660,660,0
|
|
20230531,210700,306150651,660,660,660,660,0
|
|
20230531,210600,306150651,660,660,660,660,0
|
|
20230531,210500,306150651,660,660,660,660,0
|
|
20230531,210400,306150651,660,660,660,660,0
|
|
20230531,210300,306150651,660,660,660,660,0
|
|
20230531,210200,306150651,660,660,660,660,0
|
|
20230531,210100,306150651,660,660,660,660,0
|
|
20230531,210000,306150651,660,660,660,660,0
|
|
20230531,205900,306150651,660,660,660,660,0
|
|
20230531,205800,306150651,660,660,660,660,0
|
|
20230531,205700,306150651,660,660,660,660,0
|
|
20230531,205600,306150651,660,660,660,660,0
|
|
20230531,205500,306150651,660,660,660,660,0
|
|
20230531,205400,306150651,660,660,660,660,0
|
|
20230531,205300,306150651,660,660,660,660,0
|
|
20230531,205200,306150651,660,660,660,660,0
|
|
20230531,205100,306150651,660,660,660,660,0
|
|
20230531,205000,306150651,660,660,660,660,0
|
|
20230531,204900,306150651,660,660,660,660,0
|
|
20230531,204800,306150651,660,660,660,660,0
|
|
20230531,204700,306150651,660,660,660,660,0
|
|
20230531,204600,306150651,660,660,660,660,0
|
|
20230531,204500,306150651,660,660,660,660,0
|
|
20230531,204400,306150651,660,660,660,660,4234
|
|
20230531,204300,306150651,660,660,660,660,0
|
|
20230531,204200,306150651,660,660,660,660,0
|
|
20230531,204100,306150651,660,660,660,660,0
|
|
20230531,204000,306150651,660,660,660,660,0
|
|
20230531,203900,306150651,660,660,660,660,0
|
|
20230531,203800,306150651,660,660,660,660,0
|
|
20230531,203700,306150651,660,660,660,660,0
|
|
20230531,203600,306150651,660,660,660,660,0
|
|
20230531,203500,306150651,660,660,660,660,0
|
|
20230531,203400,306150651,660,660,660,660,0
|
|
20230531,203300,306150651,660,660,660,660,0
|
|
20230531,203200,306150651,660,660,660,660,0
|
|
20230531,203100,306150651,660,660,660,660,0
|
|
20230531,203000,306150651,660,660,660,660,0
|
|
20230531,202900,306150651,660,660,660,660,0
|
|
20230531,202800,306150651,660,660,660,660,0
|
|
20230531,202700,306150651,660,660,660,660,0
|
|
20230531,202600,306150651,660,660,660,660,0
|
|
20230531,202500,306150651,660,660,660,660,0
|
|
20230531,202400,306150651,660,660,660,660,0
|
|
20230531,202300,306150651,660,660,660,660,0
|
|
20230531,202200,306150651,660,660,660,660,0
|
|
20230531,202100,306150651,660,660,660,660,0
|
|
20230531,202000,306150651,660,660,660,660,0
|
|
20230531,201900,306150651,660,660,660,660,0
|
|
20230531,201800,306150651,660,660,660,660,0
|
|
20230531,201700,306150651,660,660,660,660,0
|
|
20230531,201600,306150651,660,660,660,660,0
|
|
20230531,201500,306150651,660,660,660,660,0
|
|
20230531,201400,306150651,660,660,660,660,4234
|
|
20230531,201300,306150651,660,660,660,660,0
|
|
20230531,201200,306150651,660,660,660,660,0
|
|
20230531,201100,306150651,660,660,660,660,0
|
|
20230531,201000,306150651,660,660,660,660,0
|
|
20230531,200900,306150651,660,660,660,660,0
|
|
20230531,200800,306150651,660,660,660,660,0
|
|
20230531,200700,306150651,660,660,660,660,0
|
|
20230531,200600,306150651,660,660,660,660,0
|
|
20230531,200500,306150651,660,660,660,660,0
|
|
20230531,200400,306150651,660,660,660,660,0
|
|
20230531,200300,306150651,660,660,660,660,0
|
|
20230531,200200,306150651,660,660,660,660,0
|
|
20230531,200100,306150651,660,660,660,660,0
|
|
20230531,200000,306150651,660,660,660,660,0
|
|
20230531,195900,306150651,660,660,660,660,0
|
|
20230531,195800,306150651,660,660,660,660,0
|
|
20230531,195700,306150651,660,660,660,660,0
|
|
20230531,195600,306150651,660,660,660,660,0
|
|
20230531,195500,306150651,660,660,660,660,0
|
|
20230531,195400,306150651,660,660,660,660,0
|
|
20230531,195300,306150651,660,660,660,660,0
|
|
20230531,195200,306150651,660,660,660,660,0
|
|
20230531,195100,306150651,660,660,660,660,0
|
|
20230531,195000,306150651,660,660,660,660,0
|
|
20230531,194900,306150651,660,660,660,660,0
|
|
20230531,194800,306150651,660,660,660,660,0
|
|
20230531,194700,306150651,660,660,660,660,0
|
|
20230531,194600,306150651,660,660,660,660,0
|
|
20230531,194500,306150651,660,660,660,660,0
|
|
20230531,194400,306150651,660,660,660,660,4234
|
|
20230531,194300,306150651,660,660,660,660,0
|
|
20230531,194200,306150651,660,660,660,660,0
|
|
20230531,194100,306150651,660,660,660,660,0
|
|
20230531,194000,306150651,660,660,660,660,0
|
|
20230531,193900,306150651,660,660,660,660,0
|
|
20230531,193800,306150651,660,660,660,660,0
|
|
20230531,193700,306150651,660,660,660,660,0
|
|
20230531,193600,306150651,660,660,660,660,0
|
|
20230531,193500,306150651,660,660,660,660,0
|
|
20230531,193400,306150651,660,660,660,660,0
|
|
20230531,193300,306150651,660,660,660,660,0
|
|
20230531,193200,306150651,660,660,660,660,0
|
|
20230531,193100,306150651,660,660,660,660,0
|
|
20230531,193000,306150651,660,660,660,660,0
|
|
20230531,192900,306150651,660,660,660,660,0
|
|
20230531,192800,306150651,660,660,660,660,0
|
|
20230531,192700,306150651,660,660,660,660,0
|
|
20230531,192600,306150651,660,660,660,660,0
|
|
20230531,192500,306150651,660,660,660,660,0
|
|
20230531,192400,306150651,660,660,660,660,0
|
|
20230531,192300,306150651,660,660,660,660,0
|
|
20230531,192200,306150651,660,660,660,660,0
|
|
20230531,192100,306150651,660,660,660,660,0
|
|
20230531,192000,306150651,660,660,660,660,0
|
|
20230531,191900,306150651,660,660,660,660,0
|
|
20230531,191800,306150651,660,660,660,660,0
|
|
20230531,191700,306150651,660,660,660,660,0
|
|
20230531,191600,306150651,660,660,660,660,0
|
|
20230531,191500,306150651,660,660,660,660,0
|
|
20230531,191400,306150651,660,660,660,660,4234
|
|
20230531,191300,306150651,660,660,660,660,0
|
|
20230531,191200,306150651,660,660,660,660,0
|
|
20230531,191100,306150651,660,660,660,660,0
|
|
20230531,191000,306150651,660,660,660,660,0
|
|
20230531,190900,306150651,660,660,660,660,0
|
|
20230531,190800,306150651,660,660,660,660,0
|
|
20230531,190700,306150651,660,660,660,660,0
|
|
20230531,190600,306150651,660,660,660,660,0
|
|
20230531,190500,306150651,660,660,660,660,0
|
|
20230531,190400,306150651,660,660,660,660,0
|
|
20230531,190300,306150651,660,660,660,660,0
|
|
20230531,190200,306150651,660,660,660,660,0
|
|
20230531,190100,306150651,660,660,660,660,0
|
|
20230531,190000,306150651,660,660,660,660,0
|
|
20230531,185900,306150651,660,660,660,660,0
|
|
20230531,185800,306150651,660,660,660,660,0
|
|
20230531,185700,306150651,660,660,660,660,0
|
|
20230531,185600,306150651,660,660,660,660,0
|
|
20230531,185500,306150651,660,660,660,660,0
|
|
20230531,185400,306150651,660,660,660,660,0
|
|
20230531,185300,306150651,660,660,660,660,0
|
|
20230531,185200,306150651,660,660,660,660,0
|
|
20230531,185100,306150651,660,660,660,660,0
|
|
20230531,185000,306150651,660,660,660,660,0
|
|
20230531,184900,306150651,660,660,660,660,0
|
|
20230531,184800,306150651,660,660,660,660,0
|
|
20230531,184700,306150651,660,660,660,660,0
|
|
20230531,184600,306150651,660,660,660,660,0
|
|
20230531,184500,306150651,660,660,660,660,0
|
|
20230531,184400,306150651,660,660,660,660,4234
|
|
20230531,184300,306150651,660,660,660,660,0
|
|
20230531,184200,306150651,660,660,660,660,0
|
|
20230531,184100,306150651,660,660,660,660,0
|
|
20230531,184000,306150651,660,660,660,660,0
|
|
20230531,183900,306150651,660,660,660,660,0
|
|
20230531,183800,306150651,660,660,660,660,0
|
|
20230531,183700,306150651,660,660,660,660,0
|
|
20230531,183600,306150651,660,660,660,660,0
|
|
20230531,183500,306150651,660,660,660,660,0
|
|
20230531,183400,306150651,660,660,660,660,0
|
|
20230531,183300,306150651,660,660,660,660,0
|
|
20230531,183200,306150651,660,660,660,660,0
|
|
20230531,183100,306150651,660,660,660,660,0
|
|
20230531,183000,306150651,660,660,660,660,0
|
|
20230531,182900,306150651,660,660,660,660,0
|
|
20230531,182800,306150651,660,660,660,660,0
|
|
20230531,182700,306150651,660,660,660,660,0
|
|
20230531,182600,306150651,660,660,660,660,0
|
|
20230531,182500,306150651,660,660,660,660,0
|
|
20230531,182400,306150651,660,660,660,660,0
|
|
20230531,182300,306150651,660,660,660,660,0
|
|
20230531,182200,306150651,660,660,660,660,0
|
|
20230531,182100,306150651,660,660,660,660,0
|
|
20230531,182000,306150651,660,660,660,660,0
|
|
20230531,181900,306150651,660,660,660,660,0
|
|
20230531,181800,306150651,660,660,660,660,0
|
|
20230531,181700,306150651,660,660,660,660,0
|
|
20230531,181600,306150651,660,660,660,660,0
|
|
20230531,181500,306150651,660,660,660,660,0
|
|
20230531,181400,306150651,660,660,660,660,4234
|
|
20230531,181300,306150651,660,660,660,660,0
|
|
20230531,181200,306150651,660,660,660,660,0
|
|
20230531,181100,306150651,660,660,660,660,0
|
|
20230531,181000,306150651,660,660,660,660,0
|
|
20230531,180900,306150651,660,660,660,660,0
|
|
20230531,180800,306150651,660,660,660,660,0
|
|
20230531,180700,306150651,660,660,660,660,0
|
|
20230531,180600,306150651,660,660,660,660,0
|
|
20230531,180500,306150651,660,660,660,660,0
|
|
20230531,180400,306150651,660,660,660,660,0
|
|
20230531,180300,306150651,660,660,660,660,0
|
|
20230531,180200,306150651,660,660,660,660,0
|
|
20230531,180100,306150651,660,660,660,660,0
|
|
20230531,180000,306150651,660,660,660,660,0
|
|
20230531,175900,306150651,660,660,660,660,0
|
|
20230531,175800,306150651,660,660,660,660,0
|
|
20230531,175700,306150651,660,660,660,660,0
|
|
20230531,175600,306150651,660,660,660,660,0
|
|
20230531,175500,306150651,660,660,660,660,0
|
|
20230531,175400,306150651,660,660,660,660,0
|
|
20230531,175300,306150651,660,660,660,660,0
|
|
20230531,175200,306150651,660,660,660,660,0
|
|
20230531,175100,306150651,660,660,660,660,0
|
|
20230531,175000,306150651,660,660,660,660,0
|
|
20230531,174900,306150651,660,660,660,660,0
|
|
20230531,174800,306150651,660,660,660,660,0
|
|
20230531,174700,306150651,660,660,660,660,0
|
|
20230531,174600,306150651,660,660,660,660,0
|
|
20230531,174500,306150651,660,660,660,660,0
|
|
20230531,174400,306150651,660,660,660,660,4234
|
|
20230531,174300,306150651,660,660,660,660,0
|
|
20230531,174200,306150651,660,660,660,660,0
|
|
20230531,174100,306150651,660,660,660,660,0
|
|
20230531,174000,306150651,660,660,660,660,0
|
|
20230531,173900,306150651,660,660,660,660,0
|
|
20230531,173800,306150651,660,660,660,660,0
|
|
20230531,173700,306150651,660,660,660,660,0
|
|
20230531,173600,306150651,660,660,660,660,0
|
|
20230531,173500,306150651,660,660,660,660,0
|
|
20230531,173400,306150651,660,660,660,660,0
|
|
20230531,173300,306150651,660,660,660,660,0
|
|
20230531,173200,306150651,660,660,660,660,0
|
|
20230531,173100,306150651,660,660,660,660,0
|
|
20230531,173000,306150651,660,660,660,660,0
|
|
20230531,172900,306150651,660,660,660,660,0
|
|
20230531,172800,306150651,660,660,660,660,0
|
|
20230531,172700,306150651,660,660,660,660,0
|
|
20230531,172600,306150651,660,660,660,660,0
|
|
20230531,172500,306150651,660,660,660,660,0
|
|
20230531,172400,306150651,660,660,660,660,0
|
|
20230531,172300,306150651,660,660,660,660,0
|
|
20230531,172200,306150651,660,660,660,660,0
|
|
20230531,172100,306150651,660,660,660,660,0
|
|
20230531,172000,306150651,660,660,660,660,0
|
|
20230531,171900,306150651,660,660,660,660,0
|
|
20230531,171800,306150651,660,660,660,660,0
|
|
20230531,171700,306150651,660,660,660,660,0
|
|
20230531,171600,306150651,660,660,660,660,0
|
|
20230531,171500,306150651,660,660,660,660,0
|
|
20230531,171400,306150651,660,660,660,660,4234
|
|
20230531,171300,306150651,660,660,660,660,0
|
|
20230531,171200,306150651,660,660,660,660,0
|
|
20230531,171100,306150651,660,660,660,660,0
|
|
20230531,171000,306150651,660,660,660,660,0
|
|
20230531,170900,306150651,660,660,660,660,0
|
|
20230531,170800,306150651,660,660,660,660,0
|
|
20230531,170700,306150651,660,660,660,660,0
|
|
20230531,170600,306150651,660,660,660,660,0
|
|
20230531,170500,306150651,660,660,660,660,0
|
|
20230531,170400,306150651,660,660,660,660,0
|
|
20230531,170300,306150651,660,660,660,660,0
|
|
20230531,170200,306150651,660,660,660,660,0
|
|
20230531,170100,306150651,660,660,660,660,0
|
|
20230531,170000,306150651,660,660,660,660,0
|
|
20230531,165900,306150651,660,660,660,660,0
|
|
20230531,165800,306150651,660,660,660,660,0
|
|
20230531,165700,306150651,660,660,660,660,0
|
|
20230531,165600,306150651,660,660,660,660,0
|
|
20230531,165500,306150651,660,660,660,660,0
|
|
20230531,165400,306150651,660,660,660,660,0
|
|
20230531,165300,306150651,660,660,660,660,0
|
|
20230531,165200,306150651,660,660,660,660,0
|
|
20230531,165100,306150651,660,660,660,660,0
|
|
20230531,165000,306150651,660,660,660,660,0
|
|
20230531,164900,306150651,660,660,660,660,0
|
|
20230531,164800,306150651,660,660,660,660,0
|
|
20230531,164700,306150651,660,660,660,660,0
|
|
20230531,164600,306150651,660,660,660,660,0
|
|
20230531,164500,306150651,660,660,660,660,0
|
|
20230531,164400,306150651,660,660,660,660,4234
|
|
20230531,164300,306150651,660,660,660,660,0
|
|
20230531,164200,306150651,660,660,660,660,0
|
|
20230531,164100,306150651,660,660,660,660,0
|
|
20230531,164000,306150651,660,660,660,660,0
|
|
20230531,163900,306150651,660,660,660,660,0
|
|
20230531,163800,306150651,660,660,660,660,0
|
|
20230531,163700,306150651,660,660,660,660,0
|
|
20230531,163600,306150651,660,660,660,660,0
|
|
20230531,163500,306150651,660,660,660,660,0
|
|
20230531,163400,306150651,660,660,660,660,0
|
|
20230531,163300,306150651,660,660,660,660,0
|
|
20230531,163200,306150651,660,660,660,660,0
|
|
20230531,163100,306150651,660,660,660,660,0
|
|
20230531,163000,306150651,660,660,660,660,0
|
|
20230531,162900,306150651,660,660,660,660,0
|
|
20230531,162800,306150651,660,660,660,660,0
|
|
20230531,162700,306150651,660,660,660,660,0
|
|
20230531,162600,306150651,660,660,660,660,0
|
|
20230531,162500,306150651,660,660,660,660,0
|
|
20230531,162400,306150651,660,660,660,660,0
|
|
20230531,162300,306150651,660,660,660,660,0
|
|
20230531,162200,306150651,660,660,660,660,0
|
|
20230531,162100,306150651,660,660,660,660,0
|
|
20230531,162000,306150651,660,660,660,660,0
|
|
20230531,161900,306150651,660,660,660,660,0
|
|
20230531,161800,306150651,660,660,660,660,0
|
|
20230531,161700,306150651,660,660,660,660,0
|
|
20230531,161600,306150651,660,660,660,660,0
|
|
20230531,161500,306150651,660,660,660,660,0
|
|
20230531,161400,306150651,660,660,660,660,4234
|
|
20230531,161300,306150651,660,660,660,660,0
|
|
20230531,161200,306150651,660,660,660,660,0
|
|
20230531,161100,306150651,660,660,660,660,0
|
|
20230531,161000,306150651,660,660,660,660,0
|
|
20230531,160900,306150651,660,660,660,660,0
|
|
20230531,160800,306150651,660,660,660,660,0
|
|
20230531,160700,306150651,660,660,660,660,0
|
|
20230531,160600,306150651,660,660,660,660,0
|
|
20230531,160500,306150651,660,660,660,660,0
|
|
20230531,160400,306150651,660,660,660,660,0
|
|
20230531,160300,306150651,660,660,660,660,0
|
|
20230531,160200,306150651,660,660,660,660,0
|
|
20230531,160100,306150651,660,660,660,660,0
|
|
20230531,160000,306150651,660,660,660,660,0
|
|
20230531,155900,306150651,660,660,660,660,0
|
|
20230531,155800,306150651,660,660,660,660,0
|
|
20230531,155700,306150651,660,660,660,660,0
|
|
20230531,155600,306150651,660,660,660,660,0
|
|
20230531,155500,306150651,660,660,660,660,0
|
|
20230531,155400,306150651,660,660,660,660,0
|
|
20230531,155300,306150651,660,660,660,660,0
|
|
20230531,155200,306150651,660,660,660,660,0
|
|
20230531,155100,306150651,660,660,660,660,0
|
|
20230531,155000,306150651,660,660,660,660,0
|
|
20230531,154900,306150651,660,660,660,660,0
|
|
20230531,154800,306150651,660,660,660,660,0
|
|
20230531,154700,306150651,660,660,660,660,0
|
|
20230531,154600,306150651,660,660,660,660,0
|
|
20230531,154500,306150651,660,660,660,660,0
|
|
20230531,154400,306150651,660,660,660,660,4234
|
|
20230531,154300,306150651,660,660,660,660,0
|
|
20230531,154200,306150651,660,660,660,660,0
|
|
20230531,154100,306150651,660,660,660,660,0
|
|
20230531,154000,306150651,660,660,660,660,0
|
|
20230531,153900,306150651,660,660,660,660,0
|
|
20230531,153800,306150651,660,660,660,660,0
|
|
20230531,153700,306150651,660,660,660,660,0
|
|
20230531,153600,306150651,660,660,660,660,0
|
|
20230531,153500,306150651,660,660,660,660,0
|
|
20230531,153400,306150651,660,660,660,660,0
|
|
20230531,153300,306150651,660,660,660,660,0
|
|
20230531,153200,306150651,660,660,660,660,0
|
|
20230531,153100,306150651,660,660,660,660,0
|
|
20230531,153000,306150651,660,660,660,660,4234
|
|
20230531,152900,303356211,660,660,660,660,0
|
|
20230531,152800,303356211,660,660,660,660,0
|
|
20230531,152700,303356211,660,660,660,660,0
|
|
20230531,152600,303356211,660,660,660,660,0
|
|
20230531,152500,303356211,660,660,660,660,0
|
|
20230531,152400,303356211,660,660,660,660,0
|
|
20230531,152300,303356211,660,660,660,660,0
|
|
20230531,152200,303356211,660,660,660,660,0
|
|
20230531,152100,303356211,660,660,660,660,0
|
|
20230531,152000,303356211,660,660,660,660,0
|
|
20230531,151900,303356211,660,660,660,660,0
|
|
20230531,151800,303356211,660,660,660,660,0
|
|
20230531,151700,303356211,660,660,660,660,0
|
|
20230531,151600,303356211,660,660,660,660,0
|
|
20230531,151500,303356211,660,660,660,660,1
|
|
20230531,151400,303355551,657,657,657,657,0
|
|
20230531,151300,303355551,657,660,660,657,1589
|
|
20230531,151200,302310015,658,658,658,658,0
|
|
20230531,151100,302310015,658,658,658,658,0
|
|
20230531,151000,302310015,658,658,658,658,0
|
|
20230531,150900,302310015,658,658,658,658,0
|
|
20230531,150800,302310015,658,658,658,658,0
|
|
20230531,150700,302310015,658,659,660,658,73
|
|
20230531,150600,302261909,658,658,658,658,6
|
|
20230531,150500,302257961,658,658,658,658,1391
|
|
20230531,150400,301342683,658,658,658,658,27
|
|
20230531,150300,301324917,658,658,658,658,1596
|
|
20230531,150200,300274749,658,658,658,658,0
|
|
20230531,150100,300274749,658,658,658,658,0
|
|
20230531,150000,300274749,658,658,658,658,0
|
|
20230531,145900,300274749,658,658,658,658,0
|
|
20230531,145800,300274749,658,658,658,658,0
|
|
20230531,145700,300274749,658,658,658,658,0
|
|
20230531,145600,300274749,658,658,658,658,0
|
|
20230531,145500,300274749,658,658,658,658,598
|
|
20230531,145400,299881265,658,658,658,658,1672
|
|
20230531,145300,298781089,658,658,658,658,0
|
|
20230531,145200,298781089,658,658,658,658,0
|
|
20230531,145100,298781089,658,658,658,658,0
|
|
20230531,145000,298781089,658,658,658,658,0
|
|
20230531,144900,298781089,658,658,658,658,0
|
|
20230531,144800,298781089,658,658,658,658,328
|
|
20230531,144700,298565265,655,656,656,655,2000
|
|
20230531,144600,297254855,657,658,658,657,602
|
|
20230531,144500,296858839,658,658,658,658,0
|
|
20230531,144400,296858839,658,658,658,658,100
|
|
20230531,144300,296793039,658,658,658,658,0
|
|
20230531,144200,296793039,658,659,659,658,7
|
|
20230531,144100,296788428,659,659,659,659,8
|
|
20230531,144000,296783156,658,658,658,658,0
|
|
20230531,143900,296783156,658,658,658,658,667
|
|
20230531,143800,296344270,658,658,658,658,4499
|
|
20230531,143700,293383928,659,659,659,659,415
|
|
20230531,143600,293110443,659,659,659,659,147
|
|
20230531,143500,293013570,658,658,658,658,0
|
|
20230531,143400,293013570,658,658,658,658,0
|
|
20230531,143300,293013570,658,658,658,658,0
|
|
20230531,143200,293013570,658,658,658,658,5334
|
|
20230531,143100,289503798,658,658,658,658,1
|
|
20230531,143000,289503140,658,658,658,658,1
|
|
20230531,142900,289502482,661,661,661,661,0
|
|
20230531,142800,289502482,661,661,661,661,0
|
|
20230531,142700,289502482,661,661,661,661,2
|
|
20230531,142600,289501160,661,661,661,661,0
|
|
20230531,142500,289501160,661,661,661,661,0
|
|
20230531,142400,289501160,661,661,661,661,13
|
|
20230531,142300,289492567,661,657,661,655,13801
|
|
20230531,142200,280439323,661,661,661,661,10
|
|
20230531,142100,280432713,655,658,658,655,3999
|
|
20230531,142000,277808995,662,662,662,662,0
|
|
20230531,141900,277808995,662,662,662,662,500
|
|
20230531,141800,277477995,662,662,662,662,0
|
|
20230531,141700,277477995,662,662,662,662,0
|
|
20230531,141600,277477995,662,662,662,662,1
|
|
20230531,141500,277477333,662,662,662,662,0
|
|
20230531,141400,277477333,662,658,662,658,510
|
|
20230531,141300,277141713,662,662,662,662,10
|
|
20230531,141200,277135093,658,658,658,658,200
|
|
20230531,141100,277003493,662,662,662,662,7
|
|
20230531,141000,276998859,659,659,659,659,0
|
|
20230531,140900,276998859,659,659,659,659,28
|
|
20230531,140800,276980407,659,659,659,659,1000
|
|
20230531,140700,276321407,659,659,659,659,0
|
|
20230531,140600,276321407,659,659,659,659,0
|
|
20230531,140500,276321407,659,658,659,658,143
|
|
20230531,140400,276227290,658,658,658,658,0
|
|
20230531,140300,276227290,658,658,658,658,36
|
|
20230531,140200,276203602,658,658,658,658,91
|
|
20230531,140100,276143724,659,659,659,659,45
|
|
20230531,140000,276114069,659,659,659,657,6
|
|
20230531,135900,276110118,659,659,659,659,0
|
|
20230531,135800,276110118,659,659,659,658,3453
|
|
20230531,135700,273837591,663,663,663,663,92
|
|
20230531,135600,273776595,663,663,663,663,0
|
|
20230531,135500,273776595,663,659,663,659,11
|
|
20230531,135400,273769306,663,663,663,663,0
|
|
20230531,135300,273769306,663,663,663,663,0
|
|
20230531,135200,273769306,663,663,663,663,10
|
|
20230531,135100,273762676,662,663,663,658,603
|
|
20230531,135000,273363492,662,662,662,662,3999
|
|
20230531,134900,270716154,662,662,662,662,0
|
|
20230531,134800,270716154,662,662,662,662,0
|
|
20230531,134700,270716154,662,662,662,662,5
|
|
20230531,134600,270712844,662,662,662,662,0
|
|
20230531,134500,270712844,662,662,662,662,0
|
|
20230531,134400,270712844,662,662,662,662,10
|
|
20230531,134300,270706224,660,660,660,660,55
|
|
20230531,134200,270669924,660,660,660,660,45
|
|
20230531,134100,270640224,663,663,664,663,240
|
|
20230531,134000,270481095,663,663,663,663,53
|
|
20230531,133900,270445956,663,663,663,663,5
|
|
20230531,133800,270442641,659,659,659,659,4415
|
|
20230531,133700,267533156,664,664,664,664,0
|
|
20230531,133600,267533156,664,661,664,659,755
|
|
20230531,133500,267035363,666,666,666,666,0
|
|
20230531,133400,267035363,666,666,666,666,0
|
|
20230531,133300,267035363,666,666,666,666,0
|
|
20230531,133200,267035363,666,666,666,666,0
|
|
20230531,133100,267035363,666,666,666,666,2
|
|
20230531,133000,267034031,666,666,666,665,300
|
|
20230531,132900,266834401,666,666,666,666,0
|
|
20230531,132800,266834401,666,666,666,666,0
|
|
20230531,132700,266834401,666,666,666,666,39
|
|
20230531,132600,266808427,666,666,666,666,0
|
|
20230531,132500,266808427,666,665,666,665,410
|
|
20230531,132400,266535368,666,665,666,665,2928
|
|
20230531,132300,264586097,665,665,665,665,631
|
|
20230531,132200,264166482,665,665,665,665,1
|
|
20230531,132100,264165817,665,665,665,665,346
|
|
20230531,132000,263935727,665,665,665,665,0
|
|
20230531,131900,263935727,665,665,665,665,2174
|
|
20230531,131800,262490017,665,665,665,664,1280
|
|
20230531,131700,261638823,665,665,665,665,151
|
|
20230531,131600,261538408,665,664,665,664,1600
|
|
20230531,131500,260475807,664,664,664,664,420
|
|
20230531,131400,260196927,664,663,664,663,832
|
|
20230531,131300,259644499,664,664,664,663,370
|
|
20230531,131200,259398839,664,663,664,653,8225
|
|
20230531,131100,253987647,663,663,664,663,311
|
|
20230531,131000,253781442,663,663,663,663,1964
|
|
20230531,130900,252479310,663,662,663,662,100
|
|
20230531,130800,252413011,662,661,662,661,2569
|
|
20230531,130700,250712344,661,661,661,661,300
|
|
20230531,130600,250514044,662,662,662,662,0
|
|
20230531,130500,250514044,662,662,662,662,0
|
|
20230531,130400,250514044,662,660,662,660,5
|
|
20230531,130300,250510736,661,661,661,661,0
|
|
20230531,130200,250510736,661,660,661,660,30
|
|
20230531,130100,250490916,661,658,661,658,262
|
|
20230531,130000,250318469,662,662,662,662,0
|
|
20230531,125900,250318469,662,662,662,662,40
|
|
20230531,125800,250291989,662,662,662,662,150
|
|
20230531,125700,250192689,662,661,662,661,300
|
|
20230531,125600,249994281,661,661,661,661,100
|
|
20230531,125500,249928181,661,661,661,661,44
|
|
20230531,125400,249899097,655,660,661,655,6508
|
|
20230531,125300,245602826,660,660,661,660,4069
|
|
20230531,125200,242916380,660,660,660,660,0
|
|
20230531,125100,242916380,660,660,660,660,456
|
|
20230531,125000,242615420,660,660,660,660,225
|
|
20230531,124900,242466920,660,659,660,659,538
|
|
20230531,124800,242111997,659,659,659,659,1
|
|
20230531,124700,242111338,655,657,657,655,847
|
|
20230531,124600,241556507,656,656,656,656,0
|
|
20230531,124500,241556507,656,656,656,656,362
|
|
20230531,124400,241319035,660,658,660,658,90
|
|
20230531,124300,241259726,656,659,659,656,169
|
|
20230531,124200,241148592,660,660,660,660,0
|
|
20230531,124100,241148592,660,660,660,660,0
|
|
20230531,124000,241148592,660,660,660,660,0
|
|
20230531,123900,241148592,660,660,660,660,1
|
|
20230531,123800,241147932,661,661,661,661,0
|
|
20230531,123700,241147932,661,661,661,661,1
|
|
20230531,123600,241147271,661,661,661,661,1
|
|
20230531,123500,241146610,661,661,661,661,1
|
|
20230531,123400,241145949,659,659,659,659,0
|
|
20230531,123300,241145949,659,656,659,656,20
|
|
20230531,123200,241132799,661,661,661,661,0
|
|
20230531,123100,241132799,661,661,661,661,0
|
|
20230531,123000,241132799,661,661,661,661,0
|
|
20230531,122900,241132799,661,661,661,661,1
|
|
20230531,122800,241132138,661,659,661,659,260
|
|
20230531,122700,240960714,659,659,659,659,6
|
|
20230531,122600,240956760,654,659,660,654,27800
|
|
20230531,122500,222758510,660,660,660,660,0
|
|
20230531,122400,222758510,660,660,660,660,2272
|
|
20230531,122300,221258990,660,660,660,660,0
|
|
20230531,122200,221258990,660,660,660,660,0
|
|
20230531,122100,221258990,660,660,660,660,0
|
|
20230531,122000,221258990,660,660,660,660,0
|
|
20230531,121900,221258990,660,660,660,660,0
|
|
20230531,121800,221258990,660,660,660,660,0
|
|
20230531,121700,221258990,660,660,660,660,0
|
|
20230531,121600,221258990,660,660,660,660,0
|
|
20230531,121500,221258990,660,660,660,660,0
|
|
20230531,121400,221258990,660,660,660,660,43
|
|
20230531,121300,221230610,660,660,660,660,0
|
|
20230531,121200,221230610,660,660,660,660,3
|
|
20230531,121100,221228630,660,660,660,660,3
|
|
20230531,121000,221226650,655,656,656,655,113
|
|
20230531,120900,221152599,660,660,660,660,2
|
|
20230531,120800,221151279,660,660,660,660,0
|
|
20230531,120700,221151279,660,660,660,660,0
|
|
20230531,120600,221151279,660,660,660,660,14
|
|
20230531,120500,221142039,660,660,660,657,94
|
|
20230531,120400,221080230,660,660,660,660,23
|
|
20230531,120300,221065050,660,660,660,656,2956
|
|
20230531,120200,219122453,660,660,660,660,5
|
|
20230531,120100,219119153,661,661,661,661,0
|
|
20230531,120000,219119153,661,661,661,661,0
|
|
20230531,115900,219119153,661,661,661,661,0
|
|
20230531,115800,219119153,661,661,661,661,0
|
|
20230531,115700,219119153,661,661,661,661,0
|
|
20230531,115600,219119153,661,661,661,661,0
|
|
20230531,115500,219119153,661,661,661,661,0
|
|
20230531,115400,219119153,661,660,661,660,403
|
|
20230531,115300,218853165,660,660,660,660,5
|
|
20230531,115200,218849865,660,660,660,660,2000
|
|
20230531,115100,217529865,660,660,660,660,0
|
|
20230531,115000,217529865,660,658,660,658,142
|
|
20230531,114900,217436147,660,660,660,660,500
|
|
20230531,114800,217106147,660,660,660,660,183
|
|
20230531,114700,216985367,656,660,660,656,464
|
|
20230531,114600,216680704,660,660,660,660,127
|
|
20230531,114500,216596884,660,660,660,660,20
|
|
20230531,114400,216583684,660,660,660,660,0
|
|
20230531,114300,216583684,660,660,660,660,227
|
|
20230531,114200,216433864,660,660,660,660,839
|
|
20230531,114100,215880124,655,655,655,655,0
|
|
20230531,114000,215880124,655,656,656,655,1000
|
|
20230531,113900,215225123,660,660,660,660,0
|
|
20230531,113800,215225123,660,660,660,660,100
|
|
20230531,113700,215159123,660,660,660,660,0
|
|
20230531,113600,215159123,660,660,660,660,6
|
|
20230531,113500,215155163,654,656,656,654,5847
|
|
20230531,113400,211330611,661,655,661,655,1891
|
|
20230531,113300,210091962,655,660,660,655,3204
|
|
20230531,113200,207987074,660,660,660,660,1084
|
|
20230531,113100,207271634,660,660,660,660,821
|
|
20230531,113000,206729774,661,661,661,661,0
|
|
20230531,112900,206729774,661,661,661,661,0
|
|
20230531,112800,206729774,661,661,661,661,0
|
|
20230531,112700,206729774,661,661,661,661,100
|
|
20230531,112600,206663674,661,661,661,661,77
|
|
20230531,112500,206612777,662,662,662,662,0
|
|
20230531,112400,206612777,662,662,662,662,0
|
|
20230531,112300,206612777,662,662,662,662,0
|
|
20230531,112200,206612777,662,662,662,662,0
|
|
20230531,112100,206612777,662,662,662,662,70
|
|
20230531,112000,206566437,662,662,662,662,0
|
|
20230531,111900,206566437,662,662,662,662,30
|
|
20230531,111800,206546577,662,662,662,662,400
|
|
20230531,111700,206281777,662,662,662,662,230
|
|
20230531,111600,206129517,662,661,662,656,531
|
|
20230531,111500,205780990,662,662,662,662,40
|
|
20230531,111400,205754510,662,660,662,660,3104
|
|
20230531,111300,203702687,661,661,661,661,0
|
|
20230531,111200,203702687,661,661,661,661,30
|
|
20230531,111100,203682857,661,661,661,661,0
|
|
20230531,111000,203682857,661,656,661,654,4532
|
|
20230531,110900,200717425,656,656,656,656,518
|
|
20230531,110800,200377617,660,660,660,660,1
|
|
20230531,110700,200376957,654,659,660,654,5007
|
|
20230531,110600,197101941,654,657,657,654,4781
|
|
20230531,110500,193967078,660,660,660,660,54
|
|
20230531,110400,193931438,660,658,660,657,584
|
|
20230531,110300,193547522,656,660,660,656,1193
|
|
20230531,110200,192764250,660,658,660,658,7
|
|
20230531,110100,192759636,660,660,660,660,0
|
|
20230531,110000,192759636,660,660,660,660,130
|
|
20230531,105900,192673836,662,662,662,662,0
|
|
20230531,105800,192673836,662,660,662,660,4
|
|
20230531,105700,192671192,662,661,663,657,6304
|
|
20230531,105600,188526696,664,664,664,664,1
|
|
20230531,105500,188526032,664,660,664,660,7010
|
|
20230531,105400,183899394,664,664,664,657,7004
|
|
20230531,105300,179294145,659,666,666,659,7001
|
|
20230531,105200,174679044,660,665,666,660,7012
|
|
20230531,105100,170048911,666,666,666,666,0
|
|
20230531,105000,170048911,666,666,666,666,0
|
|
20230531,104900,170048911,666,666,667,666,451
|
|
20230531,104800,169748544,666,666,667,666,465
|
|
20230531,104700,169438850,666,667,667,666,2867
|
|
20230531,104600,167527428,667,666,667,666,3001
|
|
20230531,104500,165527311,666,666,666,666,1595
|
|
20230531,104400,164465041,666,665,666,665,8041
|
|
20230531,104300,159111807,666,664,666,664,3677
|
|
20230531,104200,156666699,664,666,666,664,631
|
|
20230531,104100,156247501,664,663,666,663,11856
|
|
20230531,104000,148372537,663,663,663,663,4257
|
|
20230531,103900,145550146,663,662,663,662,3481
|
|
20230531,103800,143243083,662,662,662,662,101
|
|
20230531,103700,143176221,662,662,662,662,0
|
|
20230531,103600,143176221,662,662,663,662,5616
|
|
20230531,103500,139458223,662,662,662,662,2848
|
|
20230531,103400,137572847,662,661,662,661,9339
|
|
20230531,103300,131393768,661,661,661,661,0
|
|
20230531,103200,131393768,661,660,661,660,1502
|
|
20230531,103100,130402447,661,660,661,660,151
|
|
20230531,103000,130302786,659,659,659,659,401
|
|
20230531,102900,130038527,661,661,661,661,0
|
|
20230531,102800,130038527,661,661,661,661,0
|
|
20230531,102700,130038527,661,661,661,661,76
|
|
20230531,102600,129988291,661,661,661,661,0
|
|
20230531,102500,129988291,661,661,661,661,1
|
|
20230531,102400,129987630,660,660,660,660,2437
|
|
20230531,102300,128379210,660,660,660,660,20
|
|
20230531,102200,128366010,660,661,661,660,3822
|
|
20230531,102100,125843483,661,660,661,660,3142
|
|
20230531,102000,123769761,660,660,660,660,2156
|
|
20230531,101900,122346801,659,659,659,659,756
|
|
20230531,101800,121848597,659,659,659,659,0
|
|
20230531,101700,121848597,659,660,660,659,1534
|
|
20230531,101600,120837674,660,659,660,659,3216
|
|
20230531,101500,118718325,659,659,659,659,283
|
|
20230531,101400,118531828,659,658,659,658,4559
|
|
20230531,101300,115528307,658,658,658,658,150
|
|
20230531,101200,115429607,659,657,659,657,14987
|
|
20230531,101100,105573086,657,657,657,657,4710
|
|
20230531,101000,102478616,657,657,657,657,2500
|
|
20230531,100900,100836116,657,657,657,657,500
|
|
20230531,100800,100507616,657,657,657,657,0
|
|
20230531,100700,100507616,657,656,657,656,1142
|
|
20230531,100600,99758104,656,653,656,653,9542
|
|
20230531,100500,93516444,653,653,653,653,0
|
|
20230531,100400,93516444,653,653,653,653,10
|
|
20230531,100300,93509914,654,654,654,654,0
|
|
20230531,100200,93509914,654,654,654,654,6
|
|
20230531,100100,93505990,653,654,654,653,630
|
|
20230531,100000,93094599,653,653,653,653,0
|
|
20230531,095900,93094599,653,653,653,653,0
|
|
20230531,095800,93094599,653,653,653,653,0
|
|
20230531,095700,93094599,653,653,653,653,0
|
|
20230531,095600,93094599,653,653,653,653,0
|
|
20230531,095500,93094599,653,653,653,653,0
|
|
20230531,095400,93094599,653,654,654,653,732
|
|
20230531,095300,92616593,654,654,654,654,100
|
|
20230531,095200,92551193,654,654,654,654,0
|
|
20230531,095100,92551193,654,654,654,654,172
|
|
20230531,095000,92438705,654,654,654,654,175
|
|
20230531,094900,92324255,654,655,655,654,1967
|
|
20230531,094800,91037664,657,657,657,654,4765
|
|
20230531,094700,87916658,657,657,657,657,0
|
|
20230531,094600,87916658,657,657,657,657,0
|
|
20230531,094500,87916658,657,654,657,654,2376
|
|
20230531,094400,86358393,656,656,656,656,0
|
|
20230531,094300,86358393,656,656,656,656,0
|
|
20230531,094200,86358393,656,656,656,656,0
|
|
20230531,094100,86358393,656,656,656,656,0
|
|
20230531,094000,86358393,656,656,656,655,5008
|
|
20230531,093900,83078145,656,656,656,656,1262
|
|
20230531,093800,82250273,658,658,658,658,3
|
|
20230531,093700,82248299,657,657,658,656,1455
|
|
20230531,093600,81293244,658,658,658,657,2524
|
|
20230531,093500,79634215,658,659,659,658,1384
|
|
20230531,093400,78723539,659,658,659,658,601
|
|
20230531,093300,78327976,658,658,659,658,4186
|
|
20230531,093200,75570611,658,658,658,658,760
|
|
20230531,093100,75070531,657,658,658,657,121
|
|
20230531,093000,74991013,658,659,659,658,24697
|
|
20230531,092900,58733823,659,656,659,653,12085
|
|
20230531,092800,50823561,656,656,657,655,11305
|
|
20230531,092700,43415398,659,655,659,654,4297
|
|
20230531,092600,40592035,659,659,659,657,554
|
|
20230531,092500,40227337,660,656,660,656,16667
|
|
20230531,092400,29251247,655,654,655,653,5831
|
|
20230531,092300,25434241,653,653,653,653,305
|
|
20230531,092200,25235076,651,653,653,651,1035
|
|
20230531,092100,24559261,654,654,655,654,808
|
|
20230531,092000,24030813,653,653,653,653,0
|
|
20230531,091900,24030813,653,655,655,653,326
|
|
20230531,091800,23817619,653,651,655,651,7705
|
|
20230531,091700,18796700,651,650,651,650,5399
|
|
20230531,091600,15287267,650,650,650,650,300
|
|
20230531,091500,15092267,650,650,650,650,434
|
|
20230531,091400,14810167,650,648,650,648,1825
|
|
20230531,091300,13626524,648,648,648,648,0
|
|
20230531,091200,13626524,648,648,648,648,3
|
|
20230531,091100,13624580,647,647,647,647,600
|
|
20230531,091000,13236380,647,647,647,647,0
|
|
20230531,090900,13236380,647,647,647,647,0
|
|
20230531,090800,13236380,647,647,647,647,927
|
|
20230531,090700,12636611,647,647,647,647,200
|
|
20230531,090600,12507211,647,647,647,647,0
|
|
20230531,090500,12507211,647,647,647,647,0
|
|
20230531,090400,12507211,647,647,647,647,0
|
|
20230531,090300,12507211,647,647,647,647,1
|
|
20230531,090200,12506564,645,645,645,645,500
|
|
20230531,090100,12184064,647,647,647,647,26
|
|
20230531,090000,12167242,646,644,646,644,18893
|