731 lines
32 KiB
CSV
731 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,210800,350825054,719,719,719,719,11896
|
|
20230531,210700,350825054,719,719,719,719,0
|
|
20230531,210600,350825054,719,719,719,719,0
|
|
20230531,210500,350825054,719,719,719,719,0
|
|
20230531,210400,350825054,719,719,719,719,0
|
|
20230531,210300,350825054,719,719,719,719,0
|
|
20230531,210200,350825054,719,719,719,719,0
|
|
20230531,210100,350825054,719,719,719,719,0
|
|
20230531,210000,350825054,719,719,719,719,0
|
|
20230531,205900,350825054,719,719,719,719,0
|
|
20230531,205800,350825054,719,719,719,719,0
|
|
20230531,205700,350825054,719,719,719,719,0
|
|
20230531,205600,350825054,719,719,719,719,0
|
|
20230531,205500,350825054,719,719,719,719,0
|
|
20230531,205400,350825054,719,719,719,719,0
|
|
20230531,205300,350825054,719,719,719,719,0
|
|
20230531,205200,350825054,719,719,719,719,0
|
|
20230531,205100,350825054,719,719,719,719,0
|
|
20230531,205000,350825054,719,719,719,719,0
|
|
20230531,204900,350825054,719,719,719,719,0
|
|
20230531,204800,350825054,719,719,719,719,0
|
|
20230531,204700,350825054,719,719,719,719,0
|
|
20230531,204600,350825054,719,719,719,719,0
|
|
20230531,204500,350825054,719,719,719,719,0
|
|
20230531,204400,350825054,719,719,719,719,0
|
|
20230531,204300,350825054,719,719,719,719,0
|
|
20230531,204200,350825054,719,719,719,719,0
|
|
20230531,204100,350825054,719,719,719,719,0
|
|
20230531,204000,350825054,719,719,719,719,0
|
|
20230531,203900,350825054,719,719,719,719,0
|
|
20230531,203800,350825054,719,719,719,719,11896
|
|
20230531,203700,350825054,719,719,719,719,0
|
|
20230531,203600,350825054,719,719,719,719,0
|
|
20230531,203500,350825054,719,719,719,719,0
|
|
20230531,203400,350825054,719,719,719,719,0
|
|
20230531,203300,350825054,719,719,719,719,0
|
|
20230531,203200,350825054,719,719,719,719,0
|
|
20230531,203100,350825054,719,719,719,719,0
|
|
20230531,203000,350825054,719,719,719,719,0
|
|
20230531,202900,350825054,719,719,719,719,0
|
|
20230531,202800,350825054,719,719,719,719,0
|
|
20230531,202700,350825054,719,719,719,719,0
|
|
20230531,202600,350825054,719,719,719,719,0
|
|
20230531,202500,350825054,719,719,719,719,0
|
|
20230531,202400,350825054,719,719,719,719,0
|
|
20230531,202300,350825054,719,719,719,719,0
|
|
20230531,202200,350825054,719,719,719,719,0
|
|
20230531,202100,350825054,719,719,719,719,0
|
|
20230531,202000,350825054,719,719,719,719,0
|
|
20230531,201900,350825054,719,719,719,719,0
|
|
20230531,201800,350825054,719,719,719,719,0
|
|
20230531,201700,350825054,719,719,719,719,0
|
|
20230531,201600,350825054,719,719,719,719,0
|
|
20230531,201500,350825054,719,719,719,719,0
|
|
20230531,201400,350825054,719,719,719,719,0
|
|
20230531,201300,350825054,719,719,719,719,0
|
|
20230531,201200,350825054,719,719,719,719,0
|
|
20230531,201100,350825054,719,719,719,719,0
|
|
20230531,201000,350825054,719,719,719,719,0
|
|
20230531,200900,350825054,719,719,719,719,0
|
|
20230531,200800,350825054,719,719,719,719,11896
|
|
20230531,200700,350825054,719,719,719,719,0
|
|
20230531,200600,350825054,719,719,719,719,0
|
|
20230531,200500,350825054,719,719,719,719,0
|
|
20230531,200400,350825054,719,719,719,719,0
|
|
20230531,200300,350825054,719,719,719,719,0
|
|
20230531,200200,350825054,719,719,719,719,0
|
|
20230531,200100,350825054,719,719,719,719,0
|
|
20230531,200000,350825054,719,719,719,719,0
|
|
20230531,195900,350825054,719,719,719,719,0
|
|
20230531,195800,350825054,719,719,719,719,0
|
|
20230531,195700,350825054,719,719,719,719,0
|
|
20230531,195600,350825054,719,719,719,719,0
|
|
20230531,195500,350825054,719,719,719,719,0
|
|
20230531,195400,350825054,719,719,719,719,0
|
|
20230531,195300,350825054,719,719,719,719,0
|
|
20230531,195200,350825054,719,719,719,719,0
|
|
20230531,195100,350825054,719,719,719,719,0
|
|
20230531,195000,350825054,719,719,719,719,0
|
|
20230531,194900,350825054,719,719,719,719,0
|
|
20230531,194800,350825054,719,719,719,719,0
|
|
20230531,194700,350825054,719,719,719,719,0
|
|
20230531,194600,350825054,719,719,719,719,0
|
|
20230531,194500,350825054,719,719,719,719,0
|
|
20230531,194400,350825054,719,719,719,719,0
|
|
20230531,194300,350825054,719,719,719,719,0
|
|
20230531,194200,350825054,719,719,719,719,0
|
|
20230531,194100,350825054,719,719,719,719,0
|
|
20230531,194000,350825054,719,719,719,719,0
|
|
20230531,193900,350825054,719,719,719,719,0
|
|
20230531,193800,350825054,719,719,719,719,11896
|
|
20230531,193700,350825054,719,719,719,719,0
|
|
20230531,193600,350825054,719,719,719,719,0
|
|
20230531,193500,350825054,719,719,719,719,0
|
|
20230531,193400,350825054,719,719,719,719,0
|
|
20230531,193300,350825054,719,719,719,719,0
|
|
20230531,193200,350825054,719,719,719,719,0
|
|
20230531,193100,350825054,719,719,719,719,0
|
|
20230531,193000,350825054,719,719,719,719,0
|
|
20230531,192900,350825054,719,719,719,719,0
|
|
20230531,192800,350825054,719,719,719,719,0
|
|
20230531,192700,350825054,719,719,719,719,0
|
|
20230531,192600,350825054,719,719,719,719,0
|
|
20230531,192500,350825054,719,719,719,719,0
|
|
20230531,192400,350825054,719,719,719,719,0
|
|
20230531,192300,350825054,719,719,719,719,0
|
|
20230531,192200,350825054,719,719,719,719,0
|
|
20230531,192100,350825054,719,719,719,719,0
|
|
20230531,192000,350825054,719,719,719,719,0
|
|
20230531,191900,350825054,719,719,719,719,0
|
|
20230531,191800,350825054,719,719,719,719,0
|
|
20230531,191700,350825054,719,719,719,719,0
|
|
20230531,191600,350825054,719,719,719,719,0
|
|
20230531,191500,350825054,719,719,719,719,0
|
|
20230531,191400,350825054,719,719,719,719,0
|
|
20230531,191300,350825054,719,719,719,719,0
|
|
20230531,191200,350825054,719,719,719,719,0
|
|
20230531,191100,350825054,719,719,719,719,0
|
|
20230531,191000,350825054,719,719,719,719,0
|
|
20230531,190900,350825054,719,719,719,719,0
|
|
20230531,190800,350825054,719,719,719,719,11896
|
|
20230531,190700,350825054,719,719,719,719,0
|
|
20230531,190600,350825054,719,719,719,719,0
|
|
20230531,190500,350825054,719,719,719,719,0
|
|
20230531,190400,350825054,719,719,719,719,0
|
|
20230531,190300,350825054,719,719,719,719,0
|
|
20230531,190200,350825054,719,719,719,719,0
|
|
20230531,190100,350825054,719,719,719,719,0
|
|
20230531,190000,350825054,719,719,719,719,0
|
|
20230531,185900,350825054,719,719,719,719,0
|
|
20230531,185800,350825054,719,719,719,719,0
|
|
20230531,185700,350825054,719,719,719,719,0
|
|
20230531,185600,350825054,719,719,719,719,0
|
|
20230531,185500,350825054,719,719,719,719,0
|
|
20230531,185400,350825054,719,719,719,719,0
|
|
20230531,185300,350825054,719,719,719,719,0
|
|
20230531,185200,350825054,719,719,719,719,0
|
|
20230531,185100,350825054,719,719,719,719,0
|
|
20230531,185000,350825054,719,719,719,719,0
|
|
20230531,184900,350825054,719,719,719,719,0
|
|
20230531,184800,350825054,719,719,719,719,0
|
|
20230531,184700,350825054,719,719,719,719,0
|
|
20230531,184600,350825054,719,719,719,719,0
|
|
20230531,184500,350825054,719,719,719,719,0
|
|
20230531,184400,350825054,719,719,719,719,0
|
|
20230531,184300,350825054,719,719,719,719,0
|
|
20230531,184200,350825054,719,719,719,719,0
|
|
20230531,184100,350825054,719,719,719,719,0
|
|
20230531,184000,350825054,719,719,719,719,0
|
|
20230531,183900,350825054,719,719,719,719,0
|
|
20230531,183800,350825054,719,719,719,719,11896
|
|
20230531,183700,350825054,719,719,719,719,0
|
|
20230531,183600,350825054,719,719,719,719,0
|
|
20230531,183500,350825054,719,719,719,719,0
|
|
20230531,183400,350825054,719,719,719,719,0
|
|
20230531,183300,350825054,719,719,719,719,0
|
|
20230531,183200,350825054,719,719,719,719,0
|
|
20230531,183100,350825054,719,719,719,719,0
|
|
20230531,183000,350825054,719,719,719,719,0
|
|
20230531,182900,350825054,719,719,719,719,0
|
|
20230531,182800,350825054,719,719,719,719,0
|
|
20230531,182700,350825054,719,719,719,719,0
|
|
20230531,182600,350825054,719,719,719,719,0
|
|
20230531,182500,350825054,719,719,719,719,0
|
|
20230531,182400,350825054,719,719,719,719,0
|
|
20230531,182300,350825054,719,719,719,719,0
|
|
20230531,182200,350825054,719,719,719,719,0
|
|
20230531,182100,350825054,719,719,719,719,0
|
|
20230531,182000,350825054,719,719,719,719,0
|
|
20230531,181900,350825054,719,719,719,719,0
|
|
20230531,181800,350825054,719,719,719,719,0
|
|
20230531,181700,350825054,719,719,719,719,0
|
|
20230531,181600,350825054,719,719,719,719,0
|
|
20230531,181500,350825054,719,719,719,719,0
|
|
20230531,181400,350825054,719,719,719,719,0
|
|
20230531,181300,350825054,719,719,719,719,0
|
|
20230531,181200,350825054,719,719,719,719,0
|
|
20230531,181100,350825054,719,719,719,719,0
|
|
20230531,181000,350825054,719,719,719,719,0
|
|
20230531,180900,350825054,719,719,719,719,0
|
|
20230531,180800,350825054,719,719,719,719,11896
|
|
20230531,180700,350825054,719,719,719,719,0
|
|
20230531,180600,350825054,719,719,719,719,0
|
|
20230531,180500,350825054,719,719,719,719,0
|
|
20230531,180400,350825054,719,719,719,719,0
|
|
20230531,180300,350825054,719,719,719,719,0
|
|
20230531,180200,350825054,719,719,719,719,0
|
|
20230531,180100,350825054,719,719,719,719,0
|
|
20230531,180000,350825054,719,719,719,719,0
|
|
20230531,175900,350825054,719,719,719,719,0
|
|
20230531,175800,350825054,719,719,719,719,0
|
|
20230531,175700,350825054,719,719,719,719,0
|
|
20230531,175600,350825054,719,719,719,719,0
|
|
20230531,175500,350825054,719,719,719,719,0
|
|
20230531,175400,350825054,719,719,719,719,0
|
|
20230531,175300,350825054,719,719,719,719,0
|
|
20230531,175200,350825054,719,719,719,719,0
|
|
20230531,175100,350825054,719,719,719,719,0
|
|
20230531,175000,350825054,719,719,719,719,0
|
|
20230531,174900,350825054,719,719,719,719,0
|
|
20230531,174800,350825054,719,719,719,719,0
|
|
20230531,174700,350825054,719,719,719,719,0
|
|
20230531,174600,350825054,719,719,719,719,0
|
|
20230531,174500,350825054,719,719,719,719,0
|
|
20230531,174400,350825054,719,719,719,719,0
|
|
20230531,174300,350825054,719,719,719,719,0
|
|
20230531,174200,350825054,719,719,719,719,0
|
|
20230531,174100,350825054,719,719,719,719,0
|
|
20230531,174000,350825054,719,719,719,719,0
|
|
20230531,173900,350825054,719,719,719,719,0
|
|
20230531,173800,350825054,719,719,719,719,11896
|
|
20230531,173700,350825054,719,719,719,719,0
|
|
20230531,173600,350825054,719,719,719,719,0
|
|
20230531,173500,350825054,719,719,719,719,0
|
|
20230531,173400,350825054,719,719,719,719,0
|
|
20230531,173300,350825054,719,719,719,719,0
|
|
20230531,173200,350825054,719,719,719,719,0
|
|
20230531,173100,350825054,719,719,719,719,0
|
|
20230531,173000,350825054,719,719,719,719,0
|
|
20230531,172900,350825054,719,719,719,719,0
|
|
20230531,172800,350825054,719,719,719,719,0
|
|
20230531,172700,350825054,719,719,719,719,0
|
|
20230531,172600,350825054,719,719,719,719,0
|
|
20230531,172500,350825054,719,719,719,719,0
|
|
20230531,172400,350825054,719,719,719,719,0
|
|
20230531,172300,350825054,719,719,719,719,0
|
|
20230531,172200,350825054,719,719,719,719,0
|
|
20230531,172100,350825054,719,719,719,719,0
|
|
20230531,172000,350825054,719,719,719,719,0
|
|
20230531,171900,350825054,719,719,719,719,0
|
|
20230531,171800,350825054,719,719,719,719,0
|
|
20230531,171700,350825054,719,719,719,719,0
|
|
20230531,171600,350825054,719,719,719,719,0
|
|
20230531,171500,350825054,719,719,719,719,0
|
|
20230531,171400,350825054,719,719,719,719,0
|
|
20230531,171300,350825054,719,719,719,719,0
|
|
20230531,171200,350825054,719,719,719,719,0
|
|
20230531,171100,350825054,719,719,719,719,0
|
|
20230531,171000,350825054,719,719,719,719,0
|
|
20230531,170900,350825054,719,719,719,719,0
|
|
20230531,170800,350825054,719,719,719,719,11896
|
|
20230531,170700,350825054,719,719,719,719,0
|
|
20230531,170600,350825054,719,719,719,719,0
|
|
20230531,170500,350825054,719,719,719,719,0
|
|
20230531,170400,350825054,719,719,719,719,0
|
|
20230531,170300,350825054,719,719,719,719,0
|
|
20230531,170200,350825054,719,719,719,719,0
|
|
20230531,170100,350825054,719,719,719,719,0
|
|
20230531,170000,350825054,719,719,719,719,0
|
|
20230531,165900,350825054,719,719,719,719,0
|
|
20230531,165800,350825054,719,719,719,719,0
|
|
20230531,165700,350825054,719,719,719,719,0
|
|
20230531,165600,350825054,719,719,719,719,0
|
|
20230531,165500,350825054,719,719,719,719,0
|
|
20230531,165400,350825054,719,719,719,719,0
|
|
20230531,165300,350825054,719,719,719,719,0
|
|
20230531,165200,350825054,719,719,719,719,0
|
|
20230531,165100,350825054,719,719,719,719,0
|
|
20230531,165000,350825054,719,719,719,719,0
|
|
20230531,164900,350825054,719,719,719,719,0
|
|
20230531,164800,350825054,719,719,719,719,0
|
|
20230531,164700,350825054,719,719,719,719,0
|
|
20230531,164600,350825054,719,719,719,719,0
|
|
20230531,164500,350825054,719,719,719,719,0
|
|
20230531,164400,350825054,719,719,719,719,0
|
|
20230531,164300,350825054,719,719,719,719,0
|
|
20230531,164200,350825054,719,719,719,719,0
|
|
20230531,164100,350825054,719,719,719,719,0
|
|
20230531,164000,350825054,719,719,719,719,0
|
|
20230531,163900,350825054,719,719,719,719,0
|
|
20230531,163800,350825054,719,719,719,719,11896
|
|
20230531,163700,350825054,719,719,719,719,0
|
|
20230531,163600,350825054,719,719,719,719,0
|
|
20230531,163500,350825054,719,719,719,719,0
|
|
20230531,163400,350825054,719,719,719,719,0
|
|
20230531,163300,350825054,719,719,719,719,0
|
|
20230531,163200,350825054,719,719,719,719,0
|
|
20230531,163100,350825054,719,719,719,719,0
|
|
20230531,163000,350825054,719,719,719,719,0
|
|
20230531,162900,350825054,719,719,719,719,0
|
|
20230531,162800,350825054,719,719,719,719,0
|
|
20230531,162700,350825054,719,719,719,719,0
|
|
20230531,162600,350825054,719,719,719,719,0
|
|
20230531,162500,350825054,719,719,719,719,0
|
|
20230531,162400,350825054,719,719,719,719,0
|
|
20230531,162300,350825054,719,719,719,719,0
|
|
20230531,162200,350825054,719,719,719,719,0
|
|
20230531,162100,350825054,719,719,719,719,0
|
|
20230531,162000,350825054,719,719,719,719,0
|
|
20230531,161900,350825054,719,719,719,719,0
|
|
20230531,161800,350825054,719,719,719,719,0
|
|
20230531,161700,350825054,719,719,719,719,0
|
|
20230531,161600,350825054,719,719,719,719,0
|
|
20230531,161500,350825054,719,719,719,719,0
|
|
20230531,161400,350825054,719,719,719,719,0
|
|
20230531,161300,350825054,719,719,719,719,0
|
|
20230531,161200,350825054,719,719,719,719,0
|
|
20230531,161100,350825054,719,719,719,719,0
|
|
20230531,161000,350825054,719,719,719,719,0
|
|
20230531,160900,350825054,719,719,719,719,0
|
|
20230531,160800,350825054,719,719,719,719,11896
|
|
20230531,160700,350825054,719,719,719,719,0
|
|
20230531,160600,350825054,719,719,719,719,0
|
|
20230531,160500,350825054,719,719,719,719,0
|
|
20230531,160400,350825054,719,719,719,719,0
|
|
20230531,160300,350825054,719,719,719,719,0
|
|
20230531,160200,350825054,719,719,719,719,0
|
|
20230531,160100,350825054,719,719,719,719,0
|
|
20230531,160000,350825054,719,719,719,719,0
|
|
20230531,155900,350825054,719,719,719,719,0
|
|
20230531,155800,350825054,719,719,719,719,0
|
|
20230531,155700,350825054,719,719,719,719,0
|
|
20230531,155600,350825054,719,719,719,719,0
|
|
20230531,155500,350825054,719,719,719,719,0
|
|
20230531,155400,350825054,719,719,719,719,0
|
|
20230531,155300,350825054,719,719,719,719,0
|
|
20230531,155200,350825054,719,719,719,719,0
|
|
20230531,155100,350825054,719,719,719,719,0
|
|
20230531,155000,350825054,719,719,719,719,0
|
|
20230531,154900,350825054,719,719,719,719,0
|
|
20230531,154800,350825054,719,719,719,719,0
|
|
20230531,154700,350825054,719,719,719,719,0
|
|
20230531,154600,350825054,719,719,719,719,0
|
|
20230531,154500,350825054,719,719,719,719,0
|
|
20230531,154400,350825054,719,719,719,719,0
|
|
20230531,154300,350825054,719,719,719,719,0
|
|
20230531,154200,350825054,719,719,719,719,0
|
|
20230531,154100,350825054,719,719,719,719,0
|
|
20230531,154000,350825054,719,719,719,719,0
|
|
20230531,153900,350825054,719,719,719,719,0
|
|
20230531,153800,350825054,719,719,719,719,11896
|
|
20230531,153700,350825054,719,719,719,719,0
|
|
20230531,153600,350825054,719,719,719,719,0
|
|
20230531,153500,350825054,719,719,719,719,0
|
|
20230531,153400,350825054,719,719,719,719,0
|
|
20230531,153300,350825054,719,719,719,719,0
|
|
20230531,153200,350825054,719,719,719,719,0
|
|
20230531,153100,350825054,719,719,719,719,0
|
|
20230531,153000,350825054,719,719,719,719,11896
|
|
20230531,152900,342271830,719,719,719,719,0
|
|
20230531,152800,342271830,719,719,719,719,0
|
|
20230531,152700,342271830,719,719,719,719,0
|
|
20230531,152600,342271830,719,719,719,719,0
|
|
20230531,152500,342271830,719,719,719,719,0
|
|
20230531,152400,342271830,719,719,719,719,0
|
|
20230531,152300,342271830,719,719,719,719,0
|
|
20230531,152200,342271830,719,719,719,719,0
|
|
20230531,152100,342271830,719,719,719,719,0
|
|
20230531,152000,342271830,719,719,719,719,0
|
|
20230531,151900,342271830,719,719,719,719,1389
|
|
20230531,151800,341273139,720,720,720,720,111
|
|
20230531,151700,341193219,720,720,720,720,0
|
|
20230531,151600,341193219,720,721,721,720,3
|
|
20230531,151500,341191057,721,721,721,721,915
|
|
20230531,151400,340531342,721,721,721,721,18
|
|
20230531,151300,340518364,722,722,722,722,82
|
|
20230531,151200,340459160,722,722,722,722,1
|
|
20230531,151100,340458438,721,721,721,721,0
|
|
20230531,151000,340458438,721,721,721,721,2667
|
|
20230531,150900,338535531,720,720,720,720,30
|
|
20230531,150800,338513931,719,719,719,719,0
|
|
20230531,150700,338513931,719,719,719,717,10174
|
|
20230531,150600,331198827,720,720,720,720,3816
|
|
20230531,150500,328451307,719,719,719,719,490
|
|
20230531,150400,328098997,718,718,718,718,1000
|
|
20230531,150300,327380997,718,718,718,718,10
|
|
20230531,150200,327373817,719,719,719,719,0
|
|
20230531,150100,327373817,719,719,719,719,516
|
|
20230531,150000,327002813,719,719,719,719,1
|
|
20230531,145900,327002094,718,718,718,718,820
|
|
20230531,145800,326413334,718,718,718,718,0
|
|
20230531,145700,326413334,718,719,719,718,126
|
|
20230531,145600,326322766,719,719,719,719,30
|
|
20230531,145500,326301196,719,719,719,719,50
|
|
20230531,145400,326265246,719,719,719,719,0
|
|
20230531,145300,326265246,719,719,719,719,1
|
|
20230531,145200,326264527,719,718,719,718,1210
|
|
20230531,145100,325395737,719,715,719,715,8984
|
|
20230531,145000,318949445,716,716,716,716,1
|
|
20230531,144900,318948729,716,716,716,716,1
|
|
20230531,144800,318948013,716,716,716,716,1
|
|
20230531,144700,318947297,715,716,716,715,885
|
|
20230531,144600,318314109,716,716,716,716,0
|
|
20230531,144500,318314109,716,716,716,716,2629
|
|
20230531,144400,316431745,716,716,716,716,0
|
|
20230531,144300,316431745,716,716,716,716,6
|
|
20230531,144200,316427449,716,715,716,715,510
|
|
20230531,144100,316062789,715,716,716,715,3258
|
|
20230531,144000,313732804,716,716,716,715,2019
|
|
20230531,143900,312288200,716,716,716,716,3
|
|
20230531,143800,312286052,716,716,716,716,9
|
|
20230531,143700,312279608,716,716,716,716,1
|
|
20230531,143600,312278892,715,716,716,715,141
|
|
20230531,143500,312178076,716,716,716,716,1
|
|
20230531,143400,312177360,716,716,716,716,15
|
|
20230531,143300,312166620,716,716,716,716,2
|
|
20230531,143200,312165188,715,716,716,715,116
|
|
20230531,143100,312082191,716,716,716,716,10
|
|
20230531,143000,312075031,716,716,716,715,1021
|
|
20230531,142900,311344996,716,716,716,716,531
|
|
20230531,142800,310964800,716,716,716,716,0
|
|
20230531,142700,310964800,716,716,716,716,3
|
|
20230531,142600,310962652,716,715,716,715,292
|
|
20230531,142500,310753870,715,714,715,714,441
|
|
20230531,142400,310438995,713,713,713,713,384
|
|
20230531,142300,310165203,713,713,713,713,506
|
|
20230531,142200,309804425,713,713,713,713,3383
|
|
20230531,142100,307392346,713,712,713,712,39
|
|
20230531,142000,307364542,712,712,712,712,0
|
|
20230531,141900,307364542,712,712,712,712,1324
|
|
20230531,141800,306421854,712,712,712,712,0
|
|
20230531,141700,306421854,712,713,713,712,2
|
|
20230531,141600,306420429,711,713,713,711,4300
|
|
20230531,141500,303359763,713,713,713,713,310
|
|
20230531,141400,303138733,713,712,713,712,535
|
|
20230531,141300,302757478,713,713,713,711,731
|
|
20230531,141200,302236332,713,712,713,712,701
|
|
20230531,141100,301737219,713,712,713,712,10
|
|
20230531,141000,301730090,713,713,713,713,15
|
|
20230531,140900,301719395,713,713,713,710,661
|
|
20230531,140800,301249829,714,713,714,713,5000
|
|
20230531,140700,297680216,712,714,714,712,6257
|
|
20230531,140600,293225028,714,714,714,714,1
|
|
20230531,140500,293224314,714,711,714,711,8107
|
|
20230531,140400,287453919,712,712,712,710,751
|
|
20230531,140300,286919227,712,711,712,711,1374
|
|
20230531,140200,285942042,711,710,711,710,1027
|
|
20230531,140100,285212284,710,710,710,710,501
|
|
20230531,140000,284856574,710,710,710,710,3143
|
|
20230531,135900,282625044,710,710,710,710,14
|
|
20230531,135800,282615104,708,708,710,708,1506
|
|
20230531,135700,281548849,710,708,710,708,4466
|
|
20230531,135600,278386705,703,707,711,702,12276
|
|
20230531,135500,269721216,707,705,707,700,32308
|
|
20230531,135400,247072551,705,708,708,701,52066
|
|
20230531,135300,210509671,711,712,712,705,20032
|
|
20230531,135200,196285345,716,713,718,711,5003
|
|
20230531,135100,192718714,712,723,723,712,5466
|
|
20230531,135000,188810244,710,718,718,710,20000
|
|
20230531,134900,174536149,723,723,723,723,0
|
|
20230531,134800,174536149,723,723,723,718,3019
|
|
20230531,134700,172359626,724,724,724,724,1
|
|
20230531,134600,172358902,715,723,724,715,40003
|
|
20230531,134500,143601997,724,725,725,724,15
|
|
20230531,134400,143591124,725,723,725,722,12715
|
|
20230531,134300,134408848,723,725,725,723,12223
|
|
20230531,134200,125565281,725,725,725,725,1387
|
|
20230531,134100,124559706,725,725,725,725,0
|
|
20230531,134000,124559706,725,725,725,725,4
|
|
20230531,133900,124556806,725,726,726,725,108
|
|
20230531,133800,124478401,725,725,725,725,0
|
|
20230531,133700,124478401,725,725,725,725,0
|
|
20230531,133600,124478401,725,725,725,725,8
|
|
20230531,133500,124472601,725,725,725,725,9
|
|
20230531,133400,124466076,725,725,725,725,225
|
|
20230531,133300,124302951,725,725,725,725,14
|
|
20230531,133200,124292801,725,725,725,725,384
|
|
20230531,133100,124014401,724,724,724,724,0
|
|
20230531,133000,124014401,724,724,724,724,146
|
|
20230531,132900,123908697,726,726,726,726,3998
|
|
20230531,132800,121006149,726,726,726,726,0
|
|
20230531,132700,121006149,726,726,726,726,0
|
|
20230531,132600,121006149,726,726,726,726,36
|
|
20230531,132500,120980013,726,726,726,726,259
|
|
20230531,132400,120791979,726,726,726,726,739
|
|
20230531,132300,120255465,727,726,727,725,6341
|
|
20230531,132200,115651787,726,727,727,726,204
|
|
20230531,132100,115503486,727,727,727,727,0
|
|
20230531,132000,115503486,727,727,727,727,0
|
|
20230531,131900,115503486,727,727,727,727,9
|
|
20230531,131800,115496943,727,727,727,727,0
|
|
20230531,131700,115496943,727,727,727,727,0
|
|
20230531,131600,115496943,727,726,727,726,45
|
|
20230531,131500,115464263,727,726,727,726,98
|
|
20230531,131400,115393105,726,727,727,726,863
|
|
20230531,131300,114765790,727,727,727,726,1546
|
|
20230531,131200,113641854,726,726,726,726,23
|
|
20230531,131100,113625156,725,725,725,725,0
|
|
20230531,131000,113625156,725,726,726,725,635
|
|
20230531,130900,113164147,726,726,726,726,0
|
|
20230531,130800,113164147,726,726,726,726,4269
|
|
20230531,130700,110064853,725,725,725,725,3098
|
|
20230531,130600,107818803,726,725,726,725,1201
|
|
20230531,130500,106948077,726,726,726,726,1
|
|
20230531,130400,106947351,726,726,726,726,0
|
|
20230531,130300,106947351,726,726,726,726,4
|
|
20230531,130200,106944447,725,725,725,725,0
|
|
20230531,130100,106944447,725,725,725,725,1613
|
|
20230531,130000,105775022,726,726,726,726,1
|
|
20230531,125900,105774296,725,725,725,725,0
|
|
20230531,125800,105774296,725,725,725,725,0
|
|
20230531,125700,105774296,725,725,725,725,440
|
|
20230531,125600,105455296,725,725,725,725,0
|
|
20230531,125500,105455296,725,725,725,725,2505
|
|
20230531,125400,103639171,724,724,724,724,0
|
|
20230531,125300,103639171,724,724,724,724,0
|
|
20230531,125200,103639171,724,724,724,724,0
|
|
20230531,125100,103639171,724,724,724,724,0
|
|
20230531,125000,103639171,724,724,724,724,0
|
|
20230531,124900,103639171,724,724,724,724,670
|
|
20230531,124800,103154091,724,724,724,724,2565
|
|
20230531,124700,101297031,724,724,724,724,5034
|
|
20230531,124600,97652415,725,725,725,725,91
|
|
20230531,124500,97586440,725,724,725,724,7
|
|
20230531,124400,97581366,724,725,725,724,146
|
|
20230531,124300,97475655,725,725,725,725,0
|
|
20230531,124200,97475655,725,725,725,725,300
|
|
20230531,124100,97258155,725,725,725,725,0
|
|
20230531,124000,97258155,725,724,725,724,2
|
|
20230531,123900,97256706,724,724,724,724,0
|
|
20230531,123800,97256706,724,724,724,724,0
|
|
20230531,123700,97256706,724,724,724,724,377
|
|
20230531,123600,96983758,723,724,724,723,129
|
|
20230531,123500,96890366,722,722,722,722,0
|
|
20230531,123400,96890366,722,724,724,722,13825
|
|
20230531,123300,86895499,725,725,725,725,0
|
|
20230531,123200,86895499,725,725,725,725,0
|
|
20230531,123100,86895499,725,725,725,725,0
|
|
20230531,123000,86895499,725,725,725,725,0
|
|
20230531,122900,86895499,725,725,725,725,2
|
|
20230531,122800,86894049,725,725,725,725,0
|
|
20230531,122700,86894049,725,725,725,725,101
|
|
20230531,122600,86820824,725,725,725,725,0
|
|
20230531,122500,86820824,725,726,726,725,29
|
|
20230531,122400,86799787,724,724,724,724,0
|
|
20230531,122300,86799787,724,724,724,724,0
|
|
20230531,122200,86799787,724,724,724,724,0
|
|
20230531,122100,86799787,724,724,724,724,400
|
|
20230531,122000,86510187,724,725,725,724,80
|
|
20230531,121900,86452266,724,724,724,724,0
|
|
20230531,121800,86452266,724,724,724,724,0
|
|
20230531,121700,86452266,724,725,725,724,1000
|
|
20230531,121600,85728265,724,725,725,724,2080
|
|
20230531,121500,84222344,725,725,725,725,19
|
|
20230531,121400,84208569,725,725,725,725,0
|
|
20230531,121300,84208569,725,725,725,725,1334
|
|
20230531,121200,83241419,725,727,727,725,1041
|
|
20230531,121100,82486232,726,726,726,726,0
|
|
20230531,121000,82486232,726,726,726,726,40
|
|
20230531,120900,82457192,726,726,726,726,75
|
|
20230531,120800,82402742,726,726,726,726,0
|
|
20230531,120700,82402742,726,726,726,726,1021
|
|
20230531,120600,81661496,726,726,726,726,289
|
|
20230531,120500,81451682,727,727,727,727,0
|
|
20230531,120400,81451682,727,727,727,727,0
|
|
20230531,120300,81451682,727,727,727,727,1
|
|
20230531,120200,81450955,726,726,726,726,0
|
|
20230531,120100,81450955,726,726,726,726,0
|
|
20230531,120000,81450955,726,726,726,726,0
|
|
20230531,115900,81450955,726,726,726,726,0
|
|
20230531,115800,81450955,726,726,726,726,0
|
|
20230531,115700,81450955,726,726,726,726,0
|
|
20230531,115600,81450955,726,726,726,726,0
|
|
20230531,115500,81450955,726,726,726,726,0
|
|
20230531,115400,81450955,726,726,726,726,2
|
|
20230531,115300,81449503,725,725,725,725,21
|
|
20230531,115200,81434278,726,726,726,726,0
|
|
20230531,115100,81434278,726,726,726,726,0
|
|
20230531,115000,81434278,726,726,726,726,0
|
|
20230531,114900,81434278,726,726,726,726,2
|
|
20230531,114800,81432826,726,726,726,726,0
|
|
20230531,114700,81432826,726,726,726,726,0
|
|
20230531,114600,81432826,726,726,726,726,0
|
|
20230531,114500,81432826,726,726,726,726,0
|
|
20230531,114400,81432826,726,726,726,726,0
|
|
20230531,114300,81432826,726,726,726,726,0
|
|
20230531,114200,81432826,726,726,726,726,0
|
|
20230531,114100,81432826,726,725,726,725,53
|
|
20230531,114000,81394400,724,724,724,724,430
|
|
20230531,113900,81083080,726,726,726,726,1000
|
|
20230531,113800,80357080,726,726,726,726,0
|
|
20230531,113700,80357080,726,726,726,726,0
|
|
20230531,113600,80357080,726,726,726,726,0
|
|
20230531,113500,80357080,726,726,726,726,0
|
|
20230531,113400,80357080,726,726,726,726,1
|
|
20230531,113300,80356354,725,725,725,725,100
|
|
20230531,113200,80283854,725,724,725,724,2963
|
|
20230531,113100,78138640,724,724,724,724,600
|
|
20230531,113000,77704240,724,724,724,724,688
|
|
20230531,112900,77206128,724,725,725,724,72
|
|
20230531,112800,77153988,725,725,725,725,348
|
|
20230531,112700,76901688,725,725,725,725,0
|
|
20230531,112600,76901688,725,725,725,725,0
|
|
20230531,112500,76901688,725,727,727,725,955
|
|
20230531,112400,76209113,727,727,727,727,0
|
|
20230531,112300,76209113,727,727,727,727,0
|
|
20230531,112200,76209113,727,724,727,724,11218
|
|
20230531,112100,68079112,724,725,725,724,2007
|
|
20230531,112000,66625974,725,725,725,725,0
|
|
20230531,111900,66625974,725,725,725,725,2
|
|
20230531,111800,66624524,725,725,725,725,502
|
|
20230531,111700,66260574,725,726,726,725,5478
|
|
20230531,111600,62288923,727,727,727,727,187
|
|
20230531,111500,62152974,727,727,727,727,0
|
|
20230531,111400,62152974,727,726,727,726,378
|
|
20230531,111300,61878545,726,727,727,726,1005
|
|
20230531,111200,61148910,727,726,727,726,712
|
|
20230531,111100,60631997,727,727,727,727,199
|
|
20230531,111000,60487324,727,729,729,727,1447
|
|
20230531,110900,59433355,730,730,730,730,200
|
|
20230531,110800,59287355,730,727,730,727,3
|
|
20230531,110700,59285169,729,729,729,729,0
|
|
20230531,110600,59285169,729,729,729,729,38
|
|
20230531,110500,59257467,730,729,730,729,15
|
|
20230531,110400,59246531,730,730,730,730,10
|
|
20230531,110300,59239231,730,730,730,730,3
|
|
20230531,110200,59237041,731,731,731,726,480
|
|
20230531,110100,58888535,731,730,731,730,42
|
|
20230531,110000,58857834,726,730,730,726,87
|
|
20230531,105900,58794612,730,730,731,730,6
|
|
20230531,105800,58790230,730,730,730,730,2
|
|
20230531,105700,58788770,726,726,726,726,275
|
|
20230531,105600,58589120,725,729,729,725,7000
|
|
20230531,105500,53502723,729,729,729,729,682
|
|
20230531,105400,53005545,729,730,730,729,13717
|
|
20230531,105300,42992154,730,730,730,730,10
|
|
20230531,105200,42984854,731,731,731,731,0
|
|
20230531,105100,42984854,731,731,731,731,0
|
|
20230531,105000,42984854,731,728,731,728,2
|
|
20230531,104900,42983395,728,728,728,728,0
|
|
20230531,104800,42983395,728,728,728,728,0
|
|
20230531,104700,42983395,728,728,728,728,16
|
|
20230531,104600,42971747,728,728,728,728,0
|
|
20230531,104500,42971747,728,728,728,728,330
|
|
20230531,104400,42731507,733,733,733,733,0
|
|
20230531,104300,42731507,733,733,733,733,0
|
|
20230531,104200,42731507,733,733,733,733,22
|
|
20230531,104100,42715381,726,726,726,726,0
|
|
20230531,104000,42715381,726,729,729,726,7150
|
|
20230531,103900,37519087,728,728,728,728,0
|
|
20230531,103800,37519087,728,731,731,728,10000
|
|
20230531,103700,30223751,735,735,735,735,1
|
|
20230531,103600,30223016,735,732,735,732,2999
|
|
20230531,103500,28020996,730,730,730,730,0
|
|
20230531,103400,28020996,730,730,730,730,0
|
|
20230531,103300,28020996,730,730,730,730,0
|
|
20230531,103200,28020996,730,730,730,730,0
|
|
20230531,103100,28020996,730,730,730,730,0
|
|
20230531,103000,28020996,730,730,730,730,0
|
|
20230531,102900,28020996,730,730,730,730,0
|
|
20230531,102800,28020996,730,731,731,730,800
|
|
20230531,102700,27436937,731,731,731,731,42
|
|
20230531,102600,27406235,731,731,731,731,0
|
|
20230531,102500,27406235,731,731,731,731,0
|
|
20230531,102400,27406235,731,731,731,731,1130
|
|
20230531,102300,26580205,731,731,731,731,0
|
|
20230531,102200,26580205,731,731,731,731,15
|
|
20230531,102100,26569240,732,732,732,732,100
|
|
20230531,102000,26496040,732,732,732,732,0
|
|
20230531,101900,26496040,732,732,732,732,0
|
|
20230531,101800,26496040,732,732,732,732,2
|
|
20230531,101700,26494576,730,730,730,730,100
|
|
20230531,101600,26421576,733,733,733,733,0
|
|
20230531,101500,26421576,733,733,733,733,0
|
|
20230531,101400,26421576,733,733,733,733,6
|
|
20230531,101300,26417178,730,730,730,730,0
|
|
20230531,101200,26417178,730,733,733,730,72
|
|
20230531,101100,26364615,730,730,730,730,29
|
|
20230531,101000,26343445,730,729,730,729,1001
|
|
20230531,100900,25612716,730,730,730,730,300
|
|
20230531,100800,25393716,730,730,730,730,1100
|
|
20230531,100700,24590716,730,730,730,730,1
|
|
20230531,100600,24589986,730,731,731,730,1318
|
|
20230531,100500,23627627,730,730,730,730,0
|
|
20230531,100400,23627627,730,730,730,730,10
|
|
20230531,100300,23620327,729,730,730,729,475
|
|
20230531,100200,23273644,732,732,732,732,0
|
|
20230531,100100,23273644,732,732,732,732,1068
|
|
20230531,100000,22491868,732,732,732,732,0
|
|
20230531,095900,22491868,732,732,732,732,0
|
|
20230531,095800,22491868,732,732,732,732,0
|
|
20230531,095700,22491868,732,732,732,732,110
|
|
20230531,095600,22411348,732,733,733,732,145
|
|
20230531,095500,22305108,734,734,734,734,128
|
|
20230531,095400,22211156,735,734,735,734,1000
|
|
20230531,095300,21476200,735,732,735,732,3000
|
|
20230531,095200,19274647,730,730,730,730,0
|
|
20230531,095100,19274647,730,730,730,730,177
|
|
20230531,095000,19145437,730,730,730,730,0
|
|
20230531,094900,19145437,730,732,732,730,547
|
|
20230531,094800,18745759,732,732,732,732,300
|
|
20230531,094700,18526159,732,732,732,732,0
|
|
20230531,094600,18526159,732,732,732,732,0
|
|
20230531,094500,18526159,732,732,732,732,0
|
|
20230531,094400,18526159,732,732,732,732,0
|
|
20230531,094300,18526159,732,732,732,732,0
|
|
20230531,094200,18526159,732,732,732,732,275
|
|
20230531,094100,18324859,732,732,732,732,5
|
|
20230531,094000,18321199,732,732,732,732,0
|
|
20230531,093900,18321199,732,732,732,732,1
|
|
20230531,093800,18320467,733,733,733,733,1
|
|
20230531,093700,18319734,733,732,733,732,28
|
|
20230531,093600,18299218,732,732,732,732,16
|
|
20230531,093500,18287506,733,731,733,731,2
|
|
20230531,093400,18286042,730,730,730,730,660
|
|
20230531,093300,17804242,730,731,731,730,384
|
|
20230531,093200,17523920,731,731,732,731,429
|
|
20230531,093100,17210194,732,732,732,732,1
|
|
20230531,093000,17209462,732,731,732,731,480
|
|
20230531,092900,16858473,731,731,731,731,0
|
|
20230531,092800,16858473,731,731,731,731,3
|
|
20230531,092700,16856280,731,731,731,731,4
|
|
20230531,092600,16853356,731,730,731,730,957
|
|
20230531,092500,16154726,729,729,729,729,0
|
|
20230531,092400,16154726,729,729,729,729,3943
|
|
20230531,092300,13280279,729,729,729,729,0
|
|
20230531,092200,13280279,729,729,729,729,7
|
|
20230531,092100,13275176,729,729,729,729,0
|
|
20230531,092000,13275176,729,730,730,729,3115
|
|
20230531,091900,11004340,730,729,730,729,1404
|
|
20230531,091800,9979430,729,729,729,729,272
|
|
20230531,091700,9781142,728,728,728,728,0
|
|
20230531,091600,9781142,728,728,728,728,0
|
|
20230531,091500,9781142,728,728,728,728,1766
|
|
20230531,091400,8495494,728,728,728,728,6643
|
|
20230531,091300,3659390,728,728,728,728,502
|
|
20230531,091200,3293934,728,727,728,727,206
|
|
20230531,091100,3144166,727,727,727,727,300
|
|
20230531,091000,2926066,728,728,728,728,25
|
|
20230531,090900,2907866,728,727,728,725,1004
|
|
20230531,090800,2179948,728,728,728,728,1
|
|
20230531,090700,2179220,725,725,725,725,1
|
|
20230531,090600,2178495,725,725,725,725,634
|
|
20230531,090500,1718845,728,728,728,728,0
|
|
20230531,090400,1718845,728,728,728,728,2
|
|
20230531,090300,1717389,725,726,726,725,500
|
|
20230531,090200,1354888,728,728,728,728,1
|
|
20230531,090100,1354160,725,726,726,725,60
|
|
20230531,090000,1310654,727,729,729,727,1802
|