718 lines
31 KiB
CSV
718 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,205500,222526119,689,689,689,689,7726
|
|
20230531,205400,222526119,689,689,689,689,0
|
|
20230531,205300,222526119,689,689,689,689,0
|
|
20230531,205200,222526119,689,689,689,689,0
|
|
20230531,205100,222526119,689,689,689,689,0
|
|
20230531,205000,222526119,689,689,689,689,0
|
|
20230531,204900,222526119,689,689,689,689,0
|
|
20230531,204800,222526119,689,689,689,689,0
|
|
20230531,204700,222526119,689,689,689,689,0
|
|
20230531,204600,222526119,689,689,689,689,0
|
|
20230531,204500,222526119,689,689,689,689,0
|
|
20230531,204400,222526119,689,689,689,689,0
|
|
20230531,204300,222526119,689,689,689,689,0
|
|
20230531,204200,222526119,689,689,689,689,0
|
|
20230531,204100,222526119,689,689,689,689,0
|
|
20230531,204000,222526119,689,689,689,689,0
|
|
20230531,203900,222526119,689,689,689,689,0
|
|
20230531,203800,222526119,689,689,689,689,0
|
|
20230531,203700,222526119,689,689,689,689,0
|
|
20230531,203600,222526119,689,689,689,689,0
|
|
20230531,203500,222526119,689,689,689,689,0
|
|
20230531,203400,222526119,689,689,689,689,0
|
|
20230531,203300,222526119,689,689,689,689,0
|
|
20230531,203200,222526119,689,689,689,689,0
|
|
20230531,203100,222526119,689,689,689,689,0
|
|
20230531,203000,222526119,689,689,689,689,0
|
|
20230531,202900,222526119,689,689,689,689,0
|
|
20230531,202800,222526119,689,689,689,689,0
|
|
20230531,202700,222526119,689,689,689,689,0
|
|
20230531,202600,222526119,689,689,689,689,0
|
|
20230531,202500,222526119,689,689,689,689,7726
|
|
20230531,202400,222526119,689,689,689,689,0
|
|
20230531,202300,222526119,689,689,689,689,0
|
|
20230531,202200,222526119,689,689,689,689,0
|
|
20230531,202100,222526119,689,689,689,689,0
|
|
20230531,202000,222526119,689,689,689,689,0
|
|
20230531,201900,222526119,689,689,689,689,0
|
|
20230531,201800,222526119,689,689,689,689,0
|
|
20230531,201700,222526119,689,689,689,689,0
|
|
20230531,201600,222526119,689,689,689,689,0
|
|
20230531,201500,222526119,689,689,689,689,0
|
|
20230531,201400,222526119,689,689,689,689,0
|
|
20230531,201300,222526119,689,689,689,689,0
|
|
20230531,201200,222526119,689,689,689,689,0
|
|
20230531,201100,222526119,689,689,689,689,0
|
|
20230531,201000,222526119,689,689,689,689,0
|
|
20230531,200900,222526119,689,689,689,689,0
|
|
20230531,200800,222526119,689,689,689,689,0
|
|
20230531,200700,222526119,689,689,689,689,0
|
|
20230531,200600,222526119,689,689,689,689,0
|
|
20230531,200500,222526119,689,689,689,689,0
|
|
20230531,200400,222526119,689,689,689,689,0
|
|
20230531,200300,222526119,689,689,689,689,0
|
|
20230531,200200,222526119,689,689,689,689,0
|
|
20230531,200100,222526119,689,689,689,689,0
|
|
20230531,200000,222526119,689,689,689,689,0
|
|
20230531,195900,222526119,689,689,689,689,0
|
|
20230531,195800,222526119,689,689,689,689,0
|
|
20230531,195700,222526119,689,689,689,689,0
|
|
20230531,195600,222526119,689,689,689,689,0
|
|
20230531,195500,222526119,689,689,689,689,7726
|
|
20230531,195400,222526119,689,689,689,689,0
|
|
20230531,195300,222526119,689,689,689,689,0
|
|
20230531,195200,222526119,689,689,689,689,0
|
|
20230531,195100,222526119,689,689,689,689,0
|
|
20230531,195000,222526119,689,689,689,689,0
|
|
20230531,194900,222526119,689,689,689,689,0
|
|
20230531,194800,222526119,689,689,689,689,0
|
|
20230531,194700,222526119,689,689,689,689,0
|
|
20230531,194600,222526119,689,689,689,689,0
|
|
20230531,194500,222526119,689,689,689,689,0
|
|
20230531,194400,222526119,689,689,689,689,0
|
|
20230531,194300,222526119,689,689,689,689,0
|
|
20230531,194200,222526119,689,689,689,689,0
|
|
20230531,194100,222526119,689,689,689,689,0
|
|
20230531,194000,222526119,689,689,689,689,0
|
|
20230531,193900,222526119,689,689,689,689,0
|
|
20230531,193800,222526119,689,689,689,689,0
|
|
20230531,193700,222526119,689,689,689,689,0
|
|
20230531,193600,222526119,689,689,689,689,0
|
|
20230531,193500,222526119,689,689,689,689,0
|
|
20230531,193400,222526119,689,689,689,689,0
|
|
20230531,193300,222526119,689,689,689,689,0
|
|
20230531,193200,222526119,689,689,689,689,0
|
|
20230531,193100,222526119,689,689,689,689,0
|
|
20230531,193000,222526119,689,689,689,689,0
|
|
20230531,192900,222526119,689,689,689,689,0
|
|
20230531,192800,222526119,689,689,689,689,0
|
|
20230531,192700,222526119,689,689,689,689,0
|
|
20230531,192600,222526119,689,689,689,689,0
|
|
20230531,192500,222526119,689,689,689,689,7726
|
|
20230531,192400,222526119,689,689,689,689,0
|
|
20230531,192300,222526119,689,689,689,689,0
|
|
20230531,192200,222526119,689,689,689,689,0
|
|
20230531,192100,222526119,689,689,689,689,0
|
|
20230531,192000,222526119,689,689,689,689,0
|
|
20230531,191900,222526119,689,689,689,689,0
|
|
20230531,191800,222526119,689,689,689,689,0
|
|
20230531,191700,222526119,689,689,689,689,0
|
|
20230531,191600,222526119,689,689,689,689,0
|
|
20230531,191500,222526119,689,689,689,689,0
|
|
20230531,191400,222526119,689,689,689,689,0
|
|
20230531,191300,222526119,689,689,689,689,0
|
|
20230531,191200,222526119,689,689,689,689,0
|
|
20230531,191100,222526119,689,689,689,689,0
|
|
20230531,191000,222526119,689,689,689,689,0
|
|
20230531,190900,222526119,689,689,689,689,0
|
|
20230531,190800,222526119,689,689,689,689,0
|
|
20230531,190700,222526119,689,689,689,689,0
|
|
20230531,190600,222526119,689,689,689,689,0
|
|
20230531,190500,222526119,689,689,689,689,0
|
|
20230531,190400,222526119,689,689,689,689,0
|
|
20230531,190300,222526119,689,689,689,689,0
|
|
20230531,190200,222526119,689,689,689,689,0
|
|
20230531,190100,222526119,689,689,689,689,0
|
|
20230531,190000,222526119,689,689,689,689,0
|
|
20230531,185900,222526119,689,689,689,689,0
|
|
20230531,185800,222526119,689,689,689,689,0
|
|
20230531,185700,222526119,689,689,689,689,0
|
|
20230531,185600,222526119,689,689,689,689,0
|
|
20230531,185500,222526119,689,689,689,689,7726
|
|
20230531,185400,222526119,689,689,689,689,0
|
|
20230531,185300,222526119,689,689,689,689,0
|
|
20230531,185200,222526119,689,689,689,689,0
|
|
20230531,185100,222526119,689,689,689,689,0
|
|
20230531,185000,222526119,689,689,689,689,0
|
|
20230531,184900,222526119,689,689,689,689,0
|
|
20230531,184800,222526119,689,689,689,689,0
|
|
20230531,184700,222526119,689,689,689,689,0
|
|
20230531,184600,222526119,689,689,689,689,0
|
|
20230531,184500,222526119,689,689,689,689,0
|
|
20230531,184400,222526119,689,689,689,689,0
|
|
20230531,184300,222526119,689,689,689,689,0
|
|
20230531,184200,222526119,689,689,689,689,0
|
|
20230531,184100,222526119,689,689,689,689,0
|
|
20230531,184000,222526119,689,689,689,689,0
|
|
20230531,183900,222526119,689,689,689,689,0
|
|
20230531,183800,222526119,689,689,689,689,0
|
|
20230531,183700,222526119,689,689,689,689,0
|
|
20230531,183600,222526119,689,689,689,689,0
|
|
20230531,183500,222526119,689,689,689,689,0
|
|
20230531,183400,222526119,689,689,689,689,0
|
|
20230531,183300,222526119,689,689,689,689,0
|
|
20230531,183200,222526119,689,689,689,689,0
|
|
20230531,183100,222526119,689,689,689,689,0
|
|
20230531,183000,222526119,689,689,689,689,0
|
|
20230531,182900,222526119,689,689,689,689,0
|
|
20230531,182800,222526119,689,689,689,689,0
|
|
20230531,182700,222526119,689,689,689,689,0
|
|
20230531,182600,222526119,689,689,689,689,0
|
|
20230531,182500,222526119,689,689,689,689,7726
|
|
20230531,182400,222526119,689,689,689,689,0
|
|
20230531,182300,222526119,689,689,689,689,0
|
|
20230531,182200,222526119,689,689,689,689,0
|
|
20230531,182100,222526119,689,689,689,689,0
|
|
20230531,182000,222526119,689,689,689,689,0
|
|
20230531,181900,222526119,689,689,689,689,0
|
|
20230531,181800,222526119,689,689,689,689,0
|
|
20230531,181700,222526119,689,689,689,689,0
|
|
20230531,181600,222526119,689,689,689,689,0
|
|
20230531,181500,222526119,689,689,689,689,0
|
|
20230531,181400,222526119,689,689,689,689,0
|
|
20230531,181300,222526119,689,689,689,689,0
|
|
20230531,181200,222526119,689,689,689,689,0
|
|
20230531,181100,222526119,689,689,689,689,0
|
|
20230531,181000,222526119,689,689,689,689,0
|
|
20230531,180900,222526119,689,689,689,689,0
|
|
20230531,180800,222526119,689,689,689,689,0
|
|
20230531,180700,222526119,689,689,689,689,0
|
|
20230531,180600,222526119,689,689,689,689,0
|
|
20230531,180500,222526119,689,689,689,689,0
|
|
20230531,180400,222526119,689,689,689,689,0
|
|
20230531,180300,222526119,689,689,689,689,0
|
|
20230531,180200,222526119,689,689,689,689,0
|
|
20230531,180100,222526119,689,689,689,689,0
|
|
20230531,180000,222526119,689,689,689,689,0
|
|
20230531,175900,222526119,689,689,689,689,0
|
|
20230531,175800,222526119,689,689,689,689,0
|
|
20230531,175700,222526119,689,689,689,689,0
|
|
20230531,175600,222526119,689,689,689,689,0
|
|
20230531,175500,222526119,689,689,689,689,7726
|
|
20230531,175400,222526119,689,689,689,689,0
|
|
20230531,175300,222526119,689,689,689,689,0
|
|
20230531,175200,222526119,689,689,689,689,0
|
|
20230531,175100,222526119,689,689,689,689,0
|
|
20230531,175000,222526119,689,689,689,689,0
|
|
20230531,174900,222526119,689,689,689,689,0
|
|
20230531,174800,222526119,689,689,689,689,0
|
|
20230531,174700,222526119,689,689,689,689,0
|
|
20230531,174600,222526119,689,689,689,689,0
|
|
20230531,174500,222526119,689,689,689,689,0
|
|
20230531,174400,222526119,689,689,689,689,0
|
|
20230531,174300,222526119,689,689,689,689,0
|
|
20230531,174200,222526119,689,689,689,689,0
|
|
20230531,174100,222526119,689,689,689,689,0
|
|
20230531,174000,222526119,689,689,689,689,0
|
|
20230531,173900,222526119,689,689,689,689,0
|
|
20230531,173800,222526119,689,689,689,689,0
|
|
20230531,173700,222526119,689,689,689,689,0
|
|
20230531,173600,222526119,689,689,689,689,0
|
|
20230531,173500,222526119,689,689,689,689,0
|
|
20230531,173400,222526119,689,689,689,689,0
|
|
20230531,173300,222526119,689,689,689,689,0
|
|
20230531,173200,222526119,689,689,689,689,0
|
|
20230531,173100,222526119,689,689,689,689,0
|
|
20230531,173000,222526119,689,689,689,689,0
|
|
20230531,172900,222526119,689,689,689,689,0
|
|
20230531,172800,222526119,689,689,689,689,0
|
|
20230531,172700,222526119,689,689,689,689,0
|
|
20230531,172600,222526119,689,689,689,689,0
|
|
20230531,172500,222526119,689,689,689,689,7726
|
|
20230531,172400,222526119,689,689,689,689,0
|
|
20230531,172300,222526119,689,689,689,689,0
|
|
20230531,172200,222526119,689,689,689,689,0
|
|
20230531,172100,222526119,689,689,689,689,0
|
|
20230531,172000,222526119,689,689,689,689,0
|
|
20230531,171900,222526119,689,689,689,689,0
|
|
20230531,171800,222526119,689,689,689,689,0
|
|
20230531,171700,222526119,689,689,689,689,0
|
|
20230531,171600,222526119,689,689,689,689,0
|
|
20230531,171500,222526119,689,689,689,689,0
|
|
20230531,171400,222526119,689,689,689,689,0
|
|
20230531,171300,222526119,689,689,689,689,0
|
|
20230531,171200,222526119,689,689,689,689,0
|
|
20230531,171100,222526119,689,689,689,689,0
|
|
20230531,171000,222526119,689,689,689,689,0
|
|
20230531,170900,222526119,689,689,689,689,0
|
|
20230531,170800,222526119,689,689,689,689,0
|
|
20230531,170700,222526119,689,689,689,689,0
|
|
20230531,170600,222526119,689,689,689,689,0
|
|
20230531,170500,222526119,689,689,689,689,0
|
|
20230531,170400,222526119,689,689,689,689,0
|
|
20230531,170300,222526119,689,689,689,689,0
|
|
20230531,170200,222526119,689,689,689,689,0
|
|
20230531,170100,222526119,689,689,689,689,0
|
|
20230531,170000,222526119,689,689,689,689,0
|
|
20230531,165900,222526119,689,689,689,689,0
|
|
20230531,165800,222526119,689,689,689,689,0
|
|
20230531,165700,222526119,689,689,689,689,0
|
|
20230531,165600,222526119,689,689,689,689,0
|
|
20230531,165500,222526119,689,689,689,689,7726
|
|
20230531,165400,222526119,689,689,689,689,0
|
|
20230531,165300,222526119,689,689,689,689,0
|
|
20230531,165200,222526119,689,689,689,689,0
|
|
20230531,165100,222526119,689,689,689,689,0
|
|
20230531,165000,222526119,689,689,689,689,0
|
|
20230531,164900,222526119,689,689,689,689,0
|
|
20230531,164800,222526119,689,689,689,689,0
|
|
20230531,164700,222526119,689,689,689,689,0
|
|
20230531,164600,222526119,689,689,689,689,0
|
|
20230531,164500,222526119,689,689,689,689,0
|
|
20230531,164400,222526119,689,689,689,689,0
|
|
20230531,164300,222526119,689,689,689,689,0
|
|
20230531,164200,222526119,689,689,689,689,0
|
|
20230531,164100,222526119,689,689,689,689,0
|
|
20230531,164000,222526119,689,689,689,689,0
|
|
20230531,163900,222526119,689,689,689,689,0
|
|
20230531,163800,222526119,689,689,689,689,0
|
|
20230531,163700,222526119,689,689,689,689,0
|
|
20230531,163600,222526119,689,689,689,689,0
|
|
20230531,163500,222526119,689,689,689,689,0
|
|
20230531,163400,222526119,689,689,689,689,0
|
|
20230531,163300,222526119,689,689,689,689,0
|
|
20230531,163200,222526119,689,689,689,689,0
|
|
20230531,163100,222526119,689,689,689,689,0
|
|
20230531,163000,222526119,689,689,689,689,0
|
|
20230531,162900,222526119,689,689,689,689,0
|
|
20230531,162800,222526119,689,689,689,689,0
|
|
20230531,162700,222526119,689,689,689,689,0
|
|
20230531,162600,222526119,689,689,689,689,0
|
|
20230531,162500,222526119,689,689,689,689,7726
|
|
20230531,162400,222526119,689,689,689,689,0
|
|
20230531,162300,222526119,689,689,689,689,0
|
|
20230531,162200,222526119,689,689,689,689,0
|
|
20230531,162100,222526119,689,689,689,689,0
|
|
20230531,162000,222526119,689,689,689,689,0
|
|
20230531,161900,222526119,689,689,689,689,0
|
|
20230531,161800,222526119,689,689,689,689,0
|
|
20230531,161700,222526119,689,689,689,689,0
|
|
20230531,161600,222526119,689,689,689,689,0
|
|
20230531,161500,222526119,689,689,689,689,0
|
|
20230531,161400,222526119,689,689,689,689,0
|
|
20230531,161300,222526119,689,689,689,689,0
|
|
20230531,161200,222526119,689,689,689,689,0
|
|
20230531,161100,222526119,689,689,689,689,0
|
|
20230531,161000,222526119,689,689,689,689,0
|
|
20230531,160900,222526119,689,689,689,689,0
|
|
20230531,160800,222526119,689,689,689,689,0
|
|
20230531,160700,222526119,689,689,689,689,0
|
|
20230531,160600,222526119,689,689,689,689,0
|
|
20230531,160500,222526119,689,689,689,689,0
|
|
20230531,160400,222526119,689,689,689,689,0
|
|
20230531,160300,222526119,689,689,689,689,0
|
|
20230531,160200,222526119,689,689,689,689,0
|
|
20230531,160100,222526119,689,689,689,689,0
|
|
20230531,160000,222526119,689,689,689,689,0
|
|
20230531,155900,222526119,689,689,689,689,0
|
|
20230531,155800,222526119,689,689,689,689,0
|
|
20230531,155700,222526119,689,689,689,689,0
|
|
20230531,155600,222526119,689,689,689,689,0
|
|
20230531,155500,222526119,689,689,689,689,7726
|
|
20230531,155400,222526119,689,689,689,689,0
|
|
20230531,155300,222526119,689,689,689,689,0
|
|
20230531,155200,222526119,689,689,689,689,0
|
|
20230531,155100,222526119,689,689,689,689,0
|
|
20230531,155000,222526119,689,689,689,689,0
|
|
20230531,154900,222526119,689,689,689,689,0
|
|
20230531,154800,222526119,689,689,689,689,0
|
|
20230531,154700,222526119,689,689,689,689,0
|
|
20230531,154600,222526119,689,689,689,689,0
|
|
20230531,154500,222526119,689,689,689,689,0
|
|
20230531,154400,222526119,689,689,689,689,0
|
|
20230531,154300,222526119,689,689,689,689,0
|
|
20230531,154200,222526119,689,689,689,689,0
|
|
20230531,154100,222526119,689,689,689,689,0
|
|
20230531,154000,222526119,689,689,689,689,0
|
|
20230531,153900,222526119,689,689,689,689,0
|
|
20230531,153800,222526119,689,689,689,689,0
|
|
20230531,153700,222526119,689,689,689,689,0
|
|
20230531,153600,222526119,689,689,689,689,0
|
|
20230531,153500,222526119,689,689,689,689,0
|
|
20230531,153400,222526119,689,689,689,689,0
|
|
20230531,153300,222526119,689,689,689,689,0
|
|
20230531,153200,222526119,689,689,689,689,0
|
|
20230531,153100,222526119,689,689,689,689,0
|
|
20230531,153000,222526119,689,689,689,689,7726
|
|
20230531,152900,217202905,689,689,689,689,0
|
|
20230531,152800,217202905,689,689,689,689,0
|
|
20230531,152700,217202905,689,689,689,689,0
|
|
20230531,152600,217202905,689,689,689,689,0
|
|
20230531,152500,217202905,689,689,689,689,0
|
|
20230531,152400,217202905,689,689,689,689,0
|
|
20230531,152300,217202905,689,689,689,689,0
|
|
20230531,152200,217202905,689,689,689,689,0
|
|
20230531,152100,217202905,689,689,689,689,0
|
|
20230531,152000,217202905,689,689,689,689,0
|
|
20230531,151900,217202905,689,689,689,689,72
|
|
20230531,151800,217153297,688,688,688,688,0
|
|
20230531,151700,217153297,688,688,688,688,1
|
|
20230531,151600,217152609,688,690,690,688,10
|
|
20230531,151500,217145725,691,690,691,690,601
|
|
20230531,151400,216730935,690,690,690,690,0
|
|
20230531,151300,216730935,690,690,690,690,0
|
|
20230531,151200,216730935,690,690,690,690,3
|
|
20230531,151100,216728865,690,691,691,690,176
|
|
20230531,151000,216607411,690,691,691,690,19
|
|
20230531,150900,216594283,690,690,690,690,0
|
|
20230531,150800,216594283,690,690,690,690,1
|
|
20230531,150700,216593593,689,689,689,689,0
|
|
20230531,150600,216593593,689,689,689,689,0
|
|
20230531,150500,216593593,689,689,689,689,1
|
|
20230531,150400,216592904,689,689,689,689,1
|
|
20230531,150300,216592215,691,691,691,691,1
|
|
20230531,150200,216591524,686,686,686,686,0
|
|
20230531,150100,216591524,686,686,686,686,1
|
|
20230531,150000,216590838,686,686,686,686,0
|
|
20230531,145900,216590838,686,686,686,686,1
|
|
20230531,145800,216590152,685,685,685,685,0
|
|
20230531,145700,216590152,685,688,688,685,13001
|
|
20230531,145600,207661231,688,688,688,688,0
|
|
20230531,145500,207661231,688,688,688,688,0
|
|
20230531,145400,207661231,688,688,688,688,1
|
|
20230531,145300,207660543,688,688,688,688,0
|
|
20230531,145200,207660543,688,688,688,688,1
|
|
20230531,145100,207659855,691,691,691,691,0
|
|
20230531,145000,207659855,691,688,691,688,45
|
|
20230531,144900,207628763,688,688,688,688,0
|
|
20230531,144800,207628763,688,688,688,688,1
|
|
20230531,144700,207628075,688,688,688,688,0
|
|
20230531,144600,207628075,688,688,688,688,1
|
|
20230531,144500,207627387,691,691,691,691,0
|
|
20230531,144400,207627387,691,691,691,691,149
|
|
20230531,144300,207524428,688,688,688,688,1
|
|
20230531,144200,207523740,688,688,688,688,0
|
|
20230531,144100,207523740,688,688,688,688,501
|
|
20230531,144000,207179052,688,688,688,688,0
|
|
20230531,143900,207179052,688,688,688,688,1
|
|
20230531,143800,207178364,691,691,691,691,1
|
|
20230531,143700,207177673,688,688,688,688,0
|
|
20230531,143600,207177673,688,690,690,688,187
|
|
20230531,143500,207048645,687,690,690,687,3849
|
|
20230531,143400,204401261,690,690,690,690,501
|
|
20230531,143300,204055571,690,690,690,690,57
|
|
20230531,143200,204016241,690,690,690,689,76
|
|
20230531,143100,203963802,690,690,690,690,87
|
|
20230531,143000,203903772,692,692,692,692,12
|
|
20230531,142900,203895468,692,692,692,692,5
|
|
20230531,142800,203892008,692,690,692,690,91
|
|
20230531,142700,203829038,690,690,690,690,0
|
|
20230531,142600,203829038,690,690,690,690,100
|
|
20230531,142500,203760038,690,690,690,690,1
|
|
20230531,142400,203759348,690,690,690,690,0
|
|
20230531,142300,203759348,690,690,690,690,1
|
|
20230531,142200,203758658,690,690,690,690,667
|
|
20230531,142100,203298428,690,690,690,690,1
|
|
20230531,142000,203297738,690,690,690,690,449
|
|
20230531,141900,202987928,691,691,691,691,1
|
|
20230531,141800,202987237,690,690,690,690,0
|
|
20230531,141700,202987237,690,691,691,690,15000
|
|
20230531,141600,192636838,691,692,692,691,25
|
|
20230531,141500,192619540,692,692,692,692,0
|
|
20230531,141400,192619540,692,692,692,692,1
|
|
20230531,141300,192618848,693,693,693,693,0
|
|
20230531,141200,192618848,693,693,693,692,702
|
|
20230531,141100,192132363,693,693,693,693,1
|
|
20230531,141000,192131670,691,692,692,691,450
|
|
20230531,140900,191820271,692,692,692,692,51
|
|
20230531,140800,191784979,692,692,692,692,0
|
|
20230531,140700,191784979,692,693,693,692,10927
|
|
20230531,140600,184212569,693,692,693,692,6517
|
|
20230531,140500,179702705,690,690,690,690,1
|
|
20230531,140400,179702015,690,690,690,690,0
|
|
20230531,140300,179702015,690,690,690,690,4
|
|
20230531,140200,179699255,692,692,692,692,1
|
|
20230531,140100,179698563,690,690,690,690,1
|
|
20230531,140000,179697873,692,691,692,691,724
|
|
20230531,135900,179196866,690,690,690,690,5
|
|
20230531,135800,179193416,691,690,691,690,563
|
|
20230531,135700,178804384,690,690,690,690,0
|
|
20230531,135600,178804384,690,690,690,690,1
|
|
20230531,135500,178803694,690,690,690,690,0
|
|
20230531,135400,178803694,690,690,690,690,1
|
|
20230531,135300,178803004,692,692,692,692,0
|
|
20230531,135200,178803004,692,690,692,690,37
|
|
20230531,135100,178777402,692,692,692,692,1
|
|
20230531,135000,178776710,689,689,689,689,184
|
|
20230531,134900,178649934,692,689,692,689,785
|
|
20230531,134800,178106928,689,689,689,689,0
|
|
20230531,134700,178106928,689,689,689,689,1
|
|
20230531,134600,178106239,691,689,691,689,348
|
|
20230531,134500,177866465,689,689,689,689,1
|
|
20230531,134400,177865776,689,689,689,689,0
|
|
20230531,134300,177865776,689,689,689,689,1
|
|
20230531,134200,177865087,691,689,691,689,201
|
|
20230531,134100,177726596,691,689,691,689,2
|
|
20230531,134000,177725216,691,691,691,688,2951
|
|
20230531,133900,175691353,692,691,692,690,53
|
|
20230531,133800,175654729,689,689,689,689,0
|
|
20230531,133700,175654729,689,691,691,689,5530
|
|
20230531,133600,171839966,691,690,691,690,6962
|
|
20230531,133500,167029225,691,690,691,690,7726
|
|
20230531,133400,161697559,690,690,690,690,1
|
|
20230531,133300,161696869,690,690,690,690,0
|
|
20230531,133200,161696869,690,690,690,690,1
|
|
20230531,133100,161696179,690,690,690,690,20
|
|
20230531,133000,161682379,690,690,690,690,2
|
|
20230531,132900,161680999,690,690,690,690,2
|
|
20230531,132800,161679619,690,690,690,690,100
|
|
20230531,132700,161610619,691,690,691,690,10
|
|
20230531,132600,161603710,691,691,691,691,19
|
|
20230531,132500,161590581,691,690,691,690,2
|
|
20230531,132400,161589200,691,691,691,691,0
|
|
20230531,132300,161589200,691,690,691,690,2
|
|
20230531,132200,161587819,690,690,690,690,5202
|
|
20230531,132100,157998439,690,690,691,690,44
|
|
20230531,132000,157968037,691,691,691,691,5
|
|
20230531,131900,157964582,690,690,690,690,2
|
|
20230531,131800,157963202,690,690,690,690,1
|
|
20230531,131700,157962512,689,689,689,689,0
|
|
20230531,131600,157962512,689,689,689,689,1
|
|
20230531,131500,157961823,691,691,691,691,1
|
|
20230531,131400,157961132,689,689,689,689,1
|
|
20230531,131300,157960443,689,689,689,689,0
|
|
20230531,131200,157960443,689,689,689,689,1
|
|
20230531,131100,157959754,691,691,691,691,1143
|
|
20230531,131000,157169941,691,689,691,689,2
|
|
20230531,130900,157168561,689,689,689,689,0
|
|
20230531,130800,157168561,689,689,689,689,0
|
|
20230531,130700,157168561,689,691,691,689,3
|
|
20230531,130600,157166490,689,689,689,689,0
|
|
20230531,130500,157166490,689,689,689,689,1
|
|
20230531,130400,157165801,689,689,689,689,0
|
|
20230531,130300,157165801,689,689,689,689,1
|
|
20230531,130200,157165112,689,689,689,689,0
|
|
20230531,130100,157165112,689,689,689,689,0
|
|
20230531,130000,157165112,689,689,689,689,1
|
|
20230531,125900,157164423,689,689,689,689,0
|
|
20230531,125800,157164423,689,689,689,689,1
|
|
20230531,125700,157163734,691,691,691,691,1
|
|
20230531,125600,157163043,689,689,689,689,1
|
|
20230531,125500,157162354,689,689,689,689,0
|
|
20230531,125400,157162354,689,689,689,689,1
|
|
20230531,125300,157161665,691,691,691,691,0
|
|
20230531,125200,157161665,691,691,691,691,2967
|
|
20230531,125100,155111468,692,692,692,692,1
|
|
20230531,125000,155110776,691,691,691,691,726
|
|
20230531,124900,154609110,691,691,691,691,56
|
|
20230531,124800,154570414,691,691,691,691,0
|
|
20230531,124700,154570414,691,689,691,689,4008
|
|
20230531,124600,151800889,689,689,689,689,0
|
|
20230531,124500,151800889,689,690,690,689,9
|
|
20230531,124400,151794680,690,690,690,689,1056
|
|
20230531,124300,151066090,690,690,690,690,546
|
|
20230531,124200,150689350,690,690,690,689,124
|
|
20230531,124100,150603841,690,689,690,689,94
|
|
20230531,124000,150538982,690,690,690,690,1144
|
|
20230531,123900,149749622,690,690,690,690,138
|
|
20230531,123800,149654402,689,690,690,689,412
|
|
20230531,123700,149370444,690,689,690,689,478
|
|
20230531,123600,149041025,690,689,690,689,1019
|
|
20230531,123500,148337916,690,689,690,689,5074
|
|
20230531,123400,144836857,690,690,690,689,39
|
|
20230531,123300,144809948,690,690,690,689,93
|
|
20230531,123200,144745779,690,690,690,690,117
|
|
20230531,123100,144665049,690,689,690,689,62
|
|
20230531,123000,144622281,690,689,690,689,11
|
|
20230531,122900,144614701,689,689,689,689,1
|
|
20230531,122800,144614012,689,689,689,689,0
|
|
20230531,122700,144614012,689,688,689,688,901
|
|
20230531,122600,143993224,689,689,689,689,100
|
|
20230531,122500,143924324,689,689,689,689,1163
|
|
20230531,122400,143123017,688,689,689,688,65
|
|
20230531,122300,143078233,689,687,689,687,2400
|
|
20230531,122200,141424635,688,688,688,688,2646
|
|
20230531,122100,139604187,687,687,687,687,0
|
|
20230531,122000,139604187,687,687,687,687,1
|
|
20230531,121900,139603500,687,687,687,687,0
|
|
20230531,121800,139603500,687,687,687,687,1
|
|
20230531,121700,139602813,687,687,687,687,22
|
|
20230531,121600,139587699,687,687,687,687,1
|
|
20230531,121500,139587012,688,688,688,688,74
|
|
20230531,121400,139536100,688,688,688,688,19
|
|
20230531,121300,139523028,687,688,688,687,3799
|
|
20230531,121200,136909317,688,688,688,688,0
|
|
20230531,121100,136909317,688,688,688,688,94
|
|
20230531,121000,136844645,688,688,688,688,2173
|
|
20230531,120900,135349621,688,688,688,688,616
|
|
20230531,120800,134925813,688,688,688,688,0
|
|
20230531,120700,134925813,688,688,688,688,31
|
|
20230531,120600,134904485,689,689,689,689,0
|
|
20230531,120500,134904485,689,688,689,688,91
|
|
20230531,120400,134841787,689,689,689,689,9
|
|
20230531,120300,134835586,688,688,688,688,0
|
|
20230531,120200,134835586,688,688,688,688,1
|
|
20230531,120100,134834898,688,689,689,688,1607
|
|
20230531,120000,133727725,688,688,688,688,1
|
|
20230531,115900,133727037,688,688,688,688,0
|
|
20230531,115800,133727037,688,688,688,688,1
|
|
20230531,115700,133726349,689,688,689,688,8781
|
|
20230531,115600,127680217,687,687,687,687,28
|
|
20230531,115500,127660981,685,685,685,685,1
|
|
20230531,115400,127660296,685,685,685,685,1
|
|
20230531,115300,127659611,687,687,687,687,0
|
|
20230531,115200,127659611,687,687,687,687,6972
|
|
20230531,115100,122869847,685,686,686,685,2501
|
|
20230531,115000,121156655,685,685,685,685,0
|
|
20230531,114900,121156655,685,685,685,685,244
|
|
20230531,114800,120989515,685,685,685,685,0
|
|
20230531,114700,120989515,685,685,685,685,2
|
|
20230531,114600,120988145,685,685,685,685,1750
|
|
20230531,114500,119789395,685,685,685,685,0
|
|
20230531,114400,119789395,685,685,685,685,1
|
|
20230531,114300,119788710,685,685,685,685,0
|
|
20230531,114200,119788710,685,685,685,685,1
|
|
20230531,114100,119788025,685,685,685,685,0
|
|
20230531,114000,119788025,685,685,685,685,1
|
|
20230531,113900,119787340,687,687,687,687,10
|
|
20230531,113800,119780470,685,685,685,685,0
|
|
20230531,113700,119780470,685,685,685,685,1
|
|
20230531,113600,119779785,685,685,685,685,1
|
|
20230531,113500,119779100,685,685,685,685,0
|
|
20230531,113400,119779100,685,685,685,685,0
|
|
20230531,113300,119779100,685,684,685,684,59765
|
|
20230531,113200,78842292,682,682,682,682,0
|
|
20230531,113100,78842292,682,682,682,682,1
|
|
20230531,113000,78841610,684,684,684,684,17
|
|
20230531,112900,78829982,684,684,684,682,10
|
|
20230531,112800,78823144,682,682,682,682,0
|
|
20230531,112700,78823144,682,682,682,682,1
|
|
20230531,112600,78822462,682,682,682,682,1
|
|
20230531,112500,78821780,682,682,682,682,26
|
|
20230531,112400,78804048,682,682,682,682,22
|
|
20230531,112300,78789044,682,682,682,682,1
|
|
20230531,112200,78788362,682,682,682,682,49
|
|
20230531,112100,78754944,681,681,681,681,0
|
|
20230531,112000,78754944,681,681,681,681,1
|
|
20230531,111900,78754263,681,681,681,681,0
|
|
20230531,111800,78754263,681,681,681,681,1
|
|
20230531,111700,78753582,681,681,681,681,0
|
|
20230531,111600,78753582,681,681,681,681,1
|
|
20230531,111500,78752901,681,681,681,681,1
|
|
20230531,111400,78752220,681,681,681,681,18395
|
|
20230531,111300,66225225,681,681,681,681,1
|
|
20230531,111200,66224544,685,685,685,685,437
|
|
20230531,111100,65925199,685,684,685,681,3500
|
|
20230531,111000,63539875,684,684,684,684,1
|
|
20230531,110900,63539191,683,683,683,683,0
|
|
20230531,110800,63539191,683,684,684,683,45
|
|
20230531,110700,63508412,684,683,684,683,7
|
|
20230531,110600,63503625,684,684,684,684,0
|
|
20230531,110500,63503625,684,684,684,684,2000
|
|
20230531,110400,62135625,683,683,683,683,1
|
|
20230531,110300,62134942,685,685,685,685,1000
|
|
20230531,110200,61449942,685,684,685,681,10002
|
|
20230531,110100,54629811,685,685,685,685,0
|
|
20230531,110000,54629811,685,684,685,684,2
|
|
20230531,105900,54628442,684,688,688,684,7507
|
|
20230531,105800,49492606,686,686,686,686,0
|
|
20230531,105700,49492606,686,687,687,686,880
|
|
20230531,105600,48888047,687,687,687,687,3000
|
|
20230531,105500,46827047,687,687,687,687,1
|
|
20230531,105400,46826360,688,688,688,688,0
|
|
20230531,105300,46826360,688,687,688,687,501
|
|
20230531,105200,46481973,687,687,687,687,0
|
|
20230531,105100,46481973,687,687,687,687,1
|
|
20230531,105000,46481286,687,687,687,687,0
|
|
20230531,104900,46481286,687,687,687,687,1
|
|
20230531,104800,46480599,687,687,687,687,0
|
|
20230531,104700,46480599,687,687,687,687,0
|
|
20230531,104600,46480599,687,687,687,687,1
|
|
20230531,104500,46479912,687,687,687,687,4440
|
|
20230531,104400,43429632,687,687,687,687,1
|
|
20230531,104300,43428945,688,688,688,688,1015
|
|
20230531,104200,42730625,688,688,688,687,1566
|
|
20230531,104100,41653218,688,688,688,688,36
|
|
20230531,104000,41628450,688,688,688,688,1000
|
|
20230531,103900,40940450,687,687,687,687,0
|
|
20230531,103800,40940450,687,688,688,687,1023
|
|
20230531,103700,40237449,688,688,688,688,1000
|
|
20230531,103600,39549449,688,688,688,688,100
|
|
20230531,103500,39480649,687,688,689,687,1078
|
|
20230531,103400,38738985,688,688,688,688,727
|
|
20230531,103300,38238809,687,687,687,687,2
|
|
20230531,103200,38237435,688,688,688,688,1
|
|
20230531,103100,38236747,687,687,687,687,150
|
|
20230531,103000,38133697,687,687,687,687,3245
|
|
20230531,102900,35904382,688,688,688,688,16
|
|
20230531,102800,35893374,688,687,688,687,5700
|
|
20230531,102700,31973866,687,687,687,687,9
|
|
20230531,102600,31967683,687,687,687,687,3
|
|
20230531,102500,31965622,685,685,685,685,2540
|
|
20230531,102400,30225722,685,685,685,685,100
|
|
20230531,102300,30157222,685,685,685,685,749
|
|
20230531,102200,29644157,687,687,687,687,171
|
|
20230531,102100,29526680,687,687,687,687,100
|
|
20230531,102000,29457980,687,687,687,687,0
|
|
20230531,101900,29457980,687,686,687,686,2000
|
|
20230531,101800,28085014,686,686,686,686,0
|
|
20230531,101700,28085014,686,686,686,686,670
|
|
20230531,101600,27625394,686,686,686,686,0
|
|
20230531,101500,27625394,686,686,686,686,0
|
|
20230531,101400,27625394,686,686,686,686,0
|
|
20230531,101300,27625394,686,686,686,686,0
|
|
20230531,101200,27625394,686,686,686,686,0
|
|
20230531,101100,27625394,686,685,686,685,240
|
|
20230531,101000,27460864,685,685,685,685,0
|
|
20230531,100900,27460864,685,685,685,685,0
|
|
20230531,100800,27460864,685,685,685,685,10
|
|
20230531,100700,27454014,685,685,685,685,2426
|
|
20230531,100600,25792204,685,685,685,685,0
|
|
20230531,100500,25792204,685,685,685,685,0
|
|
20230531,100400,25792204,685,684,685,684,929
|
|
20230531,100300,25155840,684,685,685,684,5287
|
|
20230531,100200,21537460,685,685,685,685,0
|
|
20230531,100100,21537460,685,685,685,685,0
|
|
20230531,100000,21537460,685,686,686,685,2000
|
|
20230531,095900,20165711,687,687,687,687,2272
|
|
20230531,095800,18604847,687,687,687,687,0
|
|
20230531,095700,18604847,687,687,687,687,873
|
|
20230531,095600,18005096,686,686,686,686,0
|
|
20230531,095500,18005096,686,686,686,686,0
|
|
20230531,095400,18005096,686,686,686,686,0
|
|
20230531,095300,18005096,686,686,686,686,0
|
|
20230531,095200,18005096,686,686,686,686,5236
|
|
20230531,095100,14413200,686,686,686,686,220
|
|
20230531,095000,14262280,686,686,686,686,40
|
|
20230531,094900,14234840,686,686,686,686,0
|
|
20230531,094800,14234840,686,684,686,684,10001
|
|
20230531,094700,7375053,685,685,685,685,1
|
|
20230531,094600,7374368,685,685,685,685,10
|
|
20230531,094500,7367518,686,686,686,686,0
|
|
20230531,094400,7367518,686,686,686,686,13
|
|
20230531,094300,7358600,686,686,686,686,1
|
|
20230531,094200,7357914,686,686,686,686,1
|
|
20230531,094100,7357228,684,684,684,684,0
|
|
20230531,094000,7357228,684,684,684,684,0
|
|
20230531,093900,7357228,684,684,684,684,538
|
|
20230531,093800,6989236,686,685,686,685,1449
|
|
20230531,093700,5996223,686,686,686,686,17
|
|
20230531,093600,5984561,686,686,686,686,14
|
|
20230531,093500,5974957,686,686,686,686,0
|
|
20230531,093400,5974957,686,686,686,686,0
|
|
20230531,093300,5974957,686,686,686,686,3
|
|
20230531,093200,5972899,685,685,685,685,0
|
|
20230531,093100,5972899,685,685,685,685,880
|
|
20230531,093000,5370099,685,685,685,685,20
|
|
20230531,092900,5356399,684,684,684,684,0
|
|
20230531,092800,5356399,684,684,684,684,90
|
|
20230531,092700,5294839,683,683,683,683,100
|
|
20230531,092600,5226539,683,683,683,683,0
|
|
20230531,092500,5226539,683,683,685,683,2624
|
|
20230531,092400,3434345,683,683,683,683,68
|
|
20230531,092300,3387901,683,683,683,683,300
|
|
20230531,092200,3183001,683,683,683,683,0
|
|
20230531,092100,3183001,683,683,683,683,500
|
|
20230531,092000,2841501,683,683,683,683,0
|
|
20230531,091900,2841501,683,683,683,683,0
|
|
20230531,091800,2841501,683,683,683,683,0
|
|
20230531,091700,2841501,683,683,683,683,270
|
|
20230531,091600,2657091,687,687,687,687,0
|
|
20230531,091500,2657091,687,687,687,687,1
|
|
20230531,091400,2656404,682,683,683,682,2
|
|
20230531,091300,2655039,687,687,687,687,0
|
|
20230531,091200,2655039,687,687,687,687,304
|
|
20230531,091100,2446191,681,683,683,681,818
|
|
20230531,091000,1888381,687,687,687,687,0
|
|
20230531,090900,1888381,687,687,687,687,155
|
|
20230531,090800,1781896,688,688,688,688,3
|
|
20230531,090700,1779832,684,685,686,684,747
|
|
20230531,090600,1268204,686,686,686,686,0
|
|
20230531,090500,1268204,686,686,686,686,39
|
|
20230531,090400,1241450,686,688,688,686,988
|
|
20230531,090300,561906,688,688,688,688,1
|
|
20230531,090200,561218,687,687,687,686,161
|
|
20230531,090100,450672,687,687,687,687,586
|
|
20230531,090000,48090,687,687,687,687,70
|