758 lines
33 KiB
CSV
758 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213500,253834751,650,650,650,650,7330
|
|
20230531,213400,253834751,650,650,650,650,0
|
|
20230531,213300,253834751,650,650,650,650,0
|
|
20230531,213200,253834751,650,650,650,650,0
|
|
20230531,213100,253834751,650,650,650,650,0
|
|
20230531,213000,253834751,650,650,650,650,0
|
|
20230531,212900,253834751,650,650,650,650,0
|
|
20230531,212800,253834751,650,650,650,650,0
|
|
20230531,212700,253834751,650,650,650,650,0
|
|
20230531,212600,253834751,650,650,650,650,0
|
|
20230531,212500,253834751,650,650,650,650,0
|
|
20230531,212400,253834751,650,650,650,650,0
|
|
20230531,212300,253834751,650,650,650,650,0
|
|
20230531,212200,253834751,650,650,650,650,0
|
|
20230531,212100,253834751,650,650,650,650,0
|
|
20230531,212000,253834751,650,650,650,650,0
|
|
20230531,211900,253834751,650,650,650,650,0
|
|
20230531,211800,253834751,650,650,650,650,0
|
|
20230531,211700,253834751,650,650,650,650,0
|
|
20230531,211600,253834751,650,650,650,650,0
|
|
20230531,211500,253834751,650,650,650,650,0
|
|
20230531,211400,253834751,650,650,650,650,0
|
|
20230531,211300,253834751,650,650,650,650,0
|
|
20230531,211200,253834751,650,650,650,650,0
|
|
20230531,211100,253834751,650,650,650,650,0
|
|
20230531,211000,253834751,650,650,650,650,0
|
|
20230531,210900,253834751,650,650,650,650,0
|
|
20230531,210800,253834751,650,650,650,650,0
|
|
20230531,210700,253834751,650,650,650,650,0
|
|
20230531,210600,253834751,650,650,650,650,0
|
|
20230531,210500,253834751,650,650,650,650,7330
|
|
20230531,210400,253834751,650,650,650,650,0
|
|
20230531,210300,253834751,650,650,650,650,0
|
|
20230531,210200,253834751,650,650,650,650,0
|
|
20230531,210100,253834751,650,650,650,650,0
|
|
20230531,210000,253834751,650,650,650,650,0
|
|
20230531,205900,253834751,650,650,650,650,0
|
|
20230531,205800,253834751,650,650,650,650,0
|
|
20230531,205700,253834751,650,650,650,650,0
|
|
20230531,205600,253834751,650,650,650,650,0
|
|
20230531,205500,253834751,650,650,650,650,0
|
|
20230531,205400,253834751,650,650,650,650,0
|
|
20230531,205300,253834751,650,650,650,650,0
|
|
20230531,205200,253834751,650,650,650,650,0
|
|
20230531,205100,253834751,650,650,650,650,0
|
|
20230531,205000,253834751,650,650,650,650,0
|
|
20230531,204900,253834751,650,650,650,650,0
|
|
20230531,204800,253834751,650,650,650,650,0
|
|
20230531,204700,253834751,650,650,650,650,0
|
|
20230531,204600,253834751,650,650,650,650,0
|
|
20230531,204500,253834751,650,650,650,650,0
|
|
20230531,204400,253834751,650,650,650,650,0
|
|
20230531,204300,253834751,650,650,650,650,0
|
|
20230531,204200,253834751,650,650,650,650,0
|
|
20230531,204100,253834751,650,650,650,650,0
|
|
20230531,204000,253834751,650,650,650,650,0
|
|
20230531,203900,253834751,650,650,650,650,0
|
|
20230531,203800,253834751,650,650,650,650,0
|
|
20230531,203700,253834751,650,650,650,650,0
|
|
20230531,203600,253834751,650,650,650,650,0
|
|
20230531,203500,253834751,650,650,650,650,7330
|
|
20230531,203400,253834751,650,650,650,650,0
|
|
20230531,203300,253834751,650,650,650,650,0
|
|
20230531,203200,253834751,650,650,650,650,0
|
|
20230531,203100,253834751,650,650,650,650,0
|
|
20230531,203000,253834751,650,650,650,650,0
|
|
20230531,202900,253834751,650,650,650,650,0
|
|
20230531,202800,253834751,650,650,650,650,0
|
|
20230531,202700,253834751,650,650,650,650,0
|
|
20230531,202600,253834751,650,650,650,650,0
|
|
20230531,202500,253834751,650,650,650,650,0
|
|
20230531,202400,253834751,650,650,650,650,0
|
|
20230531,202300,253834751,650,650,650,650,0
|
|
20230531,202200,253834751,650,650,650,650,0
|
|
20230531,202100,253834751,650,650,650,650,0
|
|
20230531,202000,253834751,650,650,650,650,0
|
|
20230531,201900,253834751,650,650,650,650,0
|
|
20230531,201800,253834751,650,650,650,650,0
|
|
20230531,201700,253834751,650,650,650,650,0
|
|
20230531,201600,253834751,650,650,650,650,0
|
|
20230531,201500,253834751,650,650,650,650,0
|
|
20230531,201400,253834751,650,650,650,650,0
|
|
20230531,201300,253834751,650,650,650,650,0
|
|
20230531,201200,253834751,650,650,650,650,0
|
|
20230531,201100,253834751,650,650,650,650,0
|
|
20230531,201000,253834751,650,650,650,650,0
|
|
20230531,200900,253834751,650,650,650,650,0
|
|
20230531,200800,253834751,650,650,650,650,0
|
|
20230531,200700,253834751,650,650,650,650,0
|
|
20230531,200600,253834751,650,650,650,650,0
|
|
20230531,200500,253834751,650,650,650,650,7330
|
|
20230531,200400,253834751,650,650,650,650,0
|
|
20230531,200300,253834751,650,650,650,650,0
|
|
20230531,200200,253834751,650,650,650,650,0
|
|
20230531,200100,253834751,650,650,650,650,0
|
|
20230531,200000,253834751,650,650,650,650,0
|
|
20230531,195900,253834751,650,650,650,650,0
|
|
20230531,195800,253834751,650,650,650,650,0
|
|
20230531,195700,253834751,650,650,650,650,0
|
|
20230531,195600,253834751,650,650,650,650,0
|
|
20230531,195500,253834751,650,650,650,650,0
|
|
20230531,195400,253834751,650,650,650,650,0
|
|
20230531,195300,253834751,650,650,650,650,0
|
|
20230531,195200,253834751,650,650,650,650,0
|
|
20230531,195100,253834751,650,650,650,650,0
|
|
20230531,195000,253834751,650,650,650,650,0
|
|
20230531,194900,253834751,650,650,650,650,0
|
|
20230531,194800,253834751,650,650,650,650,0
|
|
20230531,194700,253834751,650,650,650,650,0
|
|
20230531,194600,253834751,650,650,650,650,0
|
|
20230531,194500,253834751,650,650,650,650,0
|
|
20230531,194400,253834751,650,650,650,650,0
|
|
20230531,194300,253834751,650,650,650,650,0
|
|
20230531,194200,253834751,650,650,650,650,0
|
|
20230531,194100,253834751,650,650,650,650,0
|
|
20230531,194000,253834751,650,650,650,650,0
|
|
20230531,193900,253834751,650,650,650,650,0
|
|
20230531,193800,253834751,650,650,650,650,0
|
|
20230531,193700,253834751,650,650,650,650,0
|
|
20230531,193600,253834751,650,650,650,650,0
|
|
20230531,193500,253834751,650,650,650,650,7330
|
|
20230531,193400,253834751,650,650,650,650,0
|
|
20230531,193300,253834751,650,650,650,650,0
|
|
20230531,193200,253834751,650,650,650,650,0
|
|
20230531,193100,253834751,650,650,650,650,0
|
|
20230531,193000,253834751,650,650,650,650,0
|
|
20230531,192900,253834751,650,650,650,650,0
|
|
20230531,192800,253834751,650,650,650,650,0
|
|
20230531,192700,253834751,650,650,650,650,0
|
|
20230531,192600,253834751,650,650,650,650,0
|
|
20230531,192500,253834751,650,650,650,650,0
|
|
20230531,192400,253834751,650,650,650,650,0
|
|
20230531,192300,253834751,650,650,650,650,0
|
|
20230531,192200,253834751,650,650,650,650,0
|
|
20230531,192100,253834751,650,650,650,650,0
|
|
20230531,192000,253834751,650,650,650,650,0
|
|
20230531,191900,253834751,650,650,650,650,0
|
|
20230531,191800,253834751,650,650,650,650,0
|
|
20230531,191700,253834751,650,650,650,650,0
|
|
20230531,191600,253834751,650,650,650,650,0
|
|
20230531,191500,253834751,650,650,650,650,0
|
|
20230531,191400,253834751,650,650,650,650,0
|
|
20230531,191300,253834751,650,650,650,650,0
|
|
20230531,191200,253834751,650,650,650,650,0
|
|
20230531,191100,253834751,650,650,650,650,0
|
|
20230531,191000,253834751,650,650,650,650,0
|
|
20230531,190900,253834751,650,650,650,650,0
|
|
20230531,190800,253834751,650,650,650,650,0
|
|
20230531,190700,253834751,650,650,650,650,0
|
|
20230531,190600,253834751,650,650,650,650,0
|
|
20230531,190500,253834751,650,650,650,650,7330
|
|
20230531,190400,253834751,650,650,650,650,0
|
|
20230531,190300,253834751,650,650,650,650,0
|
|
20230531,190200,253834751,650,650,650,650,0
|
|
20230531,190100,253834751,650,650,650,650,0
|
|
20230531,190000,253834751,650,650,650,650,0
|
|
20230531,185900,253834751,650,650,650,650,0
|
|
20230531,185800,253834751,650,650,650,650,0
|
|
20230531,185700,253834751,650,650,650,650,0
|
|
20230531,185600,253834751,650,650,650,650,0
|
|
20230531,185500,253834751,650,650,650,650,0
|
|
20230531,185400,253834751,650,650,650,650,0
|
|
20230531,185300,253834751,650,650,650,650,0
|
|
20230531,185200,253834751,650,650,650,650,0
|
|
20230531,185100,253834751,650,650,650,650,0
|
|
20230531,185000,253834751,650,650,650,650,0
|
|
20230531,184900,253834751,650,650,650,650,0
|
|
20230531,184800,253834751,650,650,650,650,0
|
|
20230531,184700,253834751,650,650,650,650,0
|
|
20230531,184600,253834751,650,650,650,650,0
|
|
20230531,184500,253834751,650,650,650,650,0
|
|
20230531,184400,253834751,650,650,650,650,0
|
|
20230531,184300,253834751,650,650,650,650,0
|
|
20230531,184200,253834751,650,650,650,650,0
|
|
20230531,184100,253834751,650,650,650,650,0
|
|
20230531,184000,253834751,650,650,650,650,0
|
|
20230531,183900,253834751,650,650,650,650,0
|
|
20230531,183800,253834751,650,650,650,650,0
|
|
20230531,183700,253834751,650,650,650,650,0
|
|
20230531,183600,253834751,650,650,650,650,0
|
|
20230531,183500,253834751,650,650,650,650,7330
|
|
20230531,183400,253834751,650,650,650,650,0
|
|
20230531,183300,253834751,650,650,650,650,0
|
|
20230531,183200,253834751,650,650,650,650,0
|
|
20230531,183100,253834751,650,650,650,650,0
|
|
20230531,183000,253834751,650,650,650,650,0
|
|
20230531,182900,253834751,650,650,650,650,0
|
|
20230531,182800,253834751,650,650,650,650,0
|
|
20230531,182700,253834751,650,650,650,650,0
|
|
20230531,182600,253834751,650,650,650,650,0
|
|
20230531,182500,253834751,650,650,650,650,0
|
|
20230531,182400,253834751,650,650,650,650,0
|
|
20230531,182300,253834751,650,650,650,650,0
|
|
20230531,182200,253834751,650,650,650,650,0
|
|
20230531,182100,253834751,650,650,650,650,0
|
|
20230531,182000,253834751,650,650,650,650,0
|
|
20230531,181900,253834751,650,650,650,650,0
|
|
20230531,181800,253834751,650,650,650,650,0
|
|
20230531,181700,253834751,650,650,650,650,0
|
|
20230531,181600,253834751,650,650,650,650,0
|
|
20230531,181500,253834751,650,650,650,650,0
|
|
20230531,181400,253834751,650,650,650,650,0
|
|
20230531,181300,253834751,650,650,650,650,0
|
|
20230531,181200,253834751,650,650,650,650,0
|
|
20230531,181100,253834751,650,650,650,650,0
|
|
20230531,181000,253834751,650,650,650,650,0
|
|
20230531,180900,253834751,650,650,650,650,0
|
|
20230531,180800,253834751,650,650,650,650,0
|
|
20230531,180700,253834751,650,650,650,650,0
|
|
20230531,180600,253834751,650,650,650,650,0
|
|
20230531,180500,253834751,650,650,650,650,7330
|
|
20230531,180400,253834751,650,650,650,650,0
|
|
20230531,180300,253834751,650,650,650,650,0
|
|
20230531,180200,253834751,650,650,650,650,0
|
|
20230531,180100,253834751,650,650,650,650,0
|
|
20230531,180000,253834751,650,650,650,650,0
|
|
20230531,175900,253834751,650,650,650,650,0
|
|
20230531,175800,253834751,650,650,650,650,0
|
|
20230531,175700,253834751,650,650,650,650,0
|
|
20230531,175600,253834751,650,650,650,650,0
|
|
20230531,175500,253834751,650,650,650,650,0
|
|
20230531,175400,253834751,650,650,650,650,0
|
|
20230531,175300,253834751,650,650,650,650,0
|
|
20230531,175200,253834751,650,650,650,650,0
|
|
20230531,175100,253834751,650,650,650,650,0
|
|
20230531,175000,253834751,650,650,650,650,0
|
|
20230531,174900,253834751,650,650,650,650,0
|
|
20230531,174800,253834751,650,650,650,650,0
|
|
20230531,174700,253834751,650,650,650,650,0
|
|
20230531,174600,253834751,650,650,650,650,0
|
|
20230531,174500,253834751,650,650,650,650,0
|
|
20230531,174400,253834751,650,650,650,650,0
|
|
20230531,174300,253834751,650,650,650,650,0
|
|
20230531,174200,253834751,650,650,650,650,0
|
|
20230531,174100,253834751,650,650,650,650,0
|
|
20230531,174000,253834751,650,650,650,650,0
|
|
20230531,173900,253834751,650,650,650,650,0
|
|
20230531,173800,253834751,650,650,650,650,0
|
|
20230531,173700,253834751,650,650,650,650,0
|
|
20230531,173600,253834751,650,650,650,650,0
|
|
20230531,173500,253834751,650,650,650,650,7330
|
|
20230531,173400,253834751,650,650,650,650,0
|
|
20230531,173300,253834751,650,650,650,650,0
|
|
20230531,173200,253834751,650,650,650,650,0
|
|
20230531,173100,253834751,650,650,650,650,0
|
|
20230531,173000,253834751,650,650,650,650,0
|
|
20230531,172900,253834751,650,650,650,650,0
|
|
20230531,172800,253834751,650,650,650,650,0
|
|
20230531,172700,253834751,650,650,650,650,0
|
|
20230531,172600,253834751,650,650,650,650,0
|
|
20230531,172500,253834751,650,650,650,650,0
|
|
20230531,172400,253834751,650,650,650,650,0
|
|
20230531,172300,253834751,650,650,650,650,0
|
|
20230531,172200,253834751,650,650,650,650,0
|
|
20230531,172100,253834751,650,650,650,650,0
|
|
20230531,172000,253834751,650,650,650,650,0
|
|
20230531,171900,253834751,650,650,650,650,0
|
|
20230531,171800,253834751,650,650,650,650,0
|
|
20230531,171700,253834751,650,650,650,650,0
|
|
20230531,171600,253834751,650,650,650,650,0
|
|
20230531,171500,253834751,650,650,650,650,0
|
|
20230531,171400,253834751,650,650,650,650,0
|
|
20230531,171300,253834751,650,650,650,650,0
|
|
20230531,171200,253834751,650,650,650,650,0
|
|
20230531,171100,253834751,650,650,650,650,0
|
|
20230531,171000,253834751,650,650,650,650,0
|
|
20230531,170900,253834751,650,650,650,650,0
|
|
20230531,170800,253834751,650,650,650,650,0
|
|
20230531,170700,253834751,650,650,650,650,0
|
|
20230531,170600,253834751,650,650,650,650,0
|
|
20230531,170500,253834751,650,650,650,650,7330
|
|
20230531,170400,253834751,650,650,650,650,0
|
|
20230531,170300,253834751,650,650,650,650,0
|
|
20230531,170200,253834751,650,650,650,650,0
|
|
20230531,170100,253834751,650,650,650,650,0
|
|
20230531,170000,253834751,650,650,650,650,0
|
|
20230531,165900,253834751,650,650,650,650,0
|
|
20230531,165800,253834751,650,650,650,650,0
|
|
20230531,165700,253834751,650,650,650,650,0
|
|
20230531,165600,253834751,650,650,650,650,0
|
|
20230531,165500,253834751,650,650,650,650,0
|
|
20230531,165400,253834751,650,650,650,650,0
|
|
20230531,165300,253834751,650,650,650,650,0
|
|
20230531,165200,253834751,650,650,650,650,0
|
|
20230531,165100,253834751,650,650,650,650,0
|
|
20230531,165000,253834751,650,650,650,650,0
|
|
20230531,164900,253834751,650,650,650,650,0
|
|
20230531,164800,253834751,650,650,650,650,0
|
|
20230531,164700,253834751,650,650,650,650,0
|
|
20230531,164600,253834751,650,650,650,650,0
|
|
20230531,164500,253834751,650,650,650,650,0
|
|
20230531,164400,253834751,650,650,650,650,0
|
|
20230531,164300,253834751,650,650,650,650,0
|
|
20230531,164200,253834751,650,650,650,650,0
|
|
20230531,164100,253834751,650,650,650,650,0
|
|
20230531,164000,253834751,650,650,650,650,0
|
|
20230531,163900,253834751,650,650,650,650,0
|
|
20230531,163800,253834751,650,650,650,650,0
|
|
20230531,163700,253834751,650,650,650,650,0
|
|
20230531,163600,253834751,650,650,650,650,0
|
|
20230531,163500,253834751,650,650,650,650,7330
|
|
20230531,163400,253834751,650,650,650,650,0
|
|
20230531,163300,253834751,650,650,650,650,0
|
|
20230531,163200,253834751,650,650,650,650,0
|
|
20230531,163100,253834751,650,650,650,650,0
|
|
20230531,163000,253834751,650,650,650,650,0
|
|
20230531,162900,253834751,650,650,650,650,0
|
|
20230531,162800,253834751,650,650,650,650,0
|
|
20230531,162700,253834751,650,650,650,650,0
|
|
20230531,162600,253834751,650,650,650,650,0
|
|
20230531,162500,253834751,650,650,650,650,0
|
|
20230531,162400,253834751,650,650,650,650,0
|
|
20230531,162300,253834751,650,650,650,650,0
|
|
20230531,162200,253834751,650,650,650,650,0
|
|
20230531,162100,253834751,650,650,650,650,0
|
|
20230531,162000,253834751,650,650,650,650,0
|
|
20230531,161900,253834751,650,650,650,650,0
|
|
20230531,161800,253834751,650,650,650,650,0
|
|
20230531,161700,253834751,650,650,650,650,0
|
|
20230531,161600,253834751,650,650,650,650,0
|
|
20230531,161500,253834751,650,650,650,650,0
|
|
20230531,161400,253834751,650,650,650,650,0
|
|
20230531,161300,253834751,650,650,650,650,0
|
|
20230531,161200,253834751,650,650,650,650,0
|
|
20230531,161100,253834751,650,650,650,650,0
|
|
20230531,161000,253834751,650,650,650,650,0
|
|
20230531,160900,253834751,650,650,650,650,0
|
|
20230531,160800,253834751,650,650,650,650,0
|
|
20230531,160700,253834751,650,650,650,650,0
|
|
20230531,160600,253834751,650,650,650,650,0
|
|
20230531,160500,253834751,650,650,650,650,7330
|
|
20230531,160400,253834751,650,650,650,650,0
|
|
20230531,160300,253834751,650,650,650,650,0
|
|
20230531,160200,253834751,650,650,650,650,0
|
|
20230531,160100,253834751,650,650,650,650,0
|
|
20230531,160000,253834751,650,650,650,650,0
|
|
20230531,155900,253834751,650,650,650,650,0
|
|
20230531,155800,253834751,650,650,650,650,0
|
|
20230531,155700,253834751,650,650,650,650,0
|
|
20230531,155600,253834751,650,650,650,650,0
|
|
20230531,155500,253834751,650,650,650,650,0
|
|
20230531,155400,253834751,650,650,650,650,0
|
|
20230531,155300,253834751,650,650,650,650,0
|
|
20230531,155200,253834751,650,650,650,650,0
|
|
20230531,155100,253834751,650,650,650,650,0
|
|
20230531,155000,253834751,650,650,650,650,0
|
|
20230531,154900,253834751,650,650,650,650,0
|
|
20230531,154800,253834751,650,650,650,650,0
|
|
20230531,154700,253834751,650,650,650,650,0
|
|
20230531,154600,253834751,650,650,650,650,0
|
|
20230531,154500,253834751,650,650,650,650,0
|
|
20230531,154400,253834751,650,650,650,650,0
|
|
20230531,154300,253834751,650,650,650,650,0
|
|
20230531,154200,253834751,650,650,650,650,0
|
|
20230531,154100,253834751,650,650,650,650,0
|
|
20230531,154000,253834751,650,650,650,650,0
|
|
20230531,153900,253834751,650,650,650,650,0
|
|
20230531,153800,253834751,650,650,650,650,0
|
|
20230531,153700,253834751,650,650,650,650,0
|
|
20230531,153600,253834751,650,650,650,650,0
|
|
20230531,153500,253834751,650,650,650,650,7330
|
|
20230531,153400,253834751,650,650,650,650,0
|
|
20230531,153300,253834751,650,650,650,650,0
|
|
20230531,153200,253834751,650,650,650,650,0
|
|
20230531,153100,253834751,650,650,650,650,0
|
|
20230531,153000,253834751,650,650,650,650,7330
|
|
20230531,152900,249070251,650,650,650,650,0
|
|
20230531,152800,249070251,650,650,650,650,0
|
|
20230531,152700,249070251,650,650,650,650,0
|
|
20230531,152600,249070251,650,650,650,650,0
|
|
20230531,152500,249070251,650,650,650,650,0
|
|
20230531,152400,249070251,650,650,650,650,0
|
|
20230531,152300,249070251,650,650,650,650,0
|
|
20230531,152200,249070251,650,650,650,650,0
|
|
20230531,152100,249070251,650,650,650,650,0
|
|
20230531,152000,249070251,650,650,650,650,0
|
|
20230531,151900,249070251,650,649,650,649,5780
|
|
20230531,151800,245313255,649,649,649,649,1734
|
|
20230531,151700,244187889,648,646,648,646,1560
|
|
20230531,151600,243177478,646,645,646,645,543
|
|
20230531,151500,242826743,645,645,645,645,37
|
|
20230531,151400,242802878,645,646,646,645,1021
|
|
20230531,151300,242143333,646,646,646,646,1
|
|
20230531,151200,242142687,645,645,645,645,2
|
|
20230531,151100,242141397,645,645,645,645,4
|
|
20230531,151000,242138817,646,645,646,645,9
|
|
20230531,150900,242133007,645,645,645,645,107
|
|
20230531,150800,242063992,645,645,645,645,0
|
|
20230531,150700,242063992,645,645,646,645,77
|
|
20230531,150600,242014256,646,646,646,645,47
|
|
20230531,150500,241983932,646,646,646,646,20
|
|
20230531,150400,241971012,645,645,645,643,1011
|
|
20230531,150300,241318919,643,643,643,643,0
|
|
20230531,150200,241318919,643,643,643,643,557
|
|
20230531,150100,240960768,643,643,643,643,0
|
|
20230531,150000,240960768,643,643,643,643,0
|
|
20230531,145900,240960768,643,645,645,643,11
|
|
20230531,145800,240953675,643,643,643,643,0
|
|
20230531,145700,240953675,643,643,643,643,1
|
|
20230531,145600,240953032,644,644,644,644,0
|
|
20230531,145500,240953032,644,644,644,644,1000
|
|
20230531,145400,240309032,644,644,644,644,1
|
|
20230531,145300,240308388,645,645,645,645,239
|
|
20230531,145200,240154233,645,645,645,645,0
|
|
20230531,145100,240154233,645,645,645,645,1
|
|
20230531,145000,240153588,645,645,645,645,201
|
|
20230531,144900,240023943,645,645,645,645,302
|
|
20230531,144800,239829153,646,646,646,646,6
|
|
20230531,144700,239825277,645,645,645,645,0
|
|
20230531,144600,239825277,645,645,645,645,962
|
|
20230531,144500,239204787,646,646,646,646,0
|
|
20230531,144400,239204787,646,645,646,645,2
|
|
20230531,144300,239203496,645,645,645,645,0
|
|
20230531,144200,239203496,645,645,645,645,0
|
|
20230531,144100,239203496,645,645,645,645,1
|
|
20230531,144000,239202851,646,646,646,646,0
|
|
20230531,143900,239202851,646,644,646,644,2
|
|
20230531,143800,239201561,644,644,644,644,2165
|
|
20230531,143700,237807301,646,644,646,644,46
|
|
20230531,143600,237777675,644,646,646,644,2162
|
|
20230531,143500,236383040,646,646,646,646,1
|
|
20230531,143400,236382394,645,645,645,645,1
|
|
20230531,143300,236381749,645,645,645,645,0
|
|
20230531,143200,236381749,645,645,645,645,0
|
|
20230531,143100,236381749,645,646,646,645,2
|
|
20230531,143000,236380458,645,645,645,645,11
|
|
20230531,142900,236373363,646,646,646,646,0
|
|
20230531,142800,236373363,646,645,646,645,34
|
|
20230531,142700,236351411,645,646,646,645,18
|
|
20230531,142600,236339800,645,645,646,645,268
|
|
20230531,142500,236166923,645,645,645,645,216
|
|
20230531,142400,236027603,645,645,646,645,388
|
|
20230531,142300,235777339,645,645,645,645,1
|
|
20230531,142200,235776694,646,646,646,646,2
|
|
20230531,142100,235775402,645,645,645,645,1
|
|
20230531,142000,235774757,646,646,646,646,20
|
|
20230531,141900,235761837,645,645,645,645,12
|
|
20230531,141800,235754097,645,645,645,645,15
|
|
20230531,141700,235744422,646,646,646,646,385
|
|
20230531,141600,235495712,646,646,646,646,1
|
|
20230531,141500,235495066,647,647,647,647,0
|
|
20230531,141400,235495066,647,645,647,645,13
|
|
20230531,141300,235486663,644,644,644,644,2
|
|
20230531,141200,235485375,644,644,644,644,31
|
|
20230531,141100,235465411,643,643,643,643,1
|
|
20230531,141000,235464768,642,642,642,642,0
|
|
20230531,140900,235464768,642,642,642,642,0
|
|
20230531,140800,235464768,642,642,642,642,1
|
|
20230531,140700,235464126,646,646,646,646,0
|
|
20230531,140600,235464126,646,646,646,646,2
|
|
20230531,140500,235462834,642,642,642,642,1
|
|
20230531,140400,235462192,642,642,642,642,0
|
|
20230531,140300,235462192,642,642,642,642,1
|
|
20230531,140200,235461550,642,642,642,642,0
|
|
20230531,140100,235461550,642,642,642,642,0
|
|
20230531,140000,235461550,642,642,647,642,494
|
|
20230531,135900,235144394,642,642,642,642,472
|
|
20230531,135800,234841370,642,643,643,642,3251
|
|
20230531,135700,232753591,643,643,643,643,35
|
|
20230531,135600,232731086,643,643,643,643,0
|
|
20230531,135500,232731086,643,644,644,643,78
|
|
20230531,135400,232680855,644,644,644,644,445
|
|
20230531,135300,232394275,644,644,644,644,1
|
|
20230531,135200,232393631,645,645,645,645,0
|
|
20230531,135100,232393631,645,645,645,645,0
|
|
20230531,135000,232393631,645,644,645,644,407
|
|
20230531,134900,232131521,644,643,644,643,51
|
|
20230531,134800,232098678,643,644,644,643,9
|
|
20230531,134700,232092883,644,645,645,644,120
|
|
20230531,134600,232015598,644,644,644,644,2
|
|
20230531,134500,232014310,647,647,647,647,0
|
|
20230531,134400,232014310,647,647,647,647,0
|
|
20230531,134300,232014310,647,647,647,647,100
|
|
20230531,134200,231949610,644,647,647,644,2
|
|
20230531,134100,231948319,647,647,647,647,0
|
|
20230531,134000,231948319,647,643,647,643,14
|
|
20230531,133900,231939266,647,644,647,643,16494
|
|
20230531,133800,221333035,643,643,643,643,1
|
|
20230531,133700,221332392,643,643,643,643,33
|
|
20230531,133600,221311173,644,644,644,644,72
|
|
20230531,133500,221264805,644,644,644,644,1
|
|
20230531,133400,221264161,645,645,645,645,3799
|
|
20230531,133300,218813806,643,643,643,643,429
|
|
20230531,133200,218537959,645,645,645,645,0
|
|
20230531,133100,218537959,645,645,645,645,7735
|
|
20230531,133000,213548884,645,646,646,645,5066
|
|
20230531,132900,210280519,647,648,648,647,101
|
|
20230531,132800,210215072,648,646,648,646,21
|
|
20230531,132700,210201466,648,646,648,642,2656
|
|
20230531,132600,208491882,646,646,646,646,417
|
|
20230531,132500,208222500,647,647,647,647,4
|
|
20230531,132400,208219912,647,648,648,647,75
|
|
20230531,132300,208171386,648,648,648,648,17
|
|
20230531,132200,208160370,648,649,649,648,2004
|
|
20230531,132100,206859778,650,650,650,650,11
|
|
20230531,132000,206852628,650,648,650,648,5
|
|
20230531,131900,206849381,649,650,650,649,5
|
|
20230531,131800,206846132,648,648,648,648,0
|
|
20230531,131700,206846132,648,648,648,646,3046
|
|
20230531,131600,204872391,648,649,649,648,82
|
|
20230531,131500,204819254,648,648,648,648,1
|
|
20230531,131400,204818606,649,650,650,649,948
|
|
20230531,131300,204202409,650,650,650,650,56
|
|
20230531,131200,204166009,649,650,651,648,26821
|
|
20230531,131100,186777656,650,650,650,650,0
|
|
20230531,131000,186777656,650,651,651,650,17
|
|
20230531,130900,186766590,651,651,651,650,414
|
|
20230531,130800,186497176,651,651,651,651,22
|
|
20230531,130700,186482854,650,650,650,650,1
|
|
20230531,130600,186482204,650,650,650,650,933
|
|
20230531,130500,185875754,650,650,650,650,1
|
|
20230531,130400,185875104,650,650,650,650,0
|
|
20230531,130300,185875104,650,650,650,650,2226
|
|
20230531,130200,184428204,650,654,654,650,2156
|
|
20230531,130100,183018184,654,652,654,652,900
|
|
20230531,130000,182430584,652,653,655,652,13108
|
|
20230531,125900,173858914,653,653,653,653,1975
|
|
20230531,125800,172569239,654,654,654,653,3010
|
|
20230531,125700,170602699,653,650,653,650,2511
|
|
20230531,125600,168963019,650,653,653,650,36
|
|
20230531,125500,168939604,653,652,653,652,2022
|
|
20230531,125400,167621235,649,652,652,646,13734
|
|
20230531,125300,158697517,652,652,652,652,0
|
|
20230531,125200,158697517,652,653,653,651,307
|
|
20230531,125100,158497058,652,653,653,652,101
|
|
20230531,125000,158431204,652,652,652,652,12
|
|
20230531,124900,158423380,652,653,653,652,10
|
|
20230531,124800,158416851,653,653,653,653,300
|
|
20230531,124700,158220951,653,653,653,652,495
|
|
20230531,124600,157897727,652,652,652,652,16
|
|
20230531,124500,157887295,652,652,652,652,1101
|
|
20230531,124400,157169443,651,652,652,651,5
|
|
20230531,124300,157166184,652,652,652,652,25
|
|
20230531,124200,157149884,652,654,654,652,287
|
|
20230531,124100,156962484,654,654,654,654,0
|
|
20230531,124000,156962484,654,653,654,653,100
|
|
20230531,123900,156897134,650,652,652,650,179
|
|
20230531,123800,156780688,655,650,655,650,19740
|
|
20230531,123700,143921974,650,649,650,649,155
|
|
20230531,123600,143821225,650,650,650,650,30
|
|
20230531,123500,143801725,651,651,651,651,0
|
|
20230531,123400,143801725,651,650,651,650,84
|
|
20230531,123300,143747053,650,650,650,649,309
|
|
20230531,123200,143546205,650,649,650,649,7547
|
|
20230531,123100,138642274,648,648,648,648,1
|
|
20230531,123000,138641626,649,649,649,648,822
|
|
20230531,122900,138108198,649,649,649,648,21
|
|
20230531,122800,138094570,649,649,649,649,2
|
|
20230531,122700,138093272,648,648,648,648,172
|
|
20230531,122600,137981816,648,649,649,648,58
|
|
20230531,122500,137944175,650,650,650,650,32
|
|
20230531,122400,137923375,650,650,650,649,401
|
|
20230531,122300,137663098,650,650,650,650,10967
|
|
20230531,122200,130534548,649,649,649,649,2558
|
|
20230531,122100,128874406,649,649,649,648,3499
|
|
20230531,122000,126603556,649,649,649,649,10
|
|
20230531,121900,126597066,647,648,649,647,2179
|
|
20230531,121800,125186085,648,647,648,647,4819
|
|
20230531,121700,122063573,648,645,648,645,2255
|
|
20230531,121600,120602934,644,644,648,644,44515
|
|
20230531,121500,91888492,643,642,643,642,270
|
|
20230531,121400,91714922,641,639,641,639,17623
|
|
20230531,121300,80428093,640,640,640,640,0
|
|
20230531,121200,80428093,640,640,640,640,178
|
|
20230531,121100,80314173,640,640,640,640,1
|
|
20230531,121000,80313533,640,640,640,640,0
|
|
20230531,120900,80313533,640,640,640,640,0
|
|
20230531,120800,80313533,640,640,640,640,1
|
|
20230531,120700,80312893,640,640,640,640,0
|
|
20230531,120600,80312893,640,641,641,640,2
|
|
20230531,120500,80311612,640,640,640,640,0
|
|
20230531,120400,80311612,640,640,640,640,0
|
|
20230531,120300,80311612,640,640,640,640,1
|
|
20230531,120200,80310972,640,640,640,640,0
|
|
20230531,120100,80310972,640,640,640,640,1
|
|
20230531,120000,80310332,640,640,640,640,0
|
|
20230531,115900,80310332,640,640,640,640,1
|
|
20230531,115800,80309692,642,641,642,641,1020
|
|
20230531,115700,79655562,640,640,640,640,0
|
|
20230531,115600,79655562,640,640,640,640,1
|
|
20230531,115500,79654922,639,639,639,639,0
|
|
20230531,115400,79654922,639,639,639,639,1
|
|
20230531,115300,79654283,640,640,640,640,0
|
|
20230531,115200,79654283,640,640,640,640,0
|
|
20230531,115100,79654283,640,641,641,640,8970
|
|
20230531,115000,73913459,641,641,641,641,0
|
|
20230531,114900,73913459,641,640,641,640,2049
|
|
20230531,114800,72600096,639,640,640,639,5001
|
|
20230531,114700,69399457,639,639,639,639,0
|
|
20230531,114600,69399457,639,639,639,639,1
|
|
20230531,114500,69398818,639,639,639,639,0
|
|
20230531,114400,69398818,639,639,639,639,0
|
|
20230531,114300,69398818,639,639,639,639,811
|
|
20230531,114200,68880589,639,639,639,639,0
|
|
20230531,114100,68880589,639,639,639,639,1
|
|
20230531,114000,68879950,639,639,639,639,0
|
|
20230531,113900,68879950,639,639,639,639,0
|
|
20230531,113800,68879950,639,639,639,639,1
|
|
20230531,113700,68879311,639,640,640,639,54
|
|
20230531,113600,68844801,640,640,640,640,1
|
|
20230531,113500,68844161,641,641,641,641,0
|
|
20230531,113400,68844161,641,641,641,641,0
|
|
20230531,113300,68844161,641,639,641,639,2
|
|
20230531,113200,68842881,639,639,639,639,0
|
|
20230531,113100,68842881,639,639,639,639,1
|
|
20230531,113000,68842242,639,639,639,639,100
|
|
20230531,112900,68778342,639,639,639,639,0
|
|
20230531,112800,68778342,639,639,639,639,1
|
|
20230531,112700,68777703,641,641,641,641,0
|
|
20230531,112600,68777703,641,641,641,641,53
|
|
20230531,112500,68743730,641,641,641,641,457
|
|
20230531,112400,68450793,642,642,642,642,0
|
|
20230531,112300,68450793,642,642,642,642,252
|
|
20230531,112200,68289009,643,643,643,643,0
|
|
20230531,112100,68289009,643,643,643,643,2
|
|
20230531,112000,68287723,642,642,642,642,1
|
|
20230531,111900,68287081,643,643,643,643,7000
|
|
20230531,111800,63786081,642,642,642,642,3
|
|
20230531,111700,63784155,642,642,642,642,2244
|
|
20230531,111600,62343507,642,642,642,642,2
|
|
20230531,111500,62342223,641,641,641,641,1
|
|
20230531,111400,62341582,641,641,641,641,0
|
|
20230531,111300,62341582,641,641,641,641,1
|
|
20230531,111200,62340941,642,642,642,642,0
|
|
20230531,111100,62340941,642,642,642,642,49
|
|
20230531,111000,62309483,641,641,641,641,1
|
|
20230531,110900,62308842,641,641,641,641,0
|
|
20230531,110800,62308842,641,641,641,641,1512
|
|
20230531,110700,61339650,641,641,641,641,0
|
|
20230531,110600,61339650,641,641,641,641,0
|
|
20230531,110500,61339650,641,641,641,641,1
|
|
20230531,110400,61339009,639,639,639,639,0
|
|
20230531,110300,61339009,639,639,639,639,0
|
|
20230531,110200,61339009,639,642,642,639,2
|
|
20230531,110100,61337728,637,637,637,637,0
|
|
20230531,110000,61337728,637,637,637,637,48
|
|
20230531,105900,61307152,639,639,639,639,30
|
|
20230531,105800,61287982,639,639,639,639,1
|
|
20230531,105700,61287343,636,640,643,636,15001
|
|
20230531,105600,51643862,637,637,637,637,0
|
|
20230531,105500,51643862,637,637,637,637,1
|
|
20230531,105400,51643225,637,637,637,637,0
|
|
20230531,105300,51643225,637,637,637,637,0
|
|
20230531,105200,51643225,637,637,637,637,1
|
|
20230531,105100,51642588,636,636,636,636,0
|
|
20230531,105000,51642588,636,636,636,636,1
|
|
20230531,104900,51641952,640,640,640,640,1
|
|
20230531,104800,51641312,636,636,636,636,0
|
|
20230531,104700,51641312,636,636,636,636,1
|
|
20230531,104600,51640676,636,636,636,636,1160
|
|
20230531,104500,50902916,636,636,636,636,1
|
|
20230531,104400,50902280,636,636,636,636,0
|
|
20230531,104300,50902280,636,636,636,636,0
|
|
20230531,104200,50902280,636,639,639,636,153
|
|
20230531,104100,50804938,640,640,640,640,0
|
|
20230531,104000,50804938,640,640,640,640,0
|
|
20230531,103900,50804938,640,640,640,640,0
|
|
20230531,103800,50804938,640,640,640,640,0
|
|
20230531,103700,50804938,640,640,640,640,0
|
|
20230531,103600,50804938,640,640,640,640,0
|
|
20230531,103500,50804938,640,640,640,640,1505
|
|
20230531,103400,49841738,638,638,638,638,0
|
|
20230531,103300,49841738,638,638,638,638,0
|
|
20230531,103200,49841738,638,640,640,638,2217
|
|
20230531,103100,48427151,639,642,642,638,2165
|
|
20230531,103000,47044468,642,642,642,642,1015
|
|
20230531,102900,46392838,642,642,642,642,0
|
|
20230531,102800,46392838,642,642,642,642,641
|
|
20230531,102700,45981316,641,641,641,641,0
|
|
20230531,102600,45981316,641,641,641,641,1
|
|
20230531,102500,45980675,640,640,640,640,1
|
|
20230531,102400,45980035,642,642,642,642,1563
|
|
20230531,102300,44976589,642,642,642,642,0
|
|
20230531,102200,44976589,642,642,642,642,157
|
|
20230531,102100,44875795,640,640,640,640,0
|
|
20230531,102000,44875795,640,640,640,640,3105
|
|
20230531,101900,42888595,640,640,640,640,60
|
|
20230531,101800,42850195,642,642,642,642,875
|
|
20230531,101700,42288445,642,642,642,642,1
|
|
20230531,101600,42287803,642,642,642,642,2144
|
|
20230531,101500,40911355,642,642,642,642,0
|
|
20230531,101400,40911355,642,642,642,642,2
|
|
20230531,101300,40910071,642,642,642,642,5
|
|
20230531,101200,40906861,640,640,640,640,20
|
|
20230531,101100,40894061,640,640,640,640,436
|
|
20230531,101000,40615021,641,641,641,641,210
|
|
20230531,100900,40480411,642,642,642,642,1
|
|
20230531,100800,40479769,643,640,643,639,5244
|
|
20230531,100700,37117814,640,640,640,640,2520
|
|
20230531,100600,35505014,641,639,641,639,19462
|
|
20230531,100500,23056443,639,639,639,639,0
|
|
20230531,100400,23056443,639,638,639,638,110
|
|
20230531,100300,22986163,638,637,638,635,2514
|
|
20230531,100200,21389544,636,636,636,636,2000
|
|
20230531,100100,20117544,639,639,639,639,100
|
|
20230531,100000,20053644,636,636,636,636,0
|
|
20230531,095900,20053644,636,636,636,636,0
|
|
20230531,095800,20053644,636,636,636,636,0
|
|
20230531,095700,20053644,636,636,636,636,102
|
|
20230531,095600,19988772,639,639,639,639,0
|
|
20230531,095500,19988772,639,639,639,639,5
|
|
20230531,095400,19985577,639,639,639,639,120
|
|
20230531,095300,19908897,639,637,639,637,135
|
|
20230531,095200,19822832,640,640,640,640,0
|
|
20230531,095100,19822832,640,640,640,640,0
|
|
20230531,095000,19822832,640,640,640,640,1
|
|
20230531,094900,19822192,640,640,640,640,184
|
|
20230531,094800,19704432,640,640,640,640,0
|
|
20230531,094700,19704432,640,640,640,640,0
|
|
20230531,094600,19704432,640,640,640,640,102
|
|
20230531,094500,19639152,640,640,640,640,0
|
|
20230531,094400,19639152,640,640,640,640,3
|
|
20230531,094300,19637232,640,640,641,640,1800
|
|
20230531,094200,18483732,640,640,640,640,2107
|
|
20230531,094100,17135252,640,640,640,640,0
|
|
20230531,094000,17135252,640,641,641,640,146
|
|
20230531,093900,17041742,641,641,641,641,0
|
|
20230531,093800,17041742,641,641,641,641,220
|
|
20230531,093700,16900722,641,641,641,641,4
|
|
20230531,093600,16898158,641,640,641,640,3850
|
|
20230531,093500,14434136,640,640,640,640,0
|
|
20230531,093400,14434136,640,640,640,640,0
|
|
20230531,093300,14434136,640,640,640,640,120
|
|
20230531,093200,14357336,640,639,640,639,93
|
|
20230531,093100,14297896,639,637,639,637,169
|
|
20230531,093000,14189992,638,638,638,638,158
|
|
20230531,092900,14089188,639,638,639,638,14
|
|
20230531,092800,14080243,639,639,639,639,10
|
|
20230531,092700,14073853,639,640,640,639,27
|
|
20230531,092600,14056587,640,640,640,640,60
|
|
20230531,092500,14018187,641,639,641,638,300
|
|
20230531,092400,13826194,639,639,639,639,0
|
|
20230531,092300,13826194,639,641,641,639,475
|
|
20230531,092200,13522045,641,641,641,641,0
|
|
20230531,092100,13522045,641,638,641,638,3919
|
|
20230531,092000,11018050,638,638,638,638,0
|
|
20230531,091900,11018050,638,637,638,637,107
|
|
20230531,091800,10949890,637,638,638,637,2352
|
|
20230531,091700,9450665,638,638,638,638,3597
|
|
20230531,091600,7155779,638,638,638,638,0
|
|
20230531,091500,7155779,638,636,638,636,1465
|
|
20230531,091400,6224019,636,637,637,636,646
|
|
20230531,091300,5812835,638,638,638,638,10
|
|
20230531,091200,5806455,635,639,639,635,610
|
|
20230531,091100,5419065,638,638,638,635,4088
|
|
20230531,091000,2819534,639,638,639,638,781
|
|
20230531,090900,2320730,638,638,638,638,0
|
|
20230531,090800,2320730,638,636,638,636,1001
|
|
20230531,090700,1682095,638,638,638,638,0
|
|
20230531,090600,1682095,638,638,638,638,1
|
|
20230531,090500,1681457,639,639,639,639,0
|
|
20230531,090400,1681457,639,635,639,635,2105
|
|
20230531,090300,336422,634,634,634,634,33
|
|
20230531,090200,315500,631,631,631,631,0
|
|
20230531,090100,315500,631,631,631,631,0
|
|
20230531,090000,315500,631,631,631,631,500
|