742 lines
32 KiB
CSV
742 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,211900,74008587,835,835,835,835,1415
|
|
20230531,211800,74008587,835,835,835,835,0
|
|
20230531,211700,74008587,835,835,835,835,0
|
|
20230531,211600,74008587,835,835,835,835,0
|
|
20230531,211500,74008587,835,835,835,835,0
|
|
20230531,211400,74008587,835,835,835,835,0
|
|
20230531,211300,74008587,835,835,835,835,0
|
|
20230531,211200,74008587,835,835,835,835,0
|
|
20230531,211100,74008587,835,835,835,835,0
|
|
20230531,211000,74008587,835,835,835,835,0
|
|
20230531,210900,74008587,835,835,835,835,0
|
|
20230531,210800,74008587,835,835,835,835,0
|
|
20230531,210700,74008587,835,835,835,835,0
|
|
20230531,210600,74008587,835,835,835,835,0
|
|
20230531,210500,74008587,835,835,835,835,0
|
|
20230531,210400,74008587,835,835,835,835,0
|
|
20230531,210300,74008587,835,835,835,835,0
|
|
20230531,210200,74008587,835,835,835,835,0
|
|
20230531,210100,74008587,835,835,835,835,0
|
|
20230531,210000,74008587,835,835,835,835,0
|
|
20230531,205900,74008587,835,835,835,835,0
|
|
20230531,205800,74008587,835,835,835,835,0
|
|
20230531,205700,74008587,835,835,835,835,0
|
|
20230531,205600,74008587,835,835,835,835,0
|
|
20230531,205500,74008587,835,835,835,835,0
|
|
20230531,205400,74008587,835,835,835,835,0
|
|
20230531,205300,74008587,835,835,835,835,0
|
|
20230531,205200,74008587,835,835,835,835,0
|
|
20230531,205100,74008587,835,835,835,835,0
|
|
20230531,205000,74008587,835,835,835,835,0
|
|
20230531,204900,74008587,835,835,835,835,1415
|
|
20230531,204800,74008587,835,835,835,835,0
|
|
20230531,204700,74008587,835,835,835,835,0
|
|
20230531,204600,74008587,835,835,835,835,0
|
|
20230531,204500,74008587,835,835,835,835,0
|
|
20230531,204400,74008587,835,835,835,835,0
|
|
20230531,204300,74008587,835,835,835,835,0
|
|
20230531,204200,74008587,835,835,835,835,0
|
|
20230531,204100,74008587,835,835,835,835,0
|
|
20230531,204000,74008587,835,835,835,835,0
|
|
20230531,203900,74008587,835,835,835,835,0
|
|
20230531,203800,74008587,835,835,835,835,0
|
|
20230531,203700,74008587,835,835,835,835,0
|
|
20230531,203600,74008587,835,835,835,835,0
|
|
20230531,203500,74008587,835,835,835,835,0
|
|
20230531,203400,74008587,835,835,835,835,0
|
|
20230531,203300,74008587,835,835,835,835,0
|
|
20230531,203200,74008587,835,835,835,835,0
|
|
20230531,203100,74008587,835,835,835,835,0
|
|
20230531,203000,74008587,835,835,835,835,0
|
|
20230531,202900,74008587,835,835,835,835,0
|
|
20230531,202800,74008587,835,835,835,835,0
|
|
20230531,202700,74008587,835,835,835,835,0
|
|
20230531,202600,74008587,835,835,835,835,0
|
|
20230531,202500,74008587,835,835,835,835,0
|
|
20230531,202400,74008587,835,835,835,835,0
|
|
20230531,202300,74008587,835,835,835,835,0
|
|
20230531,202200,74008587,835,835,835,835,0
|
|
20230531,202100,74008587,835,835,835,835,0
|
|
20230531,202000,74008587,835,835,835,835,0
|
|
20230531,201900,74008587,835,835,835,835,1415
|
|
20230531,201800,74008587,835,835,835,835,0
|
|
20230531,201700,74008587,835,835,835,835,0
|
|
20230531,201600,74008587,835,835,835,835,0
|
|
20230531,201500,74008587,835,835,835,835,0
|
|
20230531,201400,74008587,835,835,835,835,0
|
|
20230531,201300,74008587,835,835,835,835,0
|
|
20230531,201200,74008587,835,835,835,835,0
|
|
20230531,201100,74008587,835,835,835,835,0
|
|
20230531,201000,74008587,835,835,835,835,0
|
|
20230531,200900,74008587,835,835,835,835,0
|
|
20230531,200800,74008587,835,835,835,835,0
|
|
20230531,200700,74008587,835,835,835,835,0
|
|
20230531,200600,74008587,835,835,835,835,0
|
|
20230531,200500,74008587,835,835,835,835,0
|
|
20230531,200400,74008587,835,835,835,835,0
|
|
20230531,200300,74008587,835,835,835,835,0
|
|
20230531,200200,74008587,835,835,835,835,0
|
|
20230531,200100,74008587,835,835,835,835,0
|
|
20230531,200000,74008587,835,835,835,835,0
|
|
20230531,195900,74008587,835,835,835,835,0
|
|
20230531,195800,74008587,835,835,835,835,0
|
|
20230531,195700,74008587,835,835,835,835,0
|
|
20230531,195600,74008587,835,835,835,835,0
|
|
20230531,195500,74008587,835,835,835,835,0
|
|
20230531,195400,74008587,835,835,835,835,0
|
|
20230531,195300,74008587,835,835,835,835,0
|
|
20230531,195200,74008587,835,835,835,835,0
|
|
20230531,195100,74008587,835,835,835,835,0
|
|
20230531,195000,74008587,835,835,835,835,0
|
|
20230531,194900,74008587,835,835,835,835,1415
|
|
20230531,194800,74008587,835,835,835,835,0
|
|
20230531,194700,74008587,835,835,835,835,0
|
|
20230531,194600,74008587,835,835,835,835,0
|
|
20230531,194500,74008587,835,835,835,835,0
|
|
20230531,194400,74008587,835,835,835,835,0
|
|
20230531,194300,74008587,835,835,835,835,0
|
|
20230531,194200,74008587,835,835,835,835,0
|
|
20230531,194100,74008587,835,835,835,835,0
|
|
20230531,194000,74008587,835,835,835,835,0
|
|
20230531,193900,74008587,835,835,835,835,0
|
|
20230531,193800,74008587,835,835,835,835,0
|
|
20230531,193700,74008587,835,835,835,835,0
|
|
20230531,193600,74008587,835,835,835,835,0
|
|
20230531,193500,74008587,835,835,835,835,0
|
|
20230531,193400,74008587,835,835,835,835,0
|
|
20230531,193300,74008587,835,835,835,835,0
|
|
20230531,193200,74008587,835,835,835,835,0
|
|
20230531,193100,74008587,835,835,835,835,0
|
|
20230531,193000,74008587,835,835,835,835,0
|
|
20230531,192900,74008587,835,835,835,835,0
|
|
20230531,192800,74008587,835,835,835,835,0
|
|
20230531,192700,74008587,835,835,835,835,0
|
|
20230531,192600,74008587,835,835,835,835,0
|
|
20230531,192500,74008587,835,835,835,835,0
|
|
20230531,192400,74008587,835,835,835,835,0
|
|
20230531,192300,74008587,835,835,835,835,0
|
|
20230531,192200,74008587,835,835,835,835,0
|
|
20230531,192100,74008587,835,835,835,835,0
|
|
20230531,192000,74008587,835,835,835,835,0
|
|
20230531,191900,74008587,835,835,835,835,1415
|
|
20230531,191800,74008587,835,835,835,835,0
|
|
20230531,191700,74008587,835,835,835,835,0
|
|
20230531,191600,74008587,835,835,835,835,0
|
|
20230531,191500,74008587,835,835,835,835,0
|
|
20230531,191400,74008587,835,835,835,835,0
|
|
20230531,191300,74008587,835,835,835,835,0
|
|
20230531,191200,74008587,835,835,835,835,0
|
|
20230531,191100,74008587,835,835,835,835,0
|
|
20230531,191000,74008587,835,835,835,835,0
|
|
20230531,190900,74008587,835,835,835,835,0
|
|
20230531,190800,74008587,835,835,835,835,0
|
|
20230531,190700,74008587,835,835,835,835,0
|
|
20230531,190600,74008587,835,835,835,835,0
|
|
20230531,190500,74008587,835,835,835,835,0
|
|
20230531,190400,74008587,835,835,835,835,0
|
|
20230531,190300,74008587,835,835,835,835,0
|
|
20230531,190200,74008587,835,835,835,835,0
|
|
20230531,190100,74008587,835,835,835,835,0
|
|
20230531,190000,74008587,835,835,835,835,0
|
|
20230531,185900,74008587,835,835,835,835,0
|
|
20230531,185800,74008587,835,835,835,835,0
|
|
20230531,185700,74008587,835,835,835,835,0
|
|
20230531,185600,74008587,835,835,835,835,0
|
|
20230531,185500,74008587,835,835,835,835,0
|
|
20230531,185400,74008587,835,835,835,835,0
|
|
20230531,185300,74008587,835,835,835,835,0
|
|
20230531,185200,74008587,835,835,835,835,0
|
|
20230531,185100,74008587,835,835,835,835,0
|
|
20230531,185000,74008587,835,835,835,835,0
|
|
20230531,184900,74008587,835,835,835,835,1415
|
|
20230531,184800,74008587,835,835,835,835,0
|
|
20230531,184700,74008587,835,835,835,835,0
|
|
20230531,184600,74008587,835,835,835,835,0
|
|
20230531,184500,74008587,835,835,835,835,0
|
|
20230531,184400,74008587,835,835,835,835,0
|
|
20230531,184300,74008587,835,835,835,835,0
|
|
20230531,184200,74008587,835,835,835,835,0
|
|
20230531,184100,74008587,835,835,835,835,0
|
|
20230531,184000,74008587,835,835,835,835,0
|
|
20230531,183900,74008587,835,835,835,835,0
|
|
20230531,183800,74008587,835,835,835,835,0
|
|
20230531,183700,74008587,835,835,835,835,0
|
|
20230531,183600,74008587,835,835,835,835,0
|
|
20230531,183500,74008587,835,835,835,835,0
|
|
20230531,183400,74008587,835,835,835,835,0
|
|
20230531,183300,74008587,835,835,835,835,0
|
|
20230531,183200,74008587,835,835,835,835,0
|
|
20230531,183100,74008587,835,835,835,835,0
|
|
20230531,183000,74008587,835,835,835,835,0
|
|
20230531,182900,74008587,835,835,835,835,0
|
|
20230531,182800,74008587,835,835,835,835,0
|
|
20230531,182700,74008587,835,835,835,835,0
|
|
20230531,182600,74008587,835,835,835,835,0
|
|
20230531,182500,74008587,835,835,835,835,0
|
|
20230531,182400,74008587,835,835,835,835,0
|
|
20230531,182300,74008587,835,835,835,835,0
|
|
20230531,182200,74008587,835,835,835,835,0
|
|
20230531,182100,74008587,835,835,835,835,0
|
|
20230531,182000,74008587,835,835,835,835,0
|
|
20230531,181900,74008587,835,835,835,835,1415
|
|
20230531,181800,74008587,835,835,835,835,0
|
|
20230531,181700,74008587,835,835,835,835,0
|
|
20230531,181600,74008587,835,835,835,835,0
|
|
20230531,181500,74008587,835,835,835,835,0
|
|
20230531,181400,74008587,835,835,835,835,0
|
|
20230531,181300,74008587,835,835,835,835,0
|
|
20230531,181200,74008587,835,835,835,835,0
|
|
20230531,181100,74008587,835,835,835,835,0
|
|
20230531,181000,74008587,835,835,835,835,0
|
|
20230531,180900,74008587,835,835,835,835,0
|
|
20230531,180800,74008587,835,835,835,835,0
|
|
20230531,180700,74008587,835,835,835,835,0
|
|
20230531,180600,74008587,835,835,835,835,0
|
|
20230531,180500,74008587,835,835,835,835,0
|
|
20230531,180400,74008587,835,835,835,835,0
|
|
20230531,180300,74008587,835,835,835,835,0
|
|
20230531,180200,74008587,835,835,835,835,0
|
|
20230531,180100,74008587,835,835,835,835,0
|
|
20230531,180000,74008587,835,835,835,835,0
|
|
20230531,175900,74008587,835,835,835,835,0
|
|
20230531,175800,74008587,835,835,835,835,0
|
|
20230531,175700,74008587,835,835,835,835,0
|
|
20230531,175600,74008587,835,835,835,835,0
|
|
20230531,175500,74008587,835,835,835,835,0
|
|
20230531,175400,74008587,835,835,835,835,0
|
|
20230531,175300,74008587,835,835,835,835,0
|
|
20230531,175200,74008587,835,835,835,835,0
|
|
20230531,175100,74008587,835,835,835,835,0
|
|
20230531,175000,74008587,835,835,835,835,0
|
|
20230531,174900,74008587,835,835,835,835,1415
|
|
20230531,174800,74008587,835,835,835,835,0
|
|
20230531,174700,74008587,835,835,835,835,0
|
|
20230531,174600,74008587,835,835,835,835,0
|
|
20230531,174500,74008587,835,835,835,835,0
|
|
20230531,174400,74008587,835,835,835,835,0
|
|
20230531,174300,74008587,835,835,835,835,0
|
|
20230531,174200,74008587,835,835,835,835,0
|
|
20230531,174100,74008587,835,835,835,835,0
|
|
20230531,174000,74008587,835,835,835,835,0
|
|
20230531,173900,74008587,835,835,835,835,0
|
|
20230531,173800,74008587,835,835,835,835,0
|
|
20230531,173700,74008587,835,835,835,835,0
|
|
20230531,173600,74008587,835,835,835,835,0
|
|
20230531,173500,74008587,835,835,835,835,0
|
|
20230531,173400,74008587,835,835,835,835,0
|
|
20230531,173300,74008587,835,835,835,835,0
|
|
20230531,173200,74008587,835,835,835,835,0
|
|
20230531,173100,74008587,835,835,835,835,0
|
|
20230531,173000,74008587,835,835,835,835,0
|
|
20230531,172900,74008587,835,835,835,835,0
|
|
20230531,172800,74008587,835,835,835,835,0
|
|
20230531,172700,74008587,835,835,835,835,0
|
|
20230531,172600,74008587,835,835,835,835,0
|
|
20230531,172500,74008587,835,835,835,835,0
|
|
20230531,172400,74008587,835,835,835,835,0
|
|
20230531,172300,74008587,835,835,835,835,0
|
|
20230531,172200,74008587,835,835,835,835,0
|
|
20230531,172100,74008587,835,835,835,835,0
|
|
20230531,172000,74008587,835,835,835,835,0
|
|
20230531,171900,74008587,835,835,835,835,1415
|
|
20230531,171800,74008587,835,835,835,835,0
|
|
20230531,171700,74008587,835,835,835,835,0
|
|
20230531,171600,74008587,835,835,835,835,0
|
|
20230531,171500,74008587,835,835,835,835,0
|
|
20230531,171400,74008587,835,835,835,835,0
|
|
20230531,171300,74008587,835,835,835,835,0
|
|
20230531,171200,74008587,835,835,835,835,0
|
|
20230531,171100,74008587,835,835,835,835,0
|
|
20230531,171000,74008587,835,835,835,835,0
|
|
20230531,170900,74008587,835,835,835,835,0
|
|
20230531,170800,74008587,835,835,835,835,0
|
|
20230531,170700,74008587,835,835,835,835,0
|
|
20230531,170600,74008587,835,835,835,835,0
|
|
20230531,170500,74008587,835,835,835,835,0
|
|
20230531,170400,74008587,835,835,835,835,0
|
|
20230531,170300,74008587,835,835,835,835,0
|
|
20230531,170200,74008587,835,835,835,835,0
|
|
20230531,170100,74008587,835,835,835,835,0
|
|
20230531,170000,74008587,835,835,835,835,0
|
|
20230531,165900,74008587,835,835,835,835,0
|
|
20230531,165800,74008587,835,835,835,835,0
|
|
20230531,165700,74008587,835,835,835,835,0
|
|
20230531,165600,74008587,835,835,835,835,0
|
|
20230531,165500,74008587,835,835,835,835,0
|
|
20230531,165400,74008587,835,835,835,835,0
|
|
20230531,165300,74008587,835,835,835,835,0
|
|
20230531,165200,74008587,835,835,835,835,0
|
|
20230531,165100,74008587,835,835,835,835,0
|
|
20230531,165000,74008587,835,835,835,835,0
|
|
20230531,164900,74008587,835,835,835,835,1415
|
|
20230531,164800,74008587,835,835,835,835,0
|
|
20230531,164700,74008587,835,835,835,835,0
|
|
20230531,164600,74008587,835,835,835,835,0
|
|
20230531,164500,74008587,835,835,835,835,0
|
|
20230531,164400,74008587,835,835,835,835,0
|
|
20230531,164300,74008587,835,835,835,835,0
|
|
20230531,164200,74008587,835,835,835,835,0
|
|
20230531,164100,74008587,835,835,835,835,0
|
|
20230531,164000,74008587,835,835,835,835,0
|
|
20230531,163900,74008587,835,835,835,835,0
|
|
20230531,163800,74008587,835,835,835,835,0
|
|
20230531,163700,74008587,835,835,835,835,0
|
|
20230531,163600,74008587,835,835,835,835,0
|
|
20230531,163500,74008587,835,835,835,835,0
|
|
20230531,163400,74008587,835,835,835,835,0
|
|
20230531,163300,74008587,835,835,835,835,0
|
|
20230531,163200,74008587,835,835,835,835,0
|
|
20230531,163100,74008587,835,835,835,835,0
|
|
20230531,163000,74008587,835,835,835,835,0
|
|
20230531,162900,74008587,835,835,835,835,0
|
|
20230531,162800,74008587,835,835,835,835,0
|
|
20230531,162700,74008587,835,835,835,835,0
|
|
20230531,162600,74008587,835,835,835,835,0
|
|
20230531,162500,74008587,835,835,835,835,0
|
|
20230531,162400,74008587,835,835,835,835,0
|
|
20230531,162300,74008587,835,835,835,835,0
|
|
20230531,162200,74008587,835,835,835,835,0
|
|
20230531,162100,74008587,835,835,835,835,0
|
|
20230531,162000,74008587,835,835,835,835,0
|
|
20230531,161900,74008587,835,835,835,835,1415
|
|
20230531,161800,74008587,835,835,835,835,0
|
|
20230531,161700,74008587,835,835,835,835,0
|
|
20230531,161600,74008587,835,835,835,835,0
|
|
20230531,161500,74008587,835,835,835,835,0
|
|
20230531,161400,74008587,835,835,835,835,0
|
|
20230531,161300,74008587,835,835,835,835,0
|
|
20230531,161200,74008587,835,835,835,835,0
|
|
20230531,161100,74008587,835,835,835,835,0
|
|
20230531,161000,74008587,835,835,835,835,0
|
|
20230531,160900,74008587,835,835,835,835,0
|
|
20230531,160800,74008587,835,835,835,835,0
|
|
20230531,160700,74008587,835,835,835,835,0
|
|
20230531,160600,74008587,835,835,835,835,0
|
|
20230531,160500,74008587,835,835,835,835,0
|
|
20230531,160400,74008587,835,835,835,835,0
|
|
20230531,160300,74008587,835,835,835,835,0
|
|
20230531,160200,74008587,835,835,835,835,0
|
|
20230531,160100,74008587,835,835,835,835,0
|
|
20230531,160000,74008587,835,835,835,835,0
|
|
20230531,155900,74008587,835,835,835,835,0
|
|
20230531,155800,74008587,835,835,835,835,0
|
|
20230531,155700,74008587,835,835,835,835,0
|
|
20230531,155600,74008587,835,835,835,835,0
|
|
20230531,155500,74008587,835,835,835,835,0
|
|
20230531,155400,74008587,835,835,835,835,0
|
|
20230531,155300,74008587,835,835,835,835,0
|
|
20230531,155200,74008587,835,835,835,835,0
|
|
20230531,155100,74008587,835,835,835,835,0
|
|
20230531,155000,74008587,835,835,835,835,0
|
|
20230531,154900,74008587,835,835,835,835,1415
|
|
20230531,154800,74008587,835,835,835,835,0
|
|
20230531,154700,74008587,835,835,835,835,0
|
|
20230531,154600,74008587,835,835,835,835,0
|
|
20230531,154500,74008587,835,835,835,835,0
|
|
20230531,154400,74008587,835,835,835,835,0
|
|
20230531,154300,74008587,835,835,835,835,0
|
|
20230531,154200,74008587,835,835,835,835,0
|
|
20230531,154100,74008587,835,835,835,835,0
|
|
20230531,154000,74008587,835,835,835,835,0
|
|
20230531,153900,74008587,835,835,835,835,0
|
|
20230531,153800,74008587,835,835,835,835,0
|
|
20230531,153700,74008587,835,835,835,835,0
|
|
20230531,153600,74008587,835,835,835,835,0
|
|
20230531,153500,74008587,835,835,835,835,0
|
|
20230531,153400,74008587,835,835,835,835,0
|
|
20230531,153300,74008587,835,835,835,835,0
|
|
20230531,153200,74008587,835,835,835,835,0
|
|
20230531,153100,74008587,835,835,835,835,0
|
|
20230531,153000,74008587,835,835,835,835,1415
|
|
20230531,152900,72827062,835,835,835,835,0
|
|
20230531,152800,72827062,835,835,835,835,0
|
|
20230531,152700,72827062,835,835,835,835,0
|
|
20230531,152600,72827062,835,835,835,835,0
|
|
20230531,152500,72827062,835,835,835,835,0
|
|
20230531,152400,72827062,835,835,835,835,0
|
|
20230531,152300,72827062,835,835,835,835,0
|
|
20230531,152200,72827062,835,835,835,835,0
|
|
20230531,152100,72827062,835,835,835,835,0
|
|
20230531,152000,72827062,835,835,835,835,0
|
|
20230531,151900,72827062,835,836,836,835,1200
|
|
20230531,151800,71824913,840,840,840,840,3
|
|
20230531,151700,71822393,836,836,836,836,1
|
|
20230531,151600,71821557,836,836,836,836,102
|
|
20230531,151500,71736285,836,836,836,836,0
|
|
20230531,151400,71736285,836,836,836,836,2557
|
|
20230531,151300,69598633,836,835,836,835,12
|
|
20230531,151200,69588611,835,836,836,835,60
|
|
20230531,151100,69538501,836,837,837,836,1041
|
|
20230531,151000,68668184,837,837,837,837,1
|
|
20230531,150900,68667347,838,837,838,837,1063
|
|
20230531,150800,67777516,835,835,835,835,0
|
|
20230531,150700,67777516,835,835,835,835,0
|
|
20230531,150600,67777516,835,835,835,835,0
|
|
20230531,150500,67777516,835,835,835,835,0
|
|
20230531,150400,67777516,835,835,835,835,1
|
|
20230531,150300,67776681,837,837,837,837,0
|
|
20230531,150200,67776681,837,837,837,837,119
|
|
20230531,150100,67677078,837,837,837,837,0
|
|
20230531,150000,67677078,837,837,837,837,0
|
|
20230531,145900,67677078,837,834,837,834,3
|
|
20230531,145800,67674570,833,833,833,833,0
|
|
20230531,145700,67674570,833,834,834,833,255
|
|
20230531,145600,67461901,834,834,834,834,169
|
|
20230531,145500,67320955,834,834,837,834,1349
|
|
20230531,145400,66195546,833,833,833,833,0
|
|
20230531,145300,66195546,833,833,833,833,0
|
|
20230531,145200,66195546,833,833,833,833,0
|
|
20230531,145100,66195546,833,833,833,833,1
|
|
20230531,145000,66194713,834,834,834,834,0
|
|
20230531,144900,66194713,834,834,834,834,0
|
|
20230531,144800,66194713,834,834,834,834,0
|
|
20230531,144700,66194713,834,834,834,834,1
|
|
20230531,144600,66193879,834,834,834,834,0
|
|
20230531,144500,66193879,834,833,834,833,103
|
|
20230531,144400,66108077,833,833,833,833,1
|
|
20230531,144300,66107244,833,833,833,833,300
|
|
20230531,144200,65857344,833,833,833,833,0
|
|
20230531,144100,65857344,833,833,833,833,10
|
|
20230531,144000,65849014,834,834,834,834,0
|
|
20230531,143900,65849014,834,833,834,833,413
|
|
20230531,143800,65504972,833,833,833,833,1
|
|
20230531,143700,65504139,834,834,834,834,0
|
|
20230531,143600,65504139,834,834,834,834,290
|
|
20230531,143500,65262279,834,834,834,834,0
|
|
20230531,143400,65262279,834,834,834,834,0
|
|
20230531,143300,65262279,834,834,834,834,10
|
|
20230531,143200,65253939,833,833,833,833,1
|
|
20230531,143100,65253106,834,833,834,833,502
|
|
20230531,143000,64834938,833,833,833,833,2629
|
|
20230531,142900,62644981,834,834,834,834,0
|
|
20230531,142800,62644981,834,834,834,834,0
|
|
20230531,142700,62644981,834,834,834,834,0
|
|
20230531,142600,62644981,834,833,834,833,1002
|
|
20230531,142500,61810313,833,834,834,833,6
|
|
20230531,142400,61805310,834,833,834,833,13
|
|
20230531,142300,61794469,834,834,834,834,22
|
|
20230531,142200,61776121,833,833,833,833,654
|
|
20230531,142100,61231339,833,833,833,833,0
|
|
20230531,142000,61231339,833,833,833,833,0
|
|
20230531,141900,61231339,833,833,833,833,1
|
|
20230531,141800,61230506,834,834,834,834,0
|
|
20230531,141700,61230506,834,834,834,834,2
|
|
20230531,141600,61228838,833,833,833,833,30
|
|
20230531,141500,61203848,834,834,834,834,565
|
|
20230531,141400,60732638,834,834,834,834,0
|
|
20230531,141300,60732638,834,834,834,834,0
|
|
20230531,141200,60732638,834,834,834,834,21
|
|
20230531,141100,60715124,834,834,834,834,0
|
|
20230531,141000,60715124,834,834,834,834,0
|
|
20230531,140900,60715124,834,834,834,834,0
|
|
20230531,140800,60715124,834,834,834,834,0
|
|
20230531,140700,60715124,834,834,834,834,0
|
|
20230531,140600,60715124,834,834,834,834,1
|
|
20230531,140500,60714290,838,838,838,838,100
|
|
20230531,140400,60630490,838,838,838,838,0
|
|
20230531,140300,60630490,838,838,838,838,0
|
|
20230531,140200,60630490,838,838,838,838,0
|
|
20230531,140100,60630490,838,838,838,838,1
|
|
20230531,140000,60629652,833,833,833,833,0
|
|
20230531,135900,60629652,833,833,833,833,1
|
|
20230531,135800,60628819,838,838,838,838,0
|
|
20230531,135700,60628819,838,838,838,838,0
|
|
20230531,135600,60628819,838,838,838,838,0
|
|
20230531,135500,60628819,838,838,838,838,0
|
|
20230531,135400,60628819,838,838,838,838,0
|
|
20230531,135300,60628819,838,833,838,833,2
|
|
20230531,135200,60627148,838,838,838,838,0
|
|
20230531,135100,60627148,838,838,838,838,1
|
|
20230531,135000,60626310,832,837,837,832,6812
|
|
20230531,134900,54940632,838,838,838,838,298
|
|
20230531,134800,54690908,838,838,838,838,0
|
|
20230531,134700,54690908,838,838,838,838,85
|
|
20230531,134600,54619678,838,838,838,838,0
|
|
20230531,134500,54619678,838,839,839,838,2296
|
|
20230531,134400,52693415,840,840,840,840,0
|
|
20230531,134300,52693415,840,840,840,840,0
|
|
20230531,134200,52693415,840,840,840,840,0
|
|
20230531,134100,52693415,840,840,840,840,8
|
|
20230531,134000,52686695,839,839,839,839,1
|
|
20230531,133900,52685856,839,839,839,839,0
|
|
20230531,133800,52685856,839,839,839,839,0
|
|
20230531,133700,52685856,839,839,839,839,0
|
|
20230531,133600,52685856,839,839,839,839,10
|
|
20230531,133500,52677466,839,839,839,839,29
|
|
20230531,133400,52653135,839,840,840,839,237
|
|
20230531,133300,52454063,840,840,840,840,0
|
|
20230531,133200,52454063,840,840,840,840,0
|
|
20230531,133100,52454063,840,840,840,840,1
|
|
20230531,133000,52453223,840,840,840,840,17
|
|
20230531,132900,52438943,841,841,841,840,18
|
|
20230531,132800,52423821,840,840,840,839,446
|
|
20230531,132700,52049196,840,840,840,840,1
|
|
20230531,132600,52048356,840,840,840,840,6
|
|
20230531,132500,52043316,840,840,840,840,5
|
|
20230531,132400,52039116,841,840,841,840,157
|
|
20230531,132300,51907234,841,841,841,841,0
|
|
20230531,132200,51907234,841,841,841,841,2
|
|
20230531,132100,51905552,840,840,840,840,1
|
|
20230531,132000,51904712,841,841,841,841,0
|
|
20230531,131900,51904712,841,841,841,841,0
|
|
20230531,131800,51904712,841,841,841,841,0
|
|
20230531,131700,51904712,841,841,841,841,0
|
|
20230531,131600,51904712,841,841,841,841,1
|
|
20230531,131500,51903871,841,840,841,840,3
|
|
20230531,131400,51901349,840,840,840,840,1
|
|
20230531,131300,51900509,840,840,840,840,0
|
|
20230531,131200,51900509,840,840,840,840,0
|
|
20230531,131100,51900509,840,840,840,840,0
|
|
20230531,131000,51900509,840,840,840,840,20
|
|
20230531,130900,51883709,840,840,840,840,0
|
|
20230531,130800,51883709,840,840,840,840,560
|
|
20230531,130700,51413309,841,841,841,841,0
|
|
20230531,130600,51413309,841,841,841,841,1
|
|
20230531,130500,51412468,841,840,841,840,3
|
|
20230531,130400,51409946,840,840,840,840,0
|
|
20230531,130300,51409946,840,840,840,840,0
|
|
20230531,130200,51409946,840,840,840,840,625
|
|
20230531,130100,50884946,842,842,842,842,0
|
|
20230531,130000,50884946,842,842,842,842,14
|
|
20230531,125900,50873158,840,840,840,840,0
|
|
20230531,125800,50873158,840,840,840,840,9
|
|
20230531,125700,50865598,840,840,840,840,0
|
|
20230531,125600,50865598,840,840,840,840,0
|
|
20230531,125500,50865598,840,840,840,840,1
|
|
20230531,125400,50864758,842,842,842,842,0
|
|
20230531,125300,50864758,842,842,842,842,5
|
|
20230531,125200,50860548,840,840,840,840,0
|
|
20230531,125100,50860548,840,840,840,840,0
|
|
20230531,125000,50860548,840,840,840,840,291
|
|
20230531,124900,50616108,840,840,840,840,1
|
|
20230531,124800,50615268,840,840,840,840,0
|
|
20230531,124700,50615268,840,840,840,840,0
|
|
20230531,124600,50615268,840,840,840,840,0
|
|
20230531,124500,50615268,840,840,840,840,405
|
|
20230531,124400,50275068,840,840,840,840,0
|
|
20230531,124300,50275068,840,840,840,840,99
|
|
20230531,124200,50191908,840,840,840,840,1
|
|
20230531,124100,50191068,840,840,840,840,0
|
|
20230531,124000,50191068,840,840,840,840,0
|
|
20230531,123900,50191068,840,840,840,840,0
|
|
20230531,123800,50191068,840,840,840,840,0
|
|
20230531,123700,50191068,840,840,840,840,0
|
|
20230531,123600,50191068,840,840,840,840,1
|
|
20230531,123500,50190228,840,841,841,840,21
|
|
20230531,123400,50172587,840,840,840,840,0
|
|
20230531,123300,50172587,840,840,840,840,426
|
|
20230531,123200,49814747,841,841,841,841,95
|
|
20230531,123100,49734852,841,843,843,841,900
|
|
20230531,123000,48977083,843,843,843,843,2983
|
|
20230531,122900,46462414,843,843,843,843,1
|
|
20230531,122800,46461571,846,846,846,846,1
|
|
20230531,122700,46460725,843,843,843,843,94
|
|
20230531,122600,46381483,844,844,844,844,0
|
|
20230531,122500,46381483,844,844,844,844,110
|
|
20230531,122400,46288643,843,843,843,843,0
|
|
20230531,122300,46288643,843,843,843,843,1
|
|
20230531,122200,46287800,846,846,846,846,3
|
|
20230531,122100,46285262,846,846,846,846,1
|
|
20230531,122000,46284416,846,846,846,846,0
|
|
20230531,121900,46284416,846,846,846,846,0
|
|
20230531,121800,46284416,846,843,846,843,31
|
|
20230531,121700,46258280,843,843,843,843,0
|
|
20230531,121600,46258280,843,843,843,843,1
|
|
20230531,121500,46257437,846,846,846,846,1
|
|
20230531,121400,46256591,845,845,845,845,2
|
|
20230531,121300,46254901,843,843,843,843,0
|
|
20230531,121200,46254901,843,843,843,843,0
|
|
20230531,121100,46254901,843,843,843,843,0
|
|
20230531,121000,46254901,843,843,843,843,1
|
|
20230531,120900,46254058,845,845,845,845,0
|
|
20230531,120800,46254058,845,845,845,845,0
|
|
20230531,120700,46254058,845,845,845,845,0
|
|
20230531,120600,46254058,845,845,845,845,0
|
|
20230531,120500,46254058,845,845,845,845,419
|
|
20230531,120400,45900003,845,845,845,845,0
|
|
20230531,120300,45900003,845,845,845,845,1
|
|
20230531,120200,45899158,847,847,847,847,0
|
|
20230531,120100,45899158,847,847,847,847,0
|
|
20230531,120000,45899158,847,847,847,847,1680
|
|
20230531,115900,44476198,847,845,847,845,762
|
|
20230531,115800,43831600,843,843,843,843,0
|
|
20230531,115700,43831600,843,845,845,843,3
|
|
20230531,115600,43829067,845,845,845,845,0
|
|
20230531,115500,43829067,845,845,845,845,20
|
|
20230531,115400,43812167,845,845,845,845,0
|
|
20230531,115300,43812167,845,845,845,845,3
|
|
20230531,115200,43809632,843,843,843,843,0
|
|
20230531,115100,43809632,843,843,843,843,0
|
|
20230531,115000,43809632,843,846,846,843,201
|
|
20230531,114900,43639589,846,846,846,846,120
|
|
20230531,114800,43538069,846,846,846,846,0
|
|
20230531,114700,43538069,846,846,846,846,1
|
|
20230531,114600,43537223,843,843,843,843,0
|
|
20230531,114500,43537223,843,843,843,843,0
|
|
20230531,114400,43537223,843,843,843,843,1
|
|
20230531,114300,43536380,846,846,846,846,0
|
|
20230531,114200,43536380,846,846,846,846,0
|
|
20230531,114100,43536380,846,846,846,846,0
|
|
20230531,114000,43536380,846,846,846,846,0
|
|
20230531,113900,43536380,846,846,846,846,0
|
|
20230531,113800,43536380,846,846,846,846,1
|
|
20230531,113700,43535534,844,844,844,844,1
|
|
20230531,113600,43534690,846,846,846,846,1
|
|
20230531,113500,43533844,845,845,845,845,0
|
|
20230531,113400,43533844,845,845,845,845,0
|
|
20230531,113300,43533844,845,845,845,845,0
|
|
20230531,113200,43533844,845,845,845,845,551
|
|
20230531,113100,43068249,846,846,846,846,1347
|
|
20230531,113000,41928687,847,847,847,847,2
|
|
20230531,112900,41926993,848,848,848,848,0
|
|
20230531,112800,41926993,848,848,848,848,0
|
|
20230531,112700,41926993,848,848,848,848,0
|
|
20230531,112600,41926993,848,848,848,848,0
|
|
20230531,112500,41926993,848,848,848,848,1
|
|
20230531,112400,41926145,846,848,848,846,2157
|
|
20230531,112300,40099576,848,848,848,848,6
|
|
20230531,112200,40094488,848,848,848,848,0
|
|
20230531,112100,40094488,848,848,848,848,7
|
|
20230531,112000,40088552,848,848,848,848,0
|
|
20230531,111900,40088552,848,848,848,848,109
|
|
20230531,111800,39996120,847,848,848,847,12
|
|
20230531,111700,39985945,847,847,847,847,323
|
|
20230531,111600,39712364,847,847,847,847,0
|
|
20230531,111500,39712364,847,847,847,847,1
|
|
20230531,111400,39711517,846,846,846,846,0
|
|
20230531,111300,39711517,846,846,846,846,0
|
|
20230531,111200,39711517,846,846,846,846,1
|
|
20230531,111100,39710671,847,847,847,847,0
|
|
20230531,111000,39710671,847,847,847,847,0
|
|
20230531,110900,39710671,847,847,847,847,0
|
|
20230531,110800,39710671,847,847,847,847,150
|
|
20230531,110700,39583621,846,846,846,846,0
|
|
20230531,110600,39583621,846,846,846,846,0
|
|
20230531,110500,39583621,846,846,846,846,1
|
|
20230531,110400,39582775,847,847,847,847,0
|
|
20230531,110300,39582775,847,847,847,847,5
|
|
20230531,110200,39578540,847,847,847,847,4
|
|
20230531,110100,39575152,848,848,848,848,0
|
|
20230531,110000,39575152,848,848,848,848,2
|
|
20230531,105900,39573456,846,846,846,846,1
|
|
20230531,105800,39572610,848,848,848,848,3
|
|
20230531,105700,39570066,848,848,848,848,9
|
|
20230531,105600,39562434,848,848,848,848,1
|
|
20230531,105500,39561586,848,848,848,848,4
|
|
20230531,105400,39558194,848,848,848,848,0
|
|
20230531,105300,39558194,848,848,848,848,2
|
|
20230531,105200,39556498,845,845,845,845,1
|
|
20230531,105100,39555653,847,847,847,847,3000
|
|
20230531,105000,37014653,847,847,847,847,0
|
|
20230531,104900,37014653,847,847,847,847,0
|
|
20230531,104800,37014653,847,847,847,847,0
|
|
20230531,104700,37014653,847,847,847,847,1
|
|
20230531,104600,37013806,845,845,845,845,1
|
|
20230531,104500,37012961,847,847,847,847,0
|
|
20230531,104400,37012961,847,847,847,847,376
|
|
20230531,104300,36694489,847,847,847,847,0
|
|
20230531,104200,36694489,847,847,847,847,0
|
|
20230531,104100,36694489,847,847,847,847,2
|
|
20230531,104000,36692795,845,846,846,845,1000
|
|
20230531,103900,35846900,848,848,848,848,0
|
|
20230531,103800,35846900,848,848,848,848,0
|
|
20230531,103700,35846900,848,848,848,848,100
|
|
20230531,103600,35762100,846,846,846,846,1000
|
|
20230531,103500,34916100,847,847,847,847,461
|
|
20230531,103400,34525633,847,847,847,847,0
|
|
20230531,103300,34525633,847,847,847,847,0
|
|
20230531,103200,34525633,847,847,847,847,759
|
|
20230531,103100,33882760,848,848,848,848,0
|
|
20230531,103000,33882760,848,848,848,848,0
|
|
20230531,102900,33882760,848,848,848,848,200
|
|
20230531,102800,33713160,848,848,848,848,18
|
|
20230531,102700,33697896,848,848,848,848,18
|
|
20230531,102600,33682632,848,848,848,848,11
|
|
20230531,102500,33673304,848,847,848,847,81
|
|
20230531,102400,33604694,847,847,847,847,82
|
|
20230531,102300,33535240,847,847,847,847,2
|
|
20230531,102200,33533546,846,846,846,846,1
|
|
20230531,102100,33532700,846,847,847,846,2
|
|
20230531,102000,33531007,847,847,847,847,237
|
|
20230531,101900,33330268,848,848,848,848,3
|
|
20230531,101800,33327724,847,847,847,847,0
|
|
20230531,101700,33327724,847,847,847,847,0
|
|
20230531,101600,33327724,847,847,847,847,0
|
|
20230531,101500,33327724,847,847,847,847,0
|
|
20230531,101400,33327724,847,847,847,846,3555
|
|
20230531,101300,30316642,847,847,847,847,71
|
|
20230531,101200,30256505,847,847,847,847,0
|
|
20230531,101100,30256505,847,847,847,847,0
|
|
20230531,101000,30256505,847,847,847,847,1
|
|
20230531,100900,30255658,847,847,847,847,0
|
|
20230531,100800,30255658,847,847,847,847,150
|
|
20230531,100700,30128608,847,847,847,847,1
|
|
20230531,100600,30127761,847,847,847,847,0
|
|
20230531,100500,30127761,847,847,847,847,0
|
|
20230531,100400,30127761,847,847,847,846,260
|
|
20230531,100300,29907551,847,847,847,847,0
|
|
20230531,100200,29907551,847,847,847,847,5
|
|
20230531,100100,29903316,847,847,847,847,0
|
|
20230531,100000,29903316,847,847,847,847,0
|
|
20230531,095900,29903316,847,847,847,847,0
|
|
20230531,095800,29903316,847,847,847,847,0
|
|
20230531,095700,29903316,847,847,847,847,0
|
|
20230531,095600,29903316,847,847,847,847,0
|
|
20230531,095500,29903316,847,847,847,847,0
|
|
20230531,095400,29903316,847,847,847,847,0
|
|
20230531,095300,29903316,847,847,847,847,0
|
|
20230531,095200,29903316,847,846,847,846,31
|
|
20230531,095100,29877088,846,845,846,845,803
|
|
20230531,095000,29197751,846,846,846,846,0
|
|
20230531,094900,29197751,846,846,846,846,51
|
|
20230531,094800,29154605,846,846,846,846,0
|
|
20230531,094700,29154605,846,842,846,842,1104
|
|
20230531,094600,28222477,842,842,842,842,1
|
|
20230531,094500,28221635,839,842,842,839,230
|
|
20230531,094400,28028560,842,842,842,842,20
|
|
20230531,094300,28011720,842,842,842,842,2
|
|
20230531,094200,28010036,838,839,839,838,100
|
|
20230531,094100,27926192,838,838,838,838,0
|
|
20230531,094000,27926192,838,842,842,838,6881
|
|
20230531,093900,22154168,846,842,846,842,105
|
|
20230531,093800,22065738,846,846,846,846,0
|
|
20230531,093700,22065738,846,846,846,846,0
|
|
20230531,093600,22065738,846,847,847,846,2
|
|
20230531,093500,22064045,847,847,847,847,7
|
|
20230531,093400,22058116,847,847,847,847,0
|
|
20230531,093300,22058116,847,847,847,847,0
|
|
20230531,093200,22058116,847,847,847,847,0
|
|
20230531,093100,22058116,847,847,847,843,967
|
|
20230531,093000,21242922,847,847,847,847,118
|
|
20230531,092900,21142976,847,847,847,847,591
|
|
20230531,092800,20642399,848,848,848,848,0
|
|
20230531,092700,20642399,848,848,848,848,0
|
|
20230531,092600,20642399,848,848,848,848,30
|
|
20230531,092500,20616959,848,848,848,848,0
|
|
20230531,092400,20616959,848,848,848,848,442
|
|
20230531,092300,20242143,849,848,849,848,599
|
|
20230531,092200,19734188,848,841,848,838,407
|
|
20230531,092100,19392586,842,842,842,842,0
|
|
20230531,092000,19392586,842,842,842,842,82
|
|
20230531,091900,19323542,844,844,844,844,4
|
|
20230531,091800,19320166,844,844,844,844,1
|
|
20230531,091700,19319322,844,844,844,844,500
|
|
20230531,091600,18897322,844,848,848,844,103
|
|
20230531,091500,18810378,845,845,845,845,808
|
|
20230531,091400,18127618,843,843,843,843,0
|
|
20230531,091300,18127618,843,841,843,841,4060
|
|
20230531,091200,14709834,842,842,842,842,0
|
|
20230531,091100,14709834,842,842,842,842,98
|
|
20230531,091000,14627318,842,842,842,842,585
|
|
20230531,090900,14134748,842,842,842,839,449
|
|
20230531,090800,13758025,840,840,840,840,523
|
|
20230531,090700,13318705,840,841,842,840,2274
|
|
20230531,090600,11406275,841,840,841,840,90
|
|
20230531,090500,11330595,841,841,841,841,2
|
|
20230531,090400,11328913,840,840,840,840,620
|
|
20230531,090300,10808113,838,838,839,838,1803
|
|
20230531,090200,9295882,842,838,842,833,371
|
|
20230531,090100,8986281,843,843,843,843,280
|
|
20230531,090000,8750241,847,831,847,831,10527
|