702 lines
30 KiB
CSV
702 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203900,110272861,416,416,416,416,6939
|
|
20230531,203800,110272861,416,416,416,416,0
|
|
20230531,203700,110272861,416,416,416,416,0
|
|
20230531,203600,110272861,416,416,416,416,0
|
|
20230531,203500,110272861,416,416,416,416,0
|
|
20230531,203400,110272861,416,416,416,416,0
|
|
20230531,203300,110272861,416,416,416,416,0
|
|
20230531,203200,110272861,416,416,416,416,0
|
|
20230531,203100,110272861,416,416,416,416,0
|
|
20230531,203000,110272861,416,416,416,416,0
|
|
20230531,202900,110272861,416,416,416,416,0
|
|
20230531,202800,110272861,416,416,416,416,0
|
|
20230531,202700,110272861,416,416,416,416,0
|
|
20230531,202600,110272861,416,416,416,416,0
|
|
20230531,202500,110272861,416,416,416,416,0
|
|
20230531,202400,110272861,416,416,416,416,0
|
|
20230531,202300,110272861,416,416,416,416,0
|
|
20230531,202200,110272861,416,416,416,416,0
|
|
20230531,202100,110272861,416,416,416,416,0
|
|
20230531,202000,110272861,416,416,416,416,0
|
|
20230531,201900,110272861,416,416,416,416,0
|
|
20230531,201800,110272861,416,416,416,416,0
|
|
20230531,201700,110272861,416,416,416,416,0
|
|
20230531,201600,110272861,416,416,416,416,0
|
|
20230531,201500,110272861,416,416,416,416,0
|
|
20230531,201400,110272861,416,416,416,416,0
|
|
20230531,201300,110272861,416,416,416,416,0
|
|
20230531,201200,110272861,416,416,416,416,0
|
|
20230531,201100,110272861,416,416,416,416,0
|
|
20230531,201000,110272861,416,416,416,416,0
|
|
20230531,200900,110272861,416,416,416,416,6939
|
|
20230531,200800,110272861,416,416,416,416,0
|
|
20230531,200700,110272861,416,416,416,416,0
|
|
20230531,200600,110272861,416,416,416,416,0
|
|
20230531,200500,110272861,416,416,416,416,0
|
|
20230531,200400,110272861,416,416,416,416,0
|
|
20230531,200300,110272861,416,416,416,416,0
|
|
20230531,200200,110272861,416,416,416,416,0
|
|
20230531,200100,110272861,416,416,416,416,0
|
|
20230531,200000,110272861,416,416,416,416,0
|
|
20230531,195900,110272861,416,416,416,416,0
|
|
20230531,195800,110272861,416,416,416,416,0
|
|
20230531,195700,110272861,416,416,416,416,0
|
|
20230531,195600,110272861,416,416,416,416,0
|
|
20230531,195500,110272861,416,416,416,416,0
|
|
20230531,195400,110272861,416,416,416,416,0
|
|
20230531,195300,110272861,416,416,416,416,0
|
|
20230531,195200,110272861,416,416,416,416,0
|
|
20230531,195100,110272861,416,416,416,416,0
|
|
20230531,195000,110272861,416,416,416,416,0
|
|
20230531,194900,110272861,416,416,416,416,0
|
|
20230531,194800,110272861,416,416,416,416,0
|
|
20230531,194700,110272861,416,416,416,416,0
|
|
20230531,194600,110272861,416,416,416,416,0
|
|
20230531,194500,110272861,416,416,416,416,0
|
|
20230531,194400,110272861,416,416,416,416,0
|
|
20230531,194300,110272861,416,416,416,416,0
|
|
20230531,194200,110272861,416,416,416,416,0
|
|
20230531,194100,110272861,416,416,416,416,0
|
|
20230531,194000,110272861,416,416,416,416,0
|
|
20230531,193900,110272861,416,416,416,416,6939
|
|
20230531,193800,110272861,416,416,416,416,0
|
|
20230531,193700,110272861,416,416,416,416,0
|
|
20230531,193600,110272861,416,416,416,416,0
|
|
20230531,193500,110272861,416,416,416,416,0
|
|
20230531,193400,110272861,416,416,416,416,0
|
|
20230531,193300,110272861,416,416,416,416,0
|
|
20230531,193200,110272861,416,416,416,416,0
|
|
20230531,193100,110272861,416,416,416,416,0
|
|
20230531,193000,110272861,416,416,416,416,0
|
|
20230531,192900,110272861,416,416,416,416,0
|
|
20230531,192800,110272861,416,416,416,416,0
|
|
20230531,192700,110272861,416,416,416,416,0
|
|
20230531,192600,110272861,416,416,416,416,0
|
|
20230531,192500,110272861,416,416,416,416,0
|
|
20230531,192400,110272861,416,416,416,416,0
|
|
20230531,192300,110272861,416,416,416,416,0
|
|
20230531,192200,110272861,416,416,416,416,0
|
|
20230531,192100,110272861,416,416,416,416,0
|
|
20230531,192000,110272861,416,416,416,416,0
|
|
20230531,191900,110272861,416,416,416,416,0
|
|
20230531,191800,110272861,416,416,416,416,0
|
|
20230531,191700,110272861,416,416,416,416,0
|
|
20230531,191600,110272861,416,416,416,416,0
|
|
20230531,191500,110272861,416,416,416,416,0
|
|
20230531,191400,110272861,416,416,416,416,0
|
|
20230531,191300,110272861,416,416,416,416,0
|
|
20230531,191200,110272861,416,416,416,416,0
|
|
20230531,191100,110272861,416,416,416,416,0
|
|
20230531,191000,110272861,416,416,416,416,0
|
|
20230531,190900,110272861,416,416,416,416,6939
|
|
20230531,190800,110272861,416,416,416,416,0
|
|
20230531,190700,110272861,416,416,416,416,0
|
|
20230531,190600,110272861,416,416,416,416,0
|
|
20230531,190500,110272861,416,416,416,416,0
|
|
20230531,190400,110272861,416,416,416,416,0
|
|
20230531,190300,110272861,416,416,416,416,0
|
|
20230531,190200,110272861,416,416,416,416,0
|
|
20230531,190100,110272861,416,416,416,416,0
|
|
20230531,190000,110272861,416,416,416,416,0
|
|
20230531,185900,110272861,416,416,416,416,0
|
|
20230531,185800,110272861,416,416,416,416,0
|
|
20230531,185700,110272861,416,416,416,416,0
|
|
20230531,185600,110272861,416,416,416,416,0
|
|
20230531,185500,110272861,416,416,416,416,0
|
|
20230531,185400,110272861,416,416,416,416,0
|
|
20230531,185300,110272861,416,416,416,416,0
|
|
20230531,185200,110272861,416,416,416,416,0
|
|
20230531,185100,110272861,416,416,416,416,0
|
|
20230531,185000,110272861,416,416,416,416,0
|
|
20230531,184900,110272861,416,416,416,416,0
|
|
20230531,184800,110272861,416,416,416,416,0
|
|
20230531,184700,110272861,416,416,416,416,0
|
|
20230531,184600,110272861,416,416,416,416,0
|
|
20230531,184500,110272861,416,416,416,416,0
|
|
20230531,184400,110272861,416,416,416,416,0
|
|
20230531,184300,110272861,416,416,416,416,0
|
|
20230531,184200,110272861,416,416,416,416,0
|
|
20230531,184100,110272861,416,416,416,416,0
|
|
20230531,184000,110272861,416,416,416,416,0
|
|
20230531,183900,110272861,416,416,416,416,6939
|
|
20230531,183800,110272861,416,416,416,416,0
|
|
20230531,183700,110272861,416,416,416,416,0
|
|
20230531,183600,110272861,416,416,416,416,0
|
|
20230531,183500,110272861,416,416,416,416,0
|
|
20230531,183400,110272861,416,416,416,416,0
|
|
20230531,183300,110272861,416,416,416,416,0
|
|
20230531,183200,110272861,416,416,416,416,0
|
|
20230531,183100,110272861,416,416,416,416,0
|
|
20230531,183000,110272861,416,416,416,416,0
|
|
20230531,182900,110272861,416,416,416,416,0
|
|
20230531,182800,110272861,416,416,416,416,0
|
|
20230531,182700,110272861,416,416,416,416,0
|
|
20230531,182600,110272861,416,416,416,416,0
|
|
20230531,182500,110272861,416,416,416,416,0
|
|
20230531,182400,110272861,416,416,416,416,0
|
|
20230531,182300,110272861,416,416,416,416,0
|
|
20230531,182200,110272861,416,416,416,416,0
|
|
20230531,182100,110272861,416,416,416,416,0
|
|
20230531,182000,110272861,416,416,416,416,0
|
|
20230531,181900,110272861,416,416,416,416,0
|
|
20230531,181800,110272861,416,416,416,416,0
|
|
20230531,181700,110272861,416,416,416,416,0
|
|
20230531,181600,110272861,416,416,416,416,0
|
|
20230531,181500,110272861,416,416,416,416,0
|
|
20230531,181400,110272861,416,416,416,416,0
|
|
20230531,181300,110272861,416,416,416,416,0
|
|
20230531,181200,110272861,416,416,416,416,0
|
|
20230531,181100,110272861,416,416,416,416,0
|
|
20230531,181000,110272861,416,416,416,416,0
|
|
20230531,180900,110272861,416,416,416,416,6939
|
|
20230531,180800,110272861,416,416,416,416,0
|
|
20230531,180700,110272861,416,416,416,416,0
|
|
20230531,180600,110272861,416,416,416,416,0
|
|
20230531,180500,110272861,416,416,416,416,0
|
|
20230531,180400,110272861,416,416,416,416,0
|
|
20230531,180300,110272861,416,416,416,416,0
|
|
20230531,180200,110272861,416,416,416,416,0
|
|
20230531,180100,110272861,416,416,416,416,0
|
|
20230531,180000,110272861,416,416,416,416,0
|
|
20230531,175900,110272861,416,416,416,416,0
|
|
20230531,175800,110272861,416,416,416,416,0
|
|
20230531,175700,110272861,416,416,416,416,0
|
|
20230531,175600,110272861,416,416,416,416,0
|
|
20230531,175500,110272861,416,416,416,416,0
|
|
20230531,175400,110272861,416,416,416,416,0
|
|
20230531,175300,110272861,416,416,416,416,0
|
|
20230531,175200,110272861,416,416,416,416,0
|
|
20230531,175100,110272861,416,416,416,416,0
|
|
20230531,175000,110272861,416,416,416,416,0
|
|
20230531,174900,110272861,416,416,416,416,0
|
|
20230531,174800,110272861,416,416,416,416,0
|
|
20230531,174700,110272861,416,416,416,416,0
|
|
20230531,174600,110272861,416,416,416,416,0
|
|
20230531,174500,110272861,416,416,416,416,0
|
|
20230531,174400,110272861,416,416,416,416,0
|
|
20230531,174300,110272861,416,416,416,416,0
|
|
20230531,174200,110272861,416,416,416,416,0
|
|
20230531,174100,110272861,416,416,416,416,0
|
|
20230531,174000,110272861,416,416,416,416,0
|
|
20230531,173900,110272861,416,416,416,416,6939
|
|
20230531,173800,110272861,416,416,416,416,0
|
|
20230531,173700,110272861,416,416,416,416,0
|
|
20230531,173600,110272861,416,416,416,416,0
|
|
20230531,173500,110272861,416,416,416,416,0
|
|
20230531,173400,110272861,416,416,416,416,0
|
|
20230531,173300,110272861,416,416,416,416,0
|
|
20230531,173200,110272861,416,416,416,416,0
|
|
20230531,173100,110272861,416,416,416,416,0
|
|
20230531,173000,110272861,416,416,416,416,0
|
|
20230531,172900,110272861,416,416,416,416,0
|
|
20230531,172800,110272861,416,416,416,416,0
|
|
20230531,172700,110272861,416,416,416,416,0
|
|
20230531,172600,110272861,416,416,416,416,0
|
|
20230531,172500,110272861,416,416,416,416,0
|
|
20230531,172400,110272861,416,416,416,416,0
|
|
20230531,172300,110272861,416,416,416,416,0
|
|
20230531,172200,110272861,416,416,416,416,0
|
|
20230531,172100,110272861,416,416,416,416,0
|
|
20230531,172000,110272861,416,416,416,416,0
|
|
20230531,171900,110272861,416,416,416,416,0
|
|
20230531,171800,110272861,416,416,416,416,0
|
|
20230531,171700,110272861,416,416,416,416,0
|
|
20230531,171600,110272861,416,416,416,416,0
|
|
20230531,171500,110272861,416,416,416,416,0
|
|
20230531,171400,110272861,416,416,416,416,0
|
|
20230531,171300,110272861,416,416,416,416,0
|
|
20230531,171200,110272861,416,416,416,416,0
|
|
20230531,171100,110272861,416,416,416,416,0
|
|
20230531,171000,110272861,416,416,416,416,0
|
|
20230531,170900,110272861,416,416,416,416,6939
|
|
20230531,170800,110272861,416,416,416,416,0
|
|
20230531,170700,110272861,416,416,416,416,0
|
|
20230531,170600,110272861,416,416,416,416,0
|
|
20230531,170500,110272861,416,416,416,416,0
|
|
20230531,170400,110272861,416,416,416,416,0
|
|
20230531,170300,110272861,416,416,416,416,0
|
|
20230531,170200,110272861,416,416,416,416,0
|
|
20230531,170100,110272861,416,416,416,416,0
|
|
20230531,170000,110272861,416,416,416,416,0
|
|
20230531,165900,110272861,416,416,416,416,0
|
|
20230531,165800,110272861,416,416,416,416,0
|
|
20230531,165700,110272861,416,416,416,416,0
|
|
20230531,165600,110272861,416,416,416,416,0
|
|
20230531,165500,110272861,416,416,416,416,0
|
|
20230531,165400,110272861,416,416,416,416,0
|
|
20230531,165300,110272861,416,416,416,416,0
|
|
20230531,165200,110272861,416,416,416,416,0
|
|
20230531,165100,110272861,416,416,416,416,0
|
|
20230531,165000,110272861,416,416,416,416,0
|
|
20230531,164900,110272861,416,416,416,416,0
|
|
20230531,164800,110272861,416,416,416,416,0
|
|
20230531,164700,110272861,416,416,416,416,0
|
|
20230531,164600,110272861,416,416,416,416,0
|
|
20230531,164500,110272861,416,416,416,416,0
|
|
20230531,164400,110272861,416,416,416,416,0
|
|
20230531,164300,110272861,416,416,416,416,0
|
|
20230531,164200,110272861,416,416,416,416,0
|
|
20230531,164100,110272861,416,416,416,416,0
|
|
20230531,164000,110272861,416,416,416,416,0
|
|
20230531,163900,110272861,416,416,416,416,6939
|
|
20230531,163800,110272861,416,416,416,416,0
|
|
20230531,163700,110272861,416,416,416,416,0
|
|
20230531,163600,110272861,416,416,416,416,0
|
|
20230531,163500,110272861,416,416,416,416,0
|
|
20230531,163400,110272861,416,416,416,416,0
|
|
20230531,163300,110272861,416,416,416,416,0
|
|
20230531,163200,110272861,416,416,416,416,0
|
|
20230531,163100,110272861,416,416,416,416,0
|
|
20230531,163000,110272861,416,416,416,416,0
|
|
20230531,162900,110272861,416,416,416,416,0
|
|
20230531,162800,110272861,416,416,416,416,0
|
|
20230531,162700,110272861,416,416,416,416,0
|
|
20230531,162600,110272861,416,416,416,416,0
|
|
20230531,162500,110272861,416,416,416,416,0
|
|
20230531,162400,110272861,416,416,416,416,0
|
|
20230531,162300,110272861,416,416,416,416,0
|
|
20230531,162200,110272861,416,416,416,416,0
|
|
20230531,162100,110272861,416,416,416,416,0
|
|
20230531,162000,110272861,416,416,416,416,0
|
|
20230531,161900,110272861,416,416,416,416,0
|
|
20230531,161800,110272861,416,416,416,416,0
|
|
20230531,161700,110272861,416,416,416,416,0
|
|
20230531,161600,110272861,416,416,416,416,0
|
|
20230531,161500,110272861,416,416,416,416,0
|
|
20230531,161400,110272861,416,416,416,416,0
|
|
20230531,161300,110272861,416,416,416,416,0
|
|
20230531,161200,110272861,416,416,416,416,0
|
|
20230531,161100,110272861,416,416,416,416,0
|
|
20230531,161000,110272861,416,416,416,416,0
|
|
20230531,160900,110272861,416,416,416,416,6939
|
|
20230531,160800,110272861,416,416,416,416,0
|
|
20230531,160700,110272861,416,416,416,416,0
|
|
20230531,160600,110272861,416,416,416,416,0
|
|
20230531,160500,110272861,416,416,416,416,0
|
|
20230531,160400,110272861,416,416,416,416,0
|
|
20230531,160300,110272861,416,416,416,416,0
|
|
20230531,160200,110272861,416,416,416,416,0
|
|
20230531,160100,110272861,416,416,416,416,0
|
|
20230531,160000,110272861,416,416,416,416,0
|
|
20230531,155900,110272861,416,416,416,416,0
|
|
20230531,155800,110272861,416,416,416,416,0
|
|
20230531,155700,110272861,416,416,416,416,0
|
|
20230531,155600,110272861,416,416,416,416,0
|
|
20230531,155500,110272861,416,416,416,416,0
|
|
20230531,155400,110272861,416,416,416,416,0
|
|
20230531,155300,110272861,416,416,416,416,0
|
|
20230531,155200,110272861,416,416,416,416,0
|
|
20230531,155100,110272861,416,416,416,416,0
|
|
20230531,155000,110272861,416,416,416,416,0
|
|
20230531,154900,110272861,416,416,416,416,0
|
|
20230531,154800,110272861,416,416,416,416,0
|
|
20230531,154700,110272861,416,416,416,416,0
|
|
20230531,154600,110272861,416,416,416,416,0
|
|
20230531,154500,110272861,416,416,416,416,0
|
|
20230531,154400,110272861,416,416,416,416,0
|
|
20230531,154300,110272861,416,416,416,416,0
|
|
20230531,154200,110272861,416,416,416,416,0
|
|
20230531,154100,110272861,416,416,416,416,0
|
|
20230531,154000,110272861,416,416,416,416,0
|
|
20230531,153900,110272861,416,416,416,416,6939
|
|
20230531,153800,110272861,416,416,416,416,0
|
|
20230531,153700,110272861,416,416,416,416,0
|
|
20230531,153600,110272861,416,416,416,416,0
|
|
20230531,153500,110272861,416,416,416,416,0
|
|
20230531,153400,110272861,416,416,416,416,0
|
|
20230531,153300,110272861,416,416,416,416,0
|
|
20230531,153200,110272861,416,416,416,416,0
|
|
20230531,153100,110272861,416,416,416,416,0
|
|
20230531,153000,110272861,416,416,416,416,6939
|
|
20230531,152900,107386237,417,417,417,417,0
|
|
20230531,152800,107386237,417,417,417,417,0
|
|
20230531,152700,107386237,417,417,417,417,0
|
|
20230531,152600,107386237,417,417,417,417,0
|
|
20230531,152500,107386237,417,417,417,417,0
|
|
20230531,152400,107386237,417,417,417,417,0
|
|
20230531,152300,107386237,417,417,417,417,0
|
|
20230531,152200,107386237,417,417,417,417,0
|
|
20230531,152100,107386237,417,417,417,417,0
|
|
20230531,152000,107386237,417,417,417,417,0
|
|
20230531,151900,107386237,417,416,417,416,4745
|
|
20230531,151800,105412316,416,416,416,416,0
|
|
20230531,151700,105412316,416,416,416,416,0
|
|
20230531,151600,105412316,416,414,416,414,25
|
|
20230531,151500,105401964,416,416,416,416,2
|
|
20230531,151400,105401132,414,416,416,414,11
|
|
20230531,151300,105396560,416,416,416,416,46
|
|
20230531,151200,105377424,414,414,414,414,0
|
|
20230531,151100,105377424,414,414,414,414,50
|
|
20230531,151000,105356724,414,414,414,414,29667
|
|
20230531,150900,93074586,416,416,416,416,0
|
|
20230531,150800,93074586,416,416,416,416,1
|
|
20230531,150700,93074170,415,414,415,414,61628
|
|
20230531,150600,67546650,414,414,414,414,1294
|
|
20230531,150500,67010934,414,414,414,414,2
|
|
20230531,150400,67010106,414,414,414,414,0
|
|
20230531,150300,67010106,414,414,414,414,750
|
|
20230531,150200,66699606,414,414,414,414,254
|
|
20230531,150100,66594450,414,414,414,414,0
|
|
20230531,150000,66594450,414,414,414,414,0
|
|
20230531,145900,66594450,414,414,414,414,0
|
|
20230531,145800,66594450,414,415,415,414,2
|
|
20230531,145700,66593621,414,414,414,414,1
|
|
20230531,145600,66593207,414,414,414,414,0
|
|
20230531,145500,66593207,414,414,414,414,0
|
|
20230531,145400,66593207,414,415,415,414,2002
|
|
20230531,145300,65764378,415,415,415,415,1
|
|
20230531,145200,65763963,414,414,414,414,3900
|
|
20230531,145100,64149363,413,413,413,413,0
|
|
20230531,145000,64149363,413,413,413,413,0
|
|
20230531,144900,64149363,413,413,413,413,0
|
|
20230531,144800,64149363,413,413,413,413,0
|
|
20230531,144700,64149363,413,413,413,413,0
|
|
20230531,144600,64149363,413,413,413,413,0
|
|
20230531,144500,64149363,413,413,413,413,0
|
|
20230531,144400,64149363,413,413,413,413,1
|
|
20230531,144300,64148950,414,414,414,414,95
|
|
20230531,144200,64109620,414,414,414,414,0
|
|
20230531,144100,64109620,414,414,414,414,0
|
|
20230531,144000,64109620,414,414,414,414,0
|
|
20230531,143900,64109620,414,414,414,414,0
|
|
20230531,143800,64109620,414,414,414,414,0
|
|
20230531,143700,64109620,414,414,414,414,0
|
|
20230531,143600,64109620,414,414,414,414,23
|
|
20230531,143500,64100098,414,414,414,414,1977
|
|
20230531,143400,63281620,414,414,414,414,0
|
|
20230531,143300,63281620,414,414,414,414,0
|
|
20230531,143200,63281620,414,414,414,414,0
|
|
20230531,143100,63281620,414,414,414,414,2
|
|
20230531,143000,63280792,413,413,413,413,0
|
|
20230531,142900,63280792,413,413,413,413,115
|
|
20230531,142800,63233297,413,413,413,413,0
|
|
20230531,142700,63233297,413,412,413,412,2
|
|
20230531,142600,63232472,412,412,412,412,3174
|
|
20230531,142500,61924784,412,412,412,412,0
|
|
20230531,142400,61924784,412,412,412,412,0
|
|
20230531,142300,61924784,412,412,412,412,3
|
|
20230531,142200,61923548,414,414,414,414,0
|
|
20230531,142100,61923548,414,414,414,414,0
|
|
20230531,142000,61923548,414,414,414,414,0
|
|
20230531,141900,61923548,414,414,414,414,0
|
|
20230531,141800,61923548,414,414,414,414,21
|
|
20230531,141700,61914854,414,414,414,414,0
|
|
20230531,141600,61914854,414,414,414,414,0
|
|
20230531,141500,61914854,414,414,414,414,0
|
|
20230531,141400,61914854,414,414,414,414,0
|
|
20230531,141300,61914854,414,414,414,414,0
|
|
20230531,141200,61914854,414,414,414,414,0
|
|
20230531,141100,61914854,414,414,414,414,0
|
|
20230531,141000,61914854,414,414,414,414,0
|
|
20230531,140900,61914854,414,414,414,414,0
|
|
20230531,140800,61914854,414,414,414,414,0
|
|
20230531,140700,61914854,414,414,414,414,0
|
|
20230531,140600,61914854,414,414,414,414,1
|
|
20230531,140500,61914440,412,414,414,412,3
|
|
20230531,140400,61913202,414,414,414,414,1
|
|
20230531,140300,61912788,412,413,413,412,177
|
|
20230531,140200,61839863,413,413,413,413,23
|
|
20230531,140100,61830364,414,414,414,414,0
|
|
20230531,140000,61830364,414,414,414,414,21
|
|
20230531,135900,61821670,414,414,414,414,0
|
|
20230531,135800,61821670,414,414,414,414,0
|
|
20230531,135700,61821670,414,414,414,414,0
|
|
20230531,135600,61821670,414,414,414,414,0
|
|
20230531,135500,61821670,414,414,414,414,0
|
|
20230531,135400,61821670,414,414,414,414,0
|
|
20230531,135300,61821670,414,414,414,414,0
|
|
20230531,135200,61821670,414,414,414,414,1
|
|
20230531,135100,61821256,414,414,414,414,0
|
|
20230531,135000,61821256,414,414,414,414,0
|
|
20230531,134900,61821256,414,414,414,414,0
|
|
20230531,134800,61821256,414,414,414,414,0
|
|
20230531,134700,61821256,414,414,414,414,0
|
|
20230531,134600,61821256,414,414,414,414,0
|
|
20230531,134500,61821256,414,414,414,414,2
|
|
20230531,134400,61820428,414,414,414,414,0
|
|
20230531,134300,61820428,414,414,414,414,2
|
|
20230531,134200,61819600,415,415,415,415,0
|
|
20230531,134100,61819600,415,415,415,415,2
|
|
20230531,134000,61818770,415,415,415,415,1
|
|
20230531,133900,61818355,415,415,415,415,0
|
|
20230531,133800,61818355,415,415,415,415,1
|
|
20230531,133700,61817940,414,414,414,414,0
|
|
20230531,133600,61817940,414,415,415,414,2
|
|
20230531,133500,61817111,415,415,415,415,0
|
|
20230531,133400,61817111,415,415,415,415,0
|
|
20230531,133300,61817111,415,415,415,415,2000
|
|
20230531,133200,60987111,415,415,415,415,0
|
|
20230531,133100,60987111,415,415,415,415,1
|
|
20230531,133000,60986696,414,414,414,414,3
|
|
20230531,132900,60985454,414,414,414,414,0
|
|
20230531,132800,60985454,414,414,414,414,1
|
|
20230531,132700,60985040,415,415,415,415,1
|
|
20230531,132600,60984625,415,415,415,415,1
|
|
20230531,132500,60984210,415,415,415,415,1
|
|
20230531,132400,60983795,412,412,412,412,0
|
|
20230531,132300,60983795,412,412,412,412,2
|
|
20230531,132200,60982971,415,415,415,415,0
|
|
20230531,132100,60982971,415,415,415,415,1
|
|
20230531,132000,60982556,415,415,415,415,0
|
|
20230531,131900,60982556,415,415,415,415,4
|
|
20230531,131800,60980896,415,415,415,415,0
|
|
20230531,131700,60980896,415,415,415,415,0
|
|
20230531,131600,60980896,415,415,415,415,0
|
|
20230531,131500,60980896,415,415,415,415,0
|
|
20230531,131400,60980896,415,415,415,415,0
|
|
20230531,131300,60980896,415,415,415,415,0
|
|
20230531,131200,60980896,415,415,415,415,0
|
|
20230531,131100,60980896,415,415,415,415,0
|
|
20230531,131000,60980896,415,415,415,415,0
|
|
20230531,130900,60980896,415,415,415,415,0
|
|
20230531,130800,60980896,415,415,415,415,0
|
|
20230531,130700,60980896,415,415,415,415,0
|
|
20230531,130600,60980896,415,415,415,415,0
|
|
20230531,130500,60980896,415,415,415,415,0
|
|
20230531,130400,60980896,415,415,415,415,0
|
|
20230531,130300,60980896,415,415,415,415,1
|
|
20230531,130200,60980481,415,415,415,415,0
|
|
20230531,130100,60980481,415,415,415,415,0
|
|
20230531,130000,60980481,415,415,415,415,100
|
|
20230531,125900,60938981,415,415,415,415,0
|
|
20230531,125800,60938981,415,415,415,415,0
|
|
20230531,125700,60938981,415,412,415,412,41
|
|
20230531,125600,60922086,411,411,411,411,266
|
|
20230531,125500,60812760,411,411,411,411,0
|
|
20230531,125400,60812760,411,411,411,411,0
|
|
20230531,125300,60812760,411,411,411,411,0
|
|
20230531,125200,60812760,411,412,412,411,5000
|
|
20230531,125100,58756926,413,413,413,413,168
|
|
20230531,125000,58687542,415,415,415,415,0
|
|
20230531,124900,58687542,415,415,415,415,0
|
|
20230531,124800,58687542,415,415,415,415,1
|
|
20230531,124700,58687127,414,414,414,414,6543
|
|
20230531,124600,55978325,415,415,415,415,0
|
|
20230531,124500,55978325,415,415,415,415,0
|
|
20230531,124400,55978325,415,415,415,415,0
|
|
20230531,124300,55978325,415,415,415,415,1
|
|
20230531,124200,55977910,415,415,415,415,0
|
|
20230531,124100,55977910,415,415,415,415,0
|
|
20230531,124000,55977910,415,415,415,415,0
|
|
20230531,123900,55977910,415,415,415,415,0
|
|
20230531,123800,55977910,415,415,415,415,0
|
|
20230531,123700,55977910,415,415,415,415,0
|
|
20230531,123600,55977910,415,415,415,415,0
|
|
20230531,123500,55977910,415,415,415,415,0
|
|
20230531,123400,55977910,415,415,415,415,0
|
|
20230531,123300,55977910,415,415,415,415,0
|
|
20230531,123200,55977910,415,415,415,415,0
|
|
20230531,123100,55977910,415,415,415,415,0
|
|
20230531,123000,55977910,415,415,415,415,0
|
|
20230531,122900,55977910,415,415,415,415,1
|
|
20230531,122800,55977495,415,414,415,414,43
|
|
20230531,122700,55959691,414,414,414,414,0
|
|
20230531,122600,55959691,414,414,414,414,1
|
|
20230531,122500,55959277,414,414,414,414,0
|
|
20230531,122400,55959277,414,414,414,414,0
|
|
20230531,122300,55959277,414,414,414,414,0
|
|
20230531,122200,55959277,414,414,414,414,5
|
|
20230531,122100,55957207,412,412,412,412,0
|
|
20230531,122000,55957207,412,412,412,412,0
|
|
20230531,121900,55957207,412,412,412,412,0
|
|
20230531,121800,55957207,412,412,412,412,2
|
|
20230531,121700,55956383,412,412,412,412,0
|
|
20230531,121600,55956383,412,412,412,412,0
|
|
20230531,121500,55956383,412,413,413,412,2
|
|
20230531,121400,55955558,412,412,412,412,1
|
|
20230531,121300,55955146,413,413,413,413,1183
|
|
20230531,121200,55466567,414,414,414,414,0
|
|
20230531,121100,55466567,414,414,414,414,0
|
|
20230531,121000,55466567,414,414,414,414,0
|
|
20230531,120900,55466567,414,414,414,414,0
|
|
20230531,120800,55466567,414,414,414,414,0
|
|
20230531,120700,55466567,414,414,414,414,2
|
|
20230531,120600,55465739,413,413,413,413,6
|
|
20230531,120500,55463261,414,414,414,414,0
|
|
20230531,120400,55463261,414,414,414,414,0
|
|
20230531,120300,55463261,414,414,414,414,0
|
|
20230531,120200,55463261,414,414,414,414,0
|
|
20230531,120100,55463261,414,414,414,414,0
|
|
20230531,120000,55463261,414,414,414,414,0
|
|
20230531,115900,55463261,414,414,414,414,0
|
|
20230531,115800,55463261,414,414,414,414,0
|
|
20230531,115700,55463261,414,414,414,414,0
|
|
20230531,115600,55463261,414,414,414,414,0
|
|
20230531,115500,55463261,414,414,414,414,2
|
|
20230531,115400,55462433,413,413,413,413,2
|
|
20230531,115300,55461607,413,413,413,413,1
|
|
20230531,115200,55461194,414,414,414,414,0
|
|
20230531,115100,55461194,414,414,414,414,0
|
|
20230531,115000,55461194,414,414,414,414,0
|
|
20230531,114900,55461194,414,414,414,414,0
|
|
20230531,114800,55461194,414,414,414,414,0
|
|
20230531,114700,55461194,414,414,414,414,0
|
|
20230531,114600,55461194,414,414,414,414,1
|
|
20230531,114500,55460780,414,414,414,414,0
|
|
20230531,114400,55460780,414,414,414,414,0
|
|
20230531,114300,55460780,414,414,414,414,1
|
|
20230531,114200,55460366,414,414,414,414,0
|
|
20230531,114100,55460366,414,414,414,414,100
|
|
20230531,114000,55418966,414,414,414,414,0
|
|
20230531,113900,55418966,414,414,414,414,1
|
|
20230531,113800,55418552,414,414,414,414,0
|
|
20230531,113700,55418552,414,414,414,414,0
|
|
20230531,113600,55418552,414,414,414,414,0
|
|
20230531,113500,55418552,414,414,414,414,0
|
|
20230531,113400,55418552,414,413,414,413,389
|
|
20230531,113300,55257894,414,414,414,414,2
|
|
20230531,113200,55257066,414,414,414,414,0
|
|
20230531,113100,55257066,414,414,414,414,0
|
|
20230531,113000,55257066,414,415,415,414,3168
|
|
20230531,112900,53945513,415,415,415,415,0
|
|
20230531,112800,53945513,415,415,415,415,21
|
|
20230531,112700,53936798,414,415,415,414,35
|
|
20230531,112600,53922275,415,416,416,414,82
|
|
20230531,112500,53888248,415,415,415,415,10559
|
|
20230531,112400,49506263,416,415,416,415,2502
|
|
20230531,112300,48467931,416,416,416,415,4004
|
|
20230531,112200,46806268,415,416,416,415,2
|
|
20230531,112100,46805437,415,416,416,415,3
|
|
20230531,112000,46804190,416,416,416,416,300
|
|
20230531,111900,46679390,416,416,416,416,1
|
|
20230531,111800,46678974,416,415,416,415,4001
|
|
20230531,111700,45018558,415,415,415,415,1
|
|
20230531,111600,45018143,415,416,416,415,2
|
|
20230531,111500,45017312,415,415,415,415,1
|
|
20230531,111400,45016897,417,417,417,417,18
|
|
20230531,111300,45009391,417,417,417,417,0
|
|
20230531,111200,45009391,417,417,417,417,0
|
|
20230531,111100,45009391,417,417,417,417,0
|
|
20230531,111000,45009391,417,417,417,417,0
|
|
20230531,110900,45009391,417,417,417,417,0
|
|
20230531,110800,45009391,417,417,417,417,49
|
|
20230531,110700,44988958,417,417,417,417,0
|
|
20230531,110600,44988958,417,417,417,417,0
|
|
20230531,110500,44988958,417,417,417,415,3312
|
|
20230531,110400,43614442,417,417,417,417,0
|
|
20230531,110300,43614442,417,417,417,417,0
|
|
20230531,110200,43614442,417,417,417,417,0
|
|
20230531,110100,43614442,417,417,417,417,0
|
|
20230531,110000,43614442,417,417,417,417,0
|
|
20230531,105900,43614442,417,417,417,417,1
|
|
20230531,105800,43614025,417,416,417,416,15
|
|
20230531,105700,43607784,416,416,416,416,0
|
|
20230531,105600,43607784,416,416,416,416,2
|
|
20230531,105500,43606952,417,417,417,417,2
|
|
20230531,105400,43606118,416,416,416,416,1055
|
|
20230531,105300,43167238,417,417,417,417,0
|
|
20230531,105200,43167238,417,417,417,417,0
|
|
20230531,105100,43167238,417,417,417,417,0
|
|
20230531,105000,43167238,417,417,417,417,0
|
|
20230531,104900,43167238,417,417,417,417,0
|
|
20230531,104800,43167238,417,417,417,417,0
|
|
20230531,104700,43167238,417,417,417,417,1
|
|
20230531,104600,43166821,416,416,416,416,0
|
|
20230531,104500,43166821,416,416,416,416,0
|
|
20230531,104400,43166821,416,416,416,416,2
|
|
20230531,104300,43165989,416,418,418,416,24
|
|
20230531,104200,43155959,418,418,418,417,5061
|
|
20230531,104100,41045477,418,418,418,418,3
|
|
20230531,104000,41044223,418,417,418,417,501
|
|
20230531,103900,40835305,416,416,416,416,945
|
|
20230531,103800,40442185,416,416,416,416,2403
|
|
20230531,103700,39442537,416,416,416,416,19
|
|
20230531,103600,39434633,416,416,416,416,0
|
|
20230531,103500,39434633,416,416,416,416,0
|
|
20230531,103400,39434633,416,416,416,416,1
|
|
20230531,103300,39434217,415,415,415,415,44280
|
|
20230531,103200,21058017,414,414,414,414,6596
|
|
20230531,103100,18327273,414,414,414,414,1
|
|
20230531,103000,18326859,414,414,414,414,0
|
|
20230531,102900,18326859,414,414,414,414,0
|
|
20230531,102800,18326859,414,414,414,414,1
|
|
20230531,102700,18326445,415,415,415,415,0
|
|
20230531,102600,18326445,415,414,415,414,5
|
|
20230531,102500,18324372,415,414,415,414,13214
|
|
20230531,102400,12844677,414,414,414,414,0
|
|
20230531,102300,12844677,414,414,414,414,0
|
|
20230531,102200,12844677,414,414,414,414,0
|
|
20230531,102100,12844677,414,414,414,414,0
|
|
20230531,102000,12844677,414,414,414,414,1
|
|
20230531,101900,12844263,412,412,412,412,0
|
|
20230531,101800,12844263,412,412,412,412,1
|
|
20230531,101700,12843851,414,414,414,414,1
|
|
20230531,101600,12843437,414,413,414,413,2
|
|
20230531,101500,12842610,413,414,414,413,3
|
|
20230531,101400,12841370,414,414,414,414,0
|
|
20230531,101300,12841370,414,414,414,414,3
|
|
20230531,101200,12840128,414,414,414,414,1
|
|
20230531,101100,12839714,414,414,414,414,0
|
|
20230531,101000,12839714,414,414,414,414,26
|
|
20230531,100900,12828950,413,413,413,413,1
|
|
20230531,100800,12828537,413,413,413,413,1
|
|
20230531,100700,12828124,413,413,413,413,0
|
|
20230531,100600,12828124,413,413,413,413,999
|
|
20230531,100500,12415537,413,414,414,410,18002
|
|
20230531,100400,5021352,414,414,414,414,1
|
|
20230531,100300,5020938,413,413,413,413,0
|
|
20230531,100200,5020938,413,413,413,413,0
|
|
20230531,100100,5020938,413,413,413,413,1000
|
|
20230531,100000,4607938,413,413,413,413,0
|
|
20230531,095900,4607938,413,413,413,413,0
|
|
20230531,095800,4607938,413,413,413,413,300
|
|
20230531,095700,4484038,412,412,412,412,3630
|
|
20230531,095600,2988478,412,412,412,412,0
|
|
20230531,095500,2988478,412,412,412,412,0
|
|
20230531,095400,2988478,412,412,412,412,0
|
|
20230531,095300,2988478,412,412,412,412,0
|
|
20230531,095200,2988478,412,412,412,412,2
|
|
20230531,095100,2987654,412,412,412,412,0
|
|
20230531,095000,2987654,412,412,412,412,1
|
|
20230531,094900,2987242,414,414,414,414,0
|
|
20230531,094800,2987242,414,414,414,414,0
|
|
20230531,094700,2987242,414,414,414,414,1
|
|
20230531,094600,2986828,414,414,414,414,0
|
|
20230531,094500,2986828,414,414,414,414,1
|
|
20230531,094400,2986414,414,414,414,414,0
|
|
20230531,094300,2986414,414,414,414,414,0
|
|
20230531,094200,2986414,414,414,414,414,0
|
|
20230531,094100,2986414,414,414,414,414,0
|
|
20230531,094000,2986414,414,414,414,414,105
|
|
20230531,093900,2942944,414,414,414,414,20
|
|
20230531,093800,2934664,414,414,414,414,0
|
|
20230531,093700,2934664,414,414,414,414,2
|
|
20230531,093600,2933836,414,414,414,414,3
|
|
20230531,093500,2932594,414,413,414,413,211
|
|
20230531,093400,2845450,413,413,413,413,4
|
|
20230531,093300,2843798,413,413,413,413,9
|
|
20230531,093200,2840081,413,413,413,413,211
|
|
20230531,093100,2752938,413,413,413,413,1
|
|
20230531,093000,2752525,413,413,413,413,0
|
|
20230531,092900,2752525,413,413,413,413,20
|
|
20230531,092800,2744265,413,413,413,413,1
|
|
20230531,092700,2743852,413,413,413,413,0
|
|
20230531,092600,2743852,413,413,413,413,0
|
|
20230531,092500,2743852,413,413,413,413,33
|
|
20230531,092400,2730223,413,413,413,413,0
|
|
20230531,092300,2730223,413,413,413,413,0
|
|
20230531,092200,2730223,413,411,413,411,74
|
|
20230531,092100,2699807,412,412,412,412,1
|
|
20230531,092000,2699395,413,413,413,413,0
|
|
20230531,091900,2699395,413,413,413,413,1
|
|
20230531,091800,2698982,413,413,413,413,0
|
|
20230531,091700,2698982,413,413,413,413,7
|
|
20230531,091600,2696091,413,413,413,413,1
|
|
20230531,091500,2695678,411,411,411,411,0
|
|
20230531,091400,2695678,411,412,412,411,2000
|
|
20230531,091300,1873305,413,413,413,413,0
|
|
20230531,091200,1873305,413,413,413,413,1
|
|
20230531,091100,1872892,412,412,412,412,1
|
|
20230531,091000,1872480,413,413,413,413,330
|
|
20230531,090900,1736190,414,414,414,413,483
|
|
20230531,090800,1536706,414,413,414,413,3
|
|
20230531,090700,1535466,414,413,414,413,2
|
|
20230531,090600,1534639,414,414,414,414,1
|
|
20230531,090500,1534225,412,414,414,412,21
|
|
20230531,090400,1525571,414,413,414,412,502
|
|
20230531,090300,1318744,414,412,414,412,112
|
|
20230531,090200,1272478,412,412,412,412,1
|
|
20230531,090100,1272066,414,414,416,414,203
|
|
20230531,090000,1187922,413,412,415,412,2875
|