779 lines
35 KiB
CSV
779 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,215600,1352169660,633,633,633,633,17994
|
|
20230530,215500,1352169660,633,633,633,633,0
|
|
20230530,215400,1352169660,633,633,633,633,0
|
|
20230530,215300,1352169660,633,633,633,633,0
|
|
20230530,215200,1352169660,633,633,633,633,0
|
|
20230530,215100,1352169660,633,633,633,633,0
|
|
20230530,215000,1352169660,633,633,633,633,0
|
|
20230530,214900,1352169660,633,633,633,633,0
|
|
20230530,214800,1352169660,633,633,633,633,0
|
|
20230530,214700,1352169660,633,633,633,633,0
|
|
20230530,214600,1352169660,633,633,633,633,0
|
|
20230530,214500,1352169660,633,633,633,633,0
|
|
20230530,214400,1352169660,633,633,633,633,0
|
|
20230530,214300,1352169660,633,633,633,633,0
|
|
20230530,214200,1352169660,633,633,633,633,0
|
|
20230530,214100,1352169660,633,633,633,633,0
|
|
20230530,214000,1352169660,633,633,633,633,0
|
|
20230530,213900,1352169660,633,633,633,633,0
|
|
20230530,213800,1352169660,633,633,633,633,0
|
|
20230530,213700,1352169660,633,633,633,633,0
|
|
20230530,213600,1352169660,633,633,633,633,0
|
|
20230530,213500,1352169660,633,633,633,633,0
|
|
20230530,213400,1352169660,633,633,633,633,0
|
|
20230530,213300,1352169660,633,633,633,633,0
|
|
20230530,213200,1352169660,633,633,633,633,0
|
|
20230530,213100,1352169660,633,633,633,633,0
|
|
20230530,213000,1352169660,633,633,633,633,0
|
|
20230530,212900,1352169660,633,633,633,633,0
|
|
20230530,212800,1352169660,633,633,633,633,0
|
|
20230530,212700,1352169660,633,633,633,633,0
|
|
20230530,212600,1352169660,633,633,633,633,17994
|
|
20230530,212500,1352169660,633,633,633,633,0
|
|
20230530,212400,1352169660,633,633,633,633,0
|
|
20230530,212300,1352169660,633,633,633,633,0
|
|
20230530,212200,1352169660,633,633,633,633,0
|
|
20230530,212100,1352169660,633,633,633,633,0
|
|
20230530,212000,1352169660,633,633,633,633,0
|
|
20230530,211900,1352169660,633,633,633,633,0
|
|
20230530,211800,1352169660,633,633,633,633,0
|
|
20230530,211700,1352169660,633,633,633,633,0
|
|
20230530,211600,1352169660,633,633,633,633,0
|
|
20230530,211500,1352169660,633,633,633,633,0
|
|
20230530,211400,1352169660,633,633,633,633,0
|
|
20230530,211300,1352169660,633,633,633,633,0
|
|
20230530,211200,1352169660,633,633,633,633,0
|
|
20230530,211100,1352169660,633,633,633,633,0
|
|
20230530,211000,1352169660,633,633,633,633,0
|
|
20230530,210900,1352169660,633,633,633,633,0
|
|
20230530,210800,1352169660,633,633,633,633,0
|
|
20230530,210700,1352169660,633,633,633,633,0
|
|
20230530,210600,1352169660,633,633,633,633,0
|
|
20230530,210500,1352169660,633,633,633,633,0
|
|
20230530,210400,1352169660,633,633,633,633,0
|
|
20230530,210300,1352169660,633,633,633,633,0
|
|
20230530,210200,1352169660,633,633,633,633,0
|
|
20230530,210100,1352169660,633,633,633,633,0
|
|
20230530,210000,1352169660,633,633,633,633,0
|
|
20230530,205900,1352169660,633,633,633,633,0
|
|
20230530,205800,1352169660,633,633,633,633,0
|
|
20230530,205700,1352169660,633,633,633,633,0
|
|
20230530,205600,1352169660,633,633,633,633,17994
|
|
20230530,205500,1352169660,633,633,633,633,0
|
|
20230530,205400,1352169660,633,633,633,633,0
|
|
20230530,205300,1352169660,633,633,633,633,0
|
|
20230530,205200,1352169660,633,633,633,633,0
|
|
20230530,205100,1352169660,633,633,633,633,0
|
|
20230530,205000,1352169660,633,633,633,633,0
|
|
20230530,204900,1352169660,633,633,633,633,0
|
|
20230530,204800,1352169660,633,633,633,633,0
|
|
20230530,204700,1352169660,633,633,633,633,0
|
|
20230530,204600,1352169660,633,633,633,633,0
|
|
20230530,204500,1352169660,633,633,633,633,0
|
|
20230530,204400,1352169660,633,633,633,633,0
|
|
20230530,204300,1352169660,633,633,633,633,0
|
|
20230530,204200,1352169660,633,633,633,633,0
|
|
20230530,204100,1352169660,633,633,633,633,0
|
|
20230530,204000,1352169660,633,633,633,633,0
|
|
20230530,203900,1352169660,633,633,633,633,0
|
|
20230530,203800,1352169660,633,633,633,633,0
|
|
20230530,203700,1352169660,633,633,633,633,0
|
|
20230530,203600,1352169660,633,633,633,633,0
|
|
20230530,203500,1352169660,633,633,633,633,0
|
|
20230530,203400,1352169660,633,633,633,633,0
|
|
20230530,203300,1352169660,633,633,633,633,0
|
|
20230530,203200,1352169660,633,633,633,633,0
|
|
20230530,203100,1352169660,633,633,633,633,0
|
|
20230530,203000,1352169660,633,633,633,633,0
|
|
20230530,202900,1352169660,633,633,633,633,0
|
|
20230530,202800,1352169660,633,633,633,633,0
|
|
20230530,202700,1352169660,633,633,633,633,0
|
|
20230530,202600,1352169660,633,633,633,633,17994
|
|
20230530,202500,1352169660,633,633,633,633,0
|
|
20230530,202400,1352169660,633,633,633,633,0
|
|
20230530,202300,1352169660,633,633,633,633,0
|
|
20230530,202200,1352169660,633,633,633,633,0
|
|
20230530,202100,1352169660,633,633,633,633,0
|
|
20230530,202000,1352169660,633,633,633,633,0
|
|
20230530,201900,1352169660,633,633,633,633,0
|
|
20230530,201800,1352169660,633,633,633,633,0
|
|
20230530,201700,1352169660,633,633,633,633,0
|
|
20230530,201600,1352169660,633,633,633,633,0
|
|
20230530,201500,1352169660,633,633,633,633,0
|
|
20230530,201400,1352169660,633,633,633,633,0
|
|
20230530,201300,1352169660,633,633,633,633,0
|
|
20230530,201200,1352169660,633,633,633,633,0
|
|
20230530,201100,1352169660,633,633,633,633,0
|
|
20230530,201000,1352169660,633,633,633,633,0
|
|
20230530,200900,1352169660,633,633,633,633,0
|
|
20230530,200800,1352169660,633,633,633,633,0
|
|
20230530,200700,1352169660,633,633,633,633,0
|
|
20230530,200600,1352169660,633,633,633,633,0
|
|
20230530,200500,1352169660,633,633,633,633,0
|
|
20230530,200400,1352169660,633,633,633,633,0
|
|
20230530,200300,1352169660,633,633,633,633,0
|
|
20230530,200200,1352169660,633,633,633,633,0
|
|
20230530,200100,1352169660,633,633,633,633,0
|
|
20230530,200000,1352169660,633,633,633,633,0
|
|
20230530,195900,1352169660,633,633,633,633,0
|
|
20230530,195800,1352169660,633,633,633,633,0
|
|
20230530,195700,1352169660,633,633,633,633,0
|
|
20230530,195600,1352169660,633,633,633,633,17994
|
|
20230530,195500,1352169660,633,633,633,633,0
|
|
20230530,195400,1352169660,633,633,633,633,0
|
|
20230530,195300,1352169660,633,633,633,633,0
|
|
20230530,195200,1352169660,633,633,633,633,0
|
|
20230530,195100,1352169660,633,633,633,633,0
|
|
20230530,195000,1352169660,633,633,633,633,0
|
|
20230530,194900,1352169660,633,633,633,633,0
|
|
20230530,194800,1352169660,633,633,633,633,0
|
|
20230530,194700,1352169660,633,633,633,633,0
|
|
20230530,194600,1352169660,633,633,633,633,0
|
|
20230530,194500,1352169660,633,633,633,633,0
|
|
20230530,194400,1352169660,633,633,633,633,0
|
|
20230530,194300,1352169660,633,633,633,633,0
|
|
20230530,194200,1352169660,633,633,633,633,0
|
|
20230530,194100,1352169660,633,633,633,633,0
|
|
20230530,194000,1352169660,633,633,633,633,0
|
|
20230530,193900,1352169660,633,633,633,633,0
|
|
20230530,193800,1352169660,633,633,633,633,0
|
|
20230530,193700,1352169660,633,633,633,633,0
|
|
20230530,193600,1352169660,633,633,633,633,0
|
|
20230530,193500,1352169660,633,633,633,633,0
|
|
20230530,193400,1352169660,633,633,633,633,0
|
|
20230530,193300,1352169660,633,633,633,633,0
|
|
20230530,193200,1352169660,633,633,633,633,0
|
|
20230530,193100,1352169660,633,633,633,633,0
|
|
20230530,193000,1352169660,633,633,633,633,0
|
|
20230530,192900,1352169660,633,633,633,633,0
|
|
20230530,192800,1352169660,633,633,633,633,0
|
|
20230530,192700,1352169660,633,633,633,633,0
|
|
20230530,192600,1352169660,633,633,633,633,17994
|
|
20230530,192500,1352169660,633,633,633,633,0
|
|
20230530,192400,1352169660,633,633,633,633,0
|
|
20230530,192300,1352169660,633,633,633,633,0
|
|
20230530,192200,1352169660,633,633,633,633,0
|
|
20230530,192100,1352169660,633,633,633,633,0
|
|
20230530,192000,1352169660,633,633,633,633,0
|
|
20230530,191900,1352169660,633,633,633,633,0
|
|
20230530,191800,1352169660,633,633,633,633,0
|
|
20230530,191700,1352169660,633,633,633,633,0
|
|
20230530,191600,1352169660,633,633,633,633,0
|
|
20230530,191500,1352169660,633,633,633,633,0
|
|
20230530,191400,1352169660,633,633,633,633,0
|
|
20230530,191300,1352169660,633,633,633,633,0
|
|
20230530,191200,1352169660,633,633,633,633,0
|
|
20230530,191100,1352169660,633,633,633,633,0
|
|
20230530,191000,1352169660,633,633,633,633,0
|
|
20230530,190900,1352169660,633,633,633,633,0
|
|
20230530,190800,1352169660,633,633,633,633,0
|
|
20230530,190700,1352169660,633,633,633,633,0
|
|
20230530,190600,1352169660,633,633,633,633,0
|
|
20230530,190500,1352169660,633,633,633,633,0
|
|
20230530,190400,1352169660,633,633,633,633,0
|
|
20230530,190300,1352169660,633,633,633,633,0
|
|
20230530,190200,1352169660,633,633,633,633,0
|
|
20230530,190100,1352169660,633,633,633,633,0
|
|
20230530,190000,1352169660,633,633,633,633,0
|
|
20230530,185900,1352169660,633,633,633,633,0
|
|
20230530,185800,1352169660,633,633,633,633,0
|
|
20230530,185700,1352169660,633,633,633,633,0
|
|
20230530,185600,1352169660,633,633,633,633,17994
|
|
20230530,185500,1352169660,633,633,633,633,0
|
|
20230530,185400,1352169660,633,633,633,633,0
|
|
20230530,185300,1352169660,633,633,633,633,0
|
|
20230530,185200,1352169660,633,633,633,633,0
|
|
20230530,185100,1352169660,633,633,633,633,0
|
|
20230530,185000,1352169660,633,633,633,633,0
|
|
20230530,184900,1352169660,633,633,633,633,0
|
|
20230530,184800,1352169660,633,633,633,633,0
|
|
20230530,184700,1352169660,633,633,633,633,0
|
|
20230530,184600,1352169660,633,633,633,633,0
|
|
20230530,184500,1352169660,633,633,633,633,0
|
|
20230530,184400,1352169660,633,633,633,633,0
|
|
20230530,184300,1352169660,633,633,633,633,0
|
|
20230530,184200,1352169660,633,633,633,633,0
|
|
20230530,184100,1352169660,633,633,633,633,0
|
|
20230530,184000,1352169660,633,633,633,633,0
|
|
20230530,183900,1352169660,633,633,633,633,0
|
|
20230530,183800,1352169660,633,633,633,633,0
|
|
20230530,183700,1352169660,633,633,633,633,0
|
|
20230530,183600,1352169660,633,633,633,633,0
|
|
20230530,183500,1352169660,633,633,633,633,0
|
|
20230530,183400,1352169660,633,633,633,633,0
|
|
20230530,183300,1352169660,633,633,633,633,0
|
|
20230530,183200,1352169660,633,633,633,633,0
|
|
20230530,183100,1352169660,633,633,633,633,0
|
|
20230530,183000,1352169660,633,633,633,633,0
|
|
20230530,182900,1352169660,633,633,633,633,0
|
|
20230530,182800,1352169660,633,633,633,633,0
|
|
20230530,182700,1352169660,633,633,633,633,0
|
|
20230530,182600,1352169660,633,633,633,633,17994
|
|
20230530,182500,1352169660,633,633,633,633,0
|
|
20230530,182400,1352169660,633,633,633,633,0
|
|
20230530,182300,1352169660,633,633,633,633,0
|
|
20230530,182200,1352169660,633,633,633,633,0
|
|
20230530,182100,1352169660,633,633,633,633,0
|
|
20230530,182000,1352169660,633,633,633,633,0
|
|
20230530,181900,1352169660,633,633,633,633,0
|
|
20230530,181800,1352169660,633,633,633,633,0
|
|
20230530,181700,1352169660,633,633,633,633,0
|
|
20230530,181600,1352169660,633,633,633,633,0
|
|
20230530,181500,1352169660,633,633,633,633,0
|
|
20230530,181400,1352169660,633,633,633,633,0
|
|
20230530,181300,1352169660,633,633,633,633,0
|
|
20230530,181200,1352169660,633,633,633,633,0
|
|
20230530,181100,1352169660,633,633,633,633,0
|
|
20230530,181000,1352169660,633,633,633,633,0
|
|
20230530,180900,1352169660,633,633,633,633,0
|
|
20230530,180800,1352169660,633,633,633,633,0
|
|
20230530,180700,1352169660,633,633,633,633,0
|
|
20230530,180600,1352169660,633,633,633,633,0
|
|
20230530,180500,1352169660,633,633,633,633,0
|
|
20230530,180400,1352169660,633,633,633,633,0
|
|
20230530,180300,1352169660,633,633,633,633,0
|
|
20230530,180200,1352169660,633,633,633,633,0
|
|
20230530,180100,1352169660,633,633,633,633,0
|
|
20230530,180000,1352169660,633,633,633,633,0
|
|
20230530,175900,1352169660,633,633,633,633,0
|
|
20230530,175800,1352169660,633,633,633,633,0
|
|
20230530,175700,1352169660,633,633,633,633,0
|
|
20230530,175600,1352169660,633,633,633,633,17994
|
|
20230530,175500,1352169660,633,633,633,633,0
|
|
20230530,175400,1352169660,633,633,633,633,0
|
|
20230530,175300,1352169660,633,633,633,633,0
|
|
20230530,175200,1352169660,633,633,633,633,0
|
|
20230530,175100,1352169660,633,633,633,633,0
|
|
20230530,175000,1352169660,633,633,633,633,0
|
|
20230530,174900,1352169660,633,633,633,633,0
|
|
20230530,174800,1352169660,633,633,633,633,0
|
|
20230530,174700,1352169660,633,633,633,633,0
|
|
20230530,174600,1352169660,633,633,633,633,0
|
|
20230530,174500,1352169660,633,633,633,633,0
|
|
20230530,174400,1352169660,633,633,633,633,0
|
|
20230530,174300,1352169660,633,633,633,633,0
|
|
20230530,174200,1352169660,633,633,633,633,0
|
|
20230530,174100,1352169660,633,633,633,633,0
|
|
20230530,174000,1352169660,633,633,633,633,0
|
|
20230530,173900,1352169660,633,633,633,633,0
|
|
20230530,173800,1352169660,633,633,633,633,0
|
|
20230530,173700,1352169660,633,633,633,633,0
|
|
20230530,173600,1352169660,633,633,633,633,0
|
|
20230530,173500,1352169660,633,633,633,633,0
|
|
20230530,173400,1352169660,633,633,633,633,0
|
|
20230530,173300,1352169660,633,633,633,633,0
|
|
20230530,173200,1352169660,633,633,633,633,0
|
|
20230530,173100,1352169660,633,633,633,633,0
|
|
20230530,173000,1352169660,633,633,633,633,0
|
|
20230530,172900,1352169660,633,633,633,633,0
|
|
20230530,172800,1352169660,633,633,633,633,0
|
|
20230530,172700,1352169660,633,633,633,633,0
|
|
20230530,172600,1352169660,633,633,633,633,17994
|
|
20230530,172500,1352169660,633,633,633,633,0
|
|
20230530,172400,1352169660,633,633,633,633,0
|
|
20230530,172300,1352169660,633,633,633,633,0
|
|
20230530,172200,1352169660,633,633,633,633,0
|
|
20230530,172100,1352169660,633,633,633,633,0
|
|
20230530,172000,1352169660,633,633,633,633,0
|
|
20230530,171900,1352169660,633,633,633,633,0
|
|
20230530,171800,1352169660,633,633,633,633,0
|
|
20230530,171700,1352169660,633,633,633,633,0
|
|
20230530,171600,1352169660,633,633,633,633,0
|
|
20230530,171500,1352169660,633,633,633,633,0
|
|
20230530,171400,1352169660,633,633,633,633,0
|
|
20230530,171300,1352169660,633,633,633,633,0
|
|
20230530,171200,1352169660,633,633,633,633,0
|
|
20230530,171100,1352169660,633,633,633,633,0
|
|
20230530,171000,1352169660,633,633,633,633,0
|
|
20230530,170900,1352169660,633,633,633,633,0
|
|
20230530,170800,1352169660,633,633,633,633,0
|
|
20230530,170700,1352169660,633,633,633,633,0
|
|
20230530,170600,1352169660,633,633,633,633,0
|
|
20230530,170500,1352169660,633,633,633,633,0
|
|
20230530,170400,1352169660,633,633,633,633,0
|
|
20230530,170300,1352169660,633,633,633,633,0
|
|
20230530,170200,1352169660,633,633,633,633,0
|
|
20230530,170100,1352169660,633,633,633,633,0
|
|
20230530,170000,1352169660,633,633,633,633,0
|
|
20230530,165900,1352169660,633,633,633,633,0
|
|
20230530,165800,1352169660,633,633,633,633,0
|
|
20230530,165700,1352169660,633,633,633,633,0
|
|
20230530,165600,1352169660,633,633,633,633,17994
|
|
20230530,165500,1352169660,633,633,633,633,0
|
|
20230530,165400,1352169660,633,633,633,633,0
|
|
20230530,165300,1352169660,633,633,633,633,0
|
|
20230530,165200,1352169660,633,633,633,633,0
|
|
20230530,165100,1352169660,633,633,633,633,0
|
|
20230530,165000,1352169660,633,633,633,633,0
|
|
20230530,164900,1352169660,633,633,633,633,0
|
|
20230530,164800,1352169660,633,633,633,633,0
|
|
20230530,164700,1352169660,633,633,633,633,0
|
|
20230530,164600,1352169660,633,633,633,633,0
|
|
20230530,164500,1352169660,633,633,633,633,0
|
|
20230530,164400,1352169660,633,633,633,633,0
|
|
20230530,164300,1352169660,633,633,633,633,0
|
|
20230530,164200,1352169660,633,633,633,633,0
|
|
20230530,164100,1352169660,633,633,633,633,0
|
|
20230530,164000,1352169660,633,633,633,633,0
|
|
20230530,163900,1352169660,633,633,633,633,0
|
|
20230530,163800,1352169660,633,633,633,633,0
|
|
20230530,163700,1352169660,633,633,633,633,0
|
|
20230530,163600,1352169660,633,633,633,633,0
|
|
20230530,163500,1352169660,633,633,633,633,0
|
|
20230530,163400,1352169660,633,633,633,633,0
|
|
20230530,163300,1352169660,633,633,633,633,0
|
|
20230530,163200,1352169660,633,633,633,633,0
|
|
20230530,163100,1352169660,633,633,633,633,0
|
|
20230530,163000,1352169660,633,633,633,633,0
|
|
20230530,162900,1352169660,633,633,633,633,0
|
|
20230530,162800,1352169660,633,633,633,633,0
|
|
20230530,162700,1352169660,633,633,633,633,0
|
|
20230530,162600,1352169660,633,633,633,633,17994
|
|
20230530,162500,1352169660,633,633,633,633,0
|
|
20230530,162400,1352169660,633,633,633,633,0
|
|
20230530,162300,1352169660,633,633,633,633,0
|
|
20230530,162200,1352169660,633,633,633,633,0
|
|
20230530,162100,1352169660,633,633,633,633,0
|
|
20230530,162000,1352169660,633,633,633,633,0
|
|
20230530,161900,1352169660,633,633,633,633,0
|
|
20230530,161800,1352169660,633,633,633,633,0
|
|
20230530,161700,1352169660,633,633,633,633,0
|
|
20230530,161600,1352169660,633,633,633,633,0
|
|
20230530,161500,1352169660,633,633,633,633,0
|
|
20230530,161400,1352169660,633,633,633,633,0
|
|
20230530,161300,1352169660,633,633,633,633,0
|
|
20230530,161200,1352169660,633,633,633,633,0
|
|
20230530,161100,1352169660,633,633,633,633,0
|
|
20230530,161000,1352169660,633,633,633,633,0
|
|
20230530,160900,1352169660,633,633,633,633,0
|
|
20230530,160800,1352169660,633,633,633,633,0
|
|
20230530,160700,1352169660,633,633,633,633,0
|
|
20230530,160600,1352169660,633,633,633,633,0
|
|
20230530,160500,1352169660,633,633,633,633,0
|
|
20230530,160400,1352169660,633,633,633,633,0
|
|
20230530,160300,1352169660,633,633,633,633,0
|
|
20230530,160200,1352169660,633,633,633,633,0
|
|
20230530,160100,1352169660,633,633,633,633,0
|
|
20230530,160000,1352169660,633,633,633,633,0
|
|
20230530,155900,1352169660,633,633,633,633,0
|
|
20230530,155800,1352169660,633,633,633,633,0
|
|
20230530,155700,1352169660,633,633,633,633,0
|
|
20230530,155600,1352169660,633,633,633,633,17994
|
|
20230530,155500,1352169660,633,633,633,633,0
|
|
20230530,155400,1352169660,633,633,633,633,0
|
|
20230530,155300,1352169660,633,633,633,633,0
|
|
20230530,155200,1352169660,633,633,633,633,0
|
|
20230530,155100,1352169660,633,633,633,633,0
|
|
20230530,155000,1352169660,633,633,633,633,0
|
|
20230530,154900,1352169660,633,633,633,633,0
|
|
20230530,154800,1352169660,633,633,633,633,0
|
|
20230530,154700,1352169660,633,633,633,633,0
|
|
20230530,154600,1352169660,633,633,633,633,0
|
|
20230530,154500,1352169660,633,633,633,633,0
|
|
20230530,154400,1352169660,633,633,633,633,0
|
|
20230530,154300,1352169660,633,633,633,633,0
|
|
20230530,154200,1352169660,633,633,633,633,0
|
|
20230530,154100,1352169660,633,633,633,633,0
|
|
20230530,154000,1352169660,633,633,633,633,0
|
|
20230530,153900,1352169660,633,633,633,633,0
|
|
20230530,153800,1352169660,633,633,633,633,0
|
|
20230530,153700,1352169660,633,633,633,633,0
|
|
20230530,153600,1352169660,633,633,633,633,0
|
|
20230530,153500,1352169660,633,633,633,633,0
|
|
20230530,153400,1352169660,633,633,633,633,0
|
|
20230530,153300,1352169660,633,633,633,633,0
|
|
20230530,153200,1352169660,633,633,633,633,0
|
|
20230530,153100,1352169660,633,633,633,633,0
|
|
20230530,153000,1352169660,633,633,633,633,17994
|
|
20230530,152900,1340779458,633,633,633,633,0
|
|
20230530,152800,1340779458,633,633,633,633,0
|
|
20230530,152700,1340779458,633,633,633,633,0
|
|
20230530,152600,1340779458,633,633,633,633,0
|
|
20230530,152500,1340779458,633,633,633,633,0
|
|
20230530,152400,1340779458,633,633,633,633,0
|
|
20230530,152300,1340779458,633,633,633,633,0
|
|
20230530,152200,1340779458,633,633,633,633,0
|
|
20230530,152100,1340779458,633,633,633,633,0
|
|
20230530,152000,1340779458,633,633,633,633,0
|
|
20230530,151900,1340779458,633,634,634,633,6548
|
|
20230530,151800,1336634573,633,633,633,633,61
|
|
20230530,151700,1336595960,634,634,634,634,6846
|
|
20230530,151600,1332255596,634,634,634,634,1574
|
|
20230530,151500,1331257680,635,635,635,635,0
|
|
20230530,151400,1331257680,635,635,635,635,787
|
|
20230530,151300,1330757935,636,636,636,636,1
|
|
20230530,151200,1330757299,634,637,637,634,9305
|
|
20230530,151100,1324848249,637,637,637,637,1094
|
|
20230530,151000,1324151371,637,635,637,635,10383
|
|
20230530,150900,1317539846,635,635,636,635,4464
|
|
20230530,150800,1314703130,636,635,636,633,5195
|
|
20230530,150700,1311404470,633,632,633,632,7882
|
|
20230530,150600,1306418827,632,630,632,630,6732
|
|
20230530,150500,1302174274,630,629,630,629,613
|
|
20230530,150400,1301788578,629,629,629,629,3
|
|
20230530,150300,1301786691,629,629,629,629,1
|
|
20230530,150200,1301786062,627,627,627,627,729
|
|
20230530,150100,1301328979,628,628,628,628,1273
|
|
20230530,150000,1300529535,628,629,629,628,335
|
|
20230530,145900,1300319045,630,630,630,630,1
|
|
20230530,145800,1300318415,630,630,630,630,3152
|
|
20230530,145700,1298332655,630,630,630,630,0
|
|
20230530,145600,1298332655,630,627,630,627,11318
|
|
20230530,145500,1291222695,627,627,627,627,5
|
|
20230530,145400,1291219560,627,627,627,627,99
|
|
20230530,145300,1291157487,627,627,627,627,18
|
|
20230530,145200,1291146201,627,627,627,627,10
|
|
20230530,145100,1291139931,627,624,627,624,6828
|
|
20230530,145000,1286879251,627,627,627,622,5220
|
|
20230530,144900,1283623224,627,627,627,627,0
|
|
20230530,144800,1283623224,627,627,627,627,61
|
|
20230530,144700,1283584977,628,628,628,627,2620
|
|
20230530,144600,1281939844,628,627,628,627,7609
|
|
20230530,144500,1277162497,626,623,626,623,34033
|
|
20230530,144400,1255911918,623,623,623,623,1991
|
|
20230530,144300,1254671525,624,624,624,624,0
|
|
20230530,144200,1254671525,624,624,624,624,0
|
|
20230530,144100,1254671525,624,621,624,621,3
|
|
20230530,144000,1254669659,621,621,621,621,91
|
|
20230530,143900,1254613148,621,621,621,621,7008
|
|
20230530,143800,1250261180,621,623,623,621,3484
|
|
20230530,143700,1248094591,624,624,624,623,378
|
|
20230530,143600,1247858796,624,624,624,624,2042
|
|
20230530,143500,1246584588,624,624,624,624,16
|
|
20230530,143400,1246574604,624,623,624,623,3420
|
|
20230530,143300,1244443943,625,625,625,625,0
|
|
20230530,143200,1244443943,625,625,625,625,0
|
|
20230530,143100,1244443943,625,625,625,625,6928
|
|
20230530,143000,1240113943,625,625,625,625,160
|
|
20230530,142900,1240013943,625,625,625,625,0
|
|
20230530,142800,1240013943,625,625,625,625,20
|
|
20230530,142700,1240001443,625,625,625,625,0
|
|
20230530,142600,1240001443,625,625,625,625,0
|
|
20230530,142500,1240001443,625,625,625,625,1
|
|
20230530,142400,1240000818,625,625,625,625,4
|
|
20230530,142300,1239998318,625,625,625,625,41
|
|
20230530,142200,1239972693,624,624,624,624,102
|
|
20230530,142100,1239909045,624,624,624,624,0
|
|
20230530,142000,1239909045,624,624,624,624,1
|
|
20230530,141900,1239908421,624,624,624,624,398
|
|
20230530,141800,1239660069,624,624,624,624,500
|
|
20230530,141700,1239348069,624,624,624,624,0
|
|
20230530,141600,1239348069,624,624,624,624,3732
|
|
20230530,141500,1237019301,625,625,625,625,1000
|
|
20230530,141400,1236394301,624,624,624,624,12170
|
|
20230530,141300,1228800221,625,625,625,625,100
|
|
20230530,141200,1228737721,624,624,624,624,0
|
|
20230530,141100,1228737721,624,624,624,624,4099
|
|
20230530,141000,1226179945,625,625,625,624,3064
|
|
20230530,140900,1224265104,625,625,625,625,8337
|
|
20230530,140800,1219054479,625,625,625,625,9131
|
|
20230530,140700,1213347604,625,625,625,625,1
|
|
20230530,140600,1213346979,624,624,625,624,1513
|
|
20230530,140500,1212402016,624,624,624,624,400
|
|
20230530,140400,1212152416,623,623,623,623,0
|
|
20230530,140300,1212152416,623,623,623,623,0
|
|
20230530,140200,1212152416,623,621,623,621,5941
|
|
20230530,140100,1208455751,620,620,620,620,0
|
|
20230530,140000,1208455751,620,621,621,620,13930
|
|
20230530,135900,1199816979,623,623,623,623,301
|
|
20230530,135800,1199629456,621,623,623,621,17
|
|
20230530,135700,1199618867,623,623,623,623,4
|
|
20230530,135600,1199616375,623,623,623,623,2
|
|
20230530,135500,1199615129,624,624,624,624,0
|
|
20230530,135400,1199615129,624,624,624,624,0
|
|
20230530,135300,1199615129,624,624,624,624,0
|
|
20230530,135200,1199615129,624,622,624,622,6
|
|
20230530,135100,1199611395,621,622,622,621,5817
|
|
20230530,135000,1195997559,622,623,623,622,4575
|
|
20230530,134900,1193148855,624,624,624,624,600
|
|
20230530,134800,1192774455,625,625,625,625,0
|
|
20230530,134700,1192774455,625,625,625,625,0
|
|
20230530,134600,1192774455,625,625,625,625,0
|
|
20230530,134500,1192774455,625,623,625,623,307
|
|
20230530,134400,1192583192,625,625,625,625,110
|
|
20230530,134300,1192514442,625,625,625,622,6948
|
|
20230530,134200,1188174001,622,623,623,622,1476
|
|
20230530,134100,1187255127,621,626,626,621,6646
|
|
20230530,134000,1183114027,624,624,624,624,0
|
|
20230530,133900,1183114027,624,626,626,624,7
|
|
20230530,133800,1183109657,624,623,624,623,130
|
|
20230530,133700,1183028658,623,624,624,623,217
|
|
20230530,133600,1182893427,624,624,625,624,107
|
|
20230530,133500,1182826657,624,623,624,623,501
|
|
20230530,133400,1182514533,624,624,624,624,0
|
|
20230530,133300,1182514533,624,624,624,624,0
|
|
20230530,133200,1182514533,624,624,624,624,0
|
|
20230530,133100,1182514533,624,624,625,624,5415
|
|
20230530,133000,1179135069,625,625,625,625,2760
|
|
20230530,132900,1177410069,628,625,628,625,73
|
|
20230530,132800,1177364261,624,624,624,624,0
|
|
20230530,132700,1177364261,624,624,624,624,0
|
|
20230530,132600,1177364261,624,624,624,624,300
|
|
20230530,132500,1177177061,624,625,625,624,17822
|
|
20230530,132400,1166051657,625,625,625,625,1914
|
|
20230530,132300,1164855407,626,626,626,626,1052
|
|
20230530,132200,1164196855,627,627,627,627,1
|
|
20230530,132100,1164196228,626,626,626,626,1
|
|
20230530,132000,1164195602,626,627,628,626,15
|
|
20230530,131900,1164186205,626,626,626,626,1819
|
|
20230530,131800,1163047511,626,626,626,626,0
|
|
20230530,131700,1163047511,626,626,626,626,0
|
|
20230530,131600,1163047511,626,626,626,626,259
|
|
20230530,131500,1162885377,627,627,627,627,927
|
|
20230530,131400,1162304148,627,627,627,627,158
|
|
20230530,131300,1162205082,630,629,630,629,11323
|
|
20230530,131200,1155079078,629,626,629,626,18269
|
|
20230530,131100,1143619260,626,625,626,625,510
|
|
20230530,131000,1143300509,623,623,623,623,1
|
|
20230530,130900,1143299886,622,623,623,622,1099
|
|
20230530,130800,1142616098,625,625,625,625,16001
|
|
20230530,130700,1132615473,622,622,622,622,26
|
|
20230530,130600,1132599301,622,625,625,622,5705
|
|
20230530,130500,1129038641,622,622,622,622,16
|
|
20230530,130400,1129028689,625,625,625,625,0
|
|
20230530,130300,1129028689,625,624,625,624,1454
|
|
20230530,130200,1128120139,625,625,625,625,0
|
|
20230530,130100,1128120139,625,625,625,625,0
|
|
20230530,130000,1128120139,625,625,625,625,1
|
|
20230530,125900,1128119514,623,623,623,623,90
|
|
20230530,125800,1128063444,623,623,623,623,1300
|
|
20230530,125700,1127253544,625,624,625,624,1636
|
|
20230530,125600,1126232044,622,622,622,622,0
|
|
20230530,125500,1126232044,622,625,625,622,1001
|
|
20230530,125400,1125606422,625,624,625,624,866
|
|
20230530,125300,1125065230,626,626,626,626,0
|
|
20230530,125200,1125065230,626,621,626,621,9
|
|
20230530,125100,1125059636,622,622,623,622,1675
|
|
20230530,125000,1124017744,622,622,622,621,354
|
|
20230530,124900,1123797596,621,621,621,621,158
|
|
20230530,124800,1123699478,622,622,622,622,1500
|
|
20230530,124700,1122766478,622,622,622,622,8685
|
|
20230530,124600,1117364408,623,623,623,623,1708
|
|
20230530,124500,1116300324,624,625,625,624,201
|
|
20230530,124400,1116174899,625,625,625,625,4415
|
|
20230530,124300,1113415524,625,625,625,625,82
|
|
20230530,124200,1113364274,625,626,626,625,1104
|
|
20230530,124100,1112673434,626,626,626,626,1
|
|
20230530,124000,1112672808,626,624,626,622,19149
|
|
20230530,123900,1100709888,625,624,625,624,3816
|
|
20230530,123800,1098326299,622,623,623,622,17
|
|
20230530,123700,1098315724,623,623,623,623,9
|
|
20230530,123600,1098310117,623,621,624,621,5424
|
|
20230530,123500,1094932783,621,621,621,621,1047
|
|
20230530,123400,1094282596,622,622,622,622,221
|
|
20230530,123300,1094145134,622,622,622,622,202
|
|
20230530,123200,1094019490,622,622,622,621,117
|
|
20230530,123100,1093946816,621,621,621,621,0
|
|
20230530,123000,1093946816,621,621,621,621,1
|
|
20230530,122900,1093946195,622,622,622,622,1
|
|
20230530,122800,1093945573,621,621,621,621,218
|
|
20230530,122700,1093810195,621,622,622,621,6082
|
|
20230530,122600,1090029009,622,621,622,621,2195
|
|
20230530,122500,1088663781,617,621,621,617,8465
|
|
20230530,122400,1083425274,621,621,621,621,5
|
|
20230530,122300,1083422169,620,621,621,620,2806
|
|
20230530,122200,1081679644,621,620,621,620,5
|
|
20230530,122100,1081676543,619,619,619,619,0
|
|
20230530,122000,1081676543,619,619,619,619,207
|
|
20230530,121900,1081548410,620,620,620,620,6
|
|
20230530,121800,1081544690,620,620,620,620,103
|
|
20230530,121700,1081480830,620,619,620,619,433
|
|
20230530,121600,1081212802,620,620,620,620,0
|
|
20230530,121500,1081212802,620,618,620,617,18643
|
|
20230530,121400,1069702184,618,618,618,618,7
|
|
20230530,121300,1069697858,618,618,618,618,756
|
|
20230530,121200,1069230650,618,619,619,618,7000
|
|
20230530,121100,1064899741,619,619,619,619,2553
|
|
20230530,121000,1063319434,619,619,619,619,2
|
|
20230530,120900,1063318196,619,620,620,619,12
|
|
20230530,120800,1063310757,619,619,619,619,10
|
|
20230530,120700,1063304567,620,620,620,620,83
|
|
20230530,120600,1063253107,620,619,620,619,1923
|
|
20230530,120500,1062062769,619,620,620,619,6240
|
|
20230530,120400,1058199334,620,620,620,620,0
|
|
20230530,120300,1058199334,620,620,620,620,225
|
|
20230530,120200,1058059834,619,619,619,619,10
|
|
20230530,120100,1058053644,619,620,620,617,7294
|
|
20230530,120000,1053544265,619,621,621,619,27848
|
|
20230530,115900,1036291982,622,622,622,622,16
|
|
20230530,115800,1036282030,620,620,620,620,0
|
|
20230530,115700,1036282030,620,620,620,620,700
|
|
20230530,115600,1035848030,623,623,623,623,3
|
|
20230530,115500,1035846161,623,623,623,623,161
|
|
20230530,115400,1035745858,623,623,623,623,0
|
|
20230530,115300,1035745858,623,623,623,623,0
|
|
20230530,115200,1035745858,623,623,623,620,1489
|
|
20230530,115100,1034819222,623,621,623,621,7451
|
|
20230530,115000,1030187249,623,623,623,623,10
|
|
20230530,114900,1030181019,623,623,623,623,5
|
|
20230530,114800,1030177904,623,623,623,623,1
|
|
20230530,114700,1030177281,623,623,623,623,0
|
|
20230530,114600,1030177281,623,623,623,623,11
|
|
20230530,114500,1030170428,623,623,623,623,0
|
|
20230530,114400,1030170428,623,623,623,623,2
|
|
20230530,114300,1030169182,620,622,622,620,4537
|
|
20230530,114200,1027351349,622,619,622,619,5616
|
|
20230530,114100,1023869518,619,620,620,619,2001
|
|
20230530,114000,1022630898,620,619,620,619,811
|
|
20230530,113900,1022128888,619,618,619,618,895
|
|
20230530,113800,1021575688,618,618,618,618,172
|
|
20230530,113700,1021469392,618,617,618,617,973
|
|
20230530,113600,1020868951,617,617,617,617,300
|
|
20230530,113500,1020683851,618,618,618,618,941
|
|
20230530,113400,1020102313,618,618,618,618,100
|
|
20230530,113300,1020040513,618,618,618,618,5396
|
|
20230530,113200,1016705785,618,617,618,617,5440
|
|
20230530,113100,1013346866,618,618,618,618,1533
|
|
20230530,113000,1012399472,618,619,619,618,7875
|
|
20230530,112900,1007532565,619,619,619,619,200
|
|
20230530,112800,1007408765,619,618,619,618,1003
|
|
20230530,112700,1006788908,619,619,619,619,2
|
|
20230530,112600,1006787670,619,619,619,619,492
|
|
20230530,112500,1006483122,619,619,619,619,31
|
|
20230530,112400,1006463933,620,620,620,620,0
|
|
20230530,112300,1006463933,620,620,620,620,50
|
|
20230530,112200,1006432933,620,617,620,617,2106
|
|
20230530,112100,1005133528,617,617,617,617,0
|
|
20230530,112000,1005133528,617,620,620,617,169
|
|
20230530,111900,1005029207,617,617,617,617,460
|
|
20230530,111800,1004745387,616,621,621,615,37763
|
|
20230530,111700,981520597,619,621,622,619,3390
|
|
20230530,111600,979415626,621,619,621,619,8866
|
|
20230530,111500,973920688,618,617,618,617,928
|
|
20230530,111400,973347236,617,617,618,617,5065
|
|
20230530,111300,970222130,617,617,617,617,1
|
|
20230530,111200,970221513,614,614,617,614,1206
|
|
20230530,111100,969481026,614,614,614,614,4
|
|
20230530,111000,969478570,613,616,616,613,3655
|
|
20230530,110900,967231708,618,617,618,616,613
|
|
20230530,110800,966853476,616,617,617,616,531
|
|
20230530,110700,966526250,617,617,617,617,290
|
|
20230530,110600,966347320,618,617,618,617,1352
|
|
20230530,110500,965512934,617,611,617,611,30062
|
|
20230530,110400,947047424,614,614,614,611,22050
|
|
20230530,110300,933514784,615,615,615,615,210
|
|
20230530,110200,933385634,615,614,615,614,5015
|
|
20230530,110100,930306309,614,613,614,613,3580
|
|
20230530,110000,928108203,613,615,615,613,5479
|
|
20230530,105900,924738658,615,615,615,615,17
|
|
20230530,105800,924728203,616,616,616,616,0
|
|
20230530,105700,924728203,616,614,616,610,50047
|
|
20230530,105600,894171757,615,617,618,614,3027
|
|
20230530,105500,892306506,617,616,617,616,2959
|
|
20230530,105400,890483285,616,616,616,616,114
|
|
20230530,105300,890413061,616,615,616,613,2278
|
|
20230530,105200,889014137,613,613,613,613,5000
|
|
20230530,105100,885949137,613,613,613,613,4980
|
|
20230530,105000,882896397,612,613,613,612,1028
|
|
20230530,104900,882267141,613,613,613,613,14
|
|
20230530,104800,882258559,613,615,615,613,7274
|
|
20230530,104700,877798132,616,617,617,615,434
|
|
20230530,104600,877530491,616,614,616,612,8962
|
|
20230530,104500,872041477,612,615,617,612,1429
|
|
20230530,104400,871162675,610,609,615,608,11079
|
|
20230530,104300,864410749,609,610,611,608,16719
|
|
20230530,104200,854217266,610,617,617,610,72659
|
|
20230530,104100,809585713,618,618,618,617,3369
|
|
20230530,104000,807506991,618,618,618,618,8285
|
|
20230530,103900,802386861,618,618,618,617,431
|
|
20230530,103800,802120599,618,618,619,618,2629
|
|
20230530,103700,800495347,618,619,619,618,38004
|
|
20230530,103600,777008626,619,619,619,618,1069
|
|
20230530,103500,776347965,619,619,619,619,6074
|
|
20230530,103400,772588159,619,619,619,619,13674
|
|
20230530,103300,764123953,619,619,619,619,774
|
|
20230530,103200,763644847,619,619,619,619,1143
|
|
20230530,103100,762937330,619,619,619,619,1370
|
|
20230530,103000,762089300,619,618,619,618,8345
|
|
20230530,102900,756931838,618,620,620,618,2610
|
|
20230530,102800,755318707,618,620,621,618,2271
|
|
20230530,102700,753910858,619,619,619,618,6023
|
|
20230530,102600,750187252,620,620,621,620,4710
|
|
20230530,102500,747267051,620,619,620,619,10264
|
|
20230530,102400,740908882,619,619,619,618,1011
|
|
20230530,102300,740283074,619,619,619,618,3567
|
|
20230530,102200,738076138,619,619,619,619,701
|
|
20230530,102100,737642219,619,619,619,618,10295
|
|
20230530,102000,731279624,619,620,620,619,18308
|
|
20230530,101900,719934697,621,621,621,620,1852
|
|
20230530,101800,718785146,620,620,621,620,310
|
|
20230530,101700,718592941,620,621,621,619,1445
|
|
20230530,101600,717695843,619,619,620,619,1668
|
|
20230530,101500,716663059,619,619,619,619,0
|
|
20230530,101400,716663059,619,623,623,619,5583
|
|
20230530,101300,713202182,623,623,623,623,0
|
|
20230530,101200,713202182,623,621,623,619,15330
|
|
20230530,101100,703706940,620,620,620,620,962
|
|
20230530,101000,703110500,623,623,623,623,1401
|
|
20230530,100900,702237677,623,619,623,619,1495
|
|
20230530,100800,701306296,619,624,624,619,13735
|
|
20230530,100700,692788134,624,622,624,619,21527
|
|
20230530,100600,679440608,621,621,621,621,6320
|
|
20230530,100500,675515888,621,619,621,619,4386
|
|
20230530,100400,672799951,619,619,619,618,4441
|
|
20230530,100300,670053643,619,620,620,619,15347
|
|
20230530,100200,660553849,620,619,620,619,2118
|
|
20230530,100100,659242806,619,620,620,619,16340
|
|
20230530,100000,649124345,620,620,620,620,344
|
|
20230530,095900,648911065,621,620,621,620,1034
|
|
20230530,095800,648269885,619,621,621,619,4606
|
|
20230530,095700,645413347,620,621,621,620,3224
|
|
20230530,095600,643414465,620,620,620,620,3457
|
|
20230530,095500,641271125,620,620,621,620,20574
|
|
20230530,095400,628512771,620,622,622,620,10503
|
|
20230530,095300,621994374,622,622,622,621,7497
|
|
20230530,095200,617336819,622,622,622,622,9044
|
|
20230530,095100,611711451,622,624,624,622,8302
|
|
20230530,095000,606538288,624,623,624,623,2637
|
|
20230530,094900,604895411,624,625,625,622,4317
|
|
20230530,094800,602209309,624,622,624,622,4337
|
|
20230530,094700,599509249,622,624,624,622,14022
|
|
20230530,094600,590776773,624,624,625,623,8869
|
|
20230530,094500,585244308,624,626,627,624,27875
|
|
20230530,094400,567806224,625,627,627,625,16503
|
|
20230530,094300,557472669,628,628,628,628,5914
|
|
20230530,094200,553758677,628,631,631,628,2431
|
|
20230530,094100,552231580,628,634,634,628,3722
|
|
20230530,094000,549892782,634,628,634,628,4808
|
|
20230530,093900,546866608,628,630,631,628,14108
|
|
20230530,093800,537992142,630,634,634,630,5273
|
|
20230530,093700,534665747,630,634,634,630,16693
|
|
20230530,093600,524135398,632,632,634,632,3023
|
|
20230530,093500,522222020,632,632,635,632,4492
|
|
20230530,093400,519375932,635,631,636,630,52313
|
|
20230530,093300,486196825,635,635,635,631,4291
|
|
20230530,093200,483482100,631,632,635,631,7977
|
|
20230530,093100,478438147,636,636,636,632,10467
|
|
20230530,093000,471805666,633,632,636,632,10873
|
|
20230530,092900,464895052,632,632,637,632,3103
|
|
20230530,092800,462929658,637,635,638,631,7840
|
|
20230530,092700,457964911,631,635,637,631,14577
|
|
20230530,092600,448727229,635,636,638,634,14997
|
|
20230530,092500,439203664,638,636,638,635,9106
|
|
20230530,092400,433411403,637,636,638,636,9158
|
|
20230530,092300,427577064,636,634,639,633,12262
|
|
20230530,092200,419784780,637,632,638,632,6094
|
|
20230530,092100,415914971,638,632,639,629,31567
|
|
20230530,092000,395853949,629,636,637,629,46621
|
|
20230530,091900,366444765,636,637,638,631,41541
|
|
20230530,091800,340143966,638,638,642,636,10487
|
|
20230530,091700,333448529,642,640,644,638,21258
|
|
20230530,091600,319855855,640,646,647,640,36835
|
|
20230530,091500,296190462,646,645,658,638,106149
|
|
20230530,091400,227476831,644,634,646,633,69053
|
|
20230530,091300,183329483,634,632,636,632,12239
|
|
20230530,091200,175564217,635,632,636,632,14990
|
|
20230530,091100,166062810,636,631,636,631,23728
|
|
20230530,091000,151058032,633,636,637,631,20541
|
|
20230530,090900,138027515,631,630,638,630,19721
|
|
20230530,090800,125515446,630,629,635,626,24640
|
|
20230530,090700,110003930,629,629,629,626,25240
|
|
20230530,090600,94157132,628,629,630,627,21762
|
|
20230530,090500,80487216,629,624,629,624,22754
|
|
20230530,090400,66205528,624,623,626,621,23102
|
|
20230530,090300,51795407,621,620,624,620,12585
|
|
20230530,090200,43978049,624,626,626,618,24119
|
|
20230530,090100,29021390,621,623,629,621,12065
|
|
20230530,090000,21505747,620,620,629,620,34675
|