671 lines
30 KiB
CSV
671 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,200800,606246721,641,641,641,641,10937
|
|
20230531,200700,606246721,641,641,641,641,0
|
|
20230531,200600,606246721,641,641,641,641,0
|
|
20230531,200500,606246721,641,641,641,641,0
|
|
20230531,200400,606246721,641,641,641,641,0
|
|
20230531,200300,606246721,641,641,641,641,0
|
|
20230531,200200,606246721,641,641,641,641,0
|
|
20230531,200100,606246721,641,641,641,641,0
|
|
20230531,200000,606246721,641,641,641,641,0
|
|
20230531,195900,606246721,641,641,641,641,0
|
|
20230531,195800,606246721,641,641,641,641,0
|
|
20230531,195700,606246721,641,641,641,641,0
|
|
20230531,195600,606246721,641,641,641,641,0
|
|
20230531,195500,606246721,641,641,641,641,0
|
|
20230531,195400,606246721,641,641,641,641,0
|
|
20230531,195300,606246721,641,641,641,641,0
|
|
20230531,195200,606246721,641,641,641,641,0
|
|
20230531,195100,606246721,641,641,641,641,0
|
|
20230531,195000,606246721,641,641,641,641,0
|
|
20230531,194900,606246721,641,641,641,641,0
|
|
20230531,194800,606246721,641,641,641,641,0
|
|
20230531,194700,606246721,641,641,641,641,0
|
|
20230531,194600,606246721,641,641,641,641,0
|
|
20230531,194500,606246721,641,641,641,641,0
|
|
20230531,194400,606246721,641,641,641,641,0
|
|
20230531,194300,606246721,641,641,641,641,0
|
|
20230531,194200,606246721,641,641,641,641,0
|
|
20230531,194100,606246721,641,641,641,641,0
|
|
20230531,194000,606246721,641,641,641,641,0
|
|
20230531,193900,606246721,641,641,641,641,0
|
|
20230531,193800,606246721,641,641,641,641,10937
|
|
20230531,193700,606246721,641,641,641,641,0
|
|
20230531,193600,606246721,641,641,641,641,0
|
|
20230531,193500,606246721,641,641,641,641,0
|
|
20230531,193400,606246721,641,641,641,641,0
|
|
20230531,193300,606246721,641,641,641,641,0
|
|
20230531,193200,606246721,641,641,641,641,0
|
|
20230531,193100,606246721,641,641,641,641,0
|
|
20230531,193000,606246721,641,641,641,641,0
|
|
20230531,192900,606246721,641,641,641,641,0
|
|
20230531,192800,606246721,641,641,641,641,0
|
|
20230531,192700,606246721,641,641,641,641,0
|
|
20230531,192600,606246721,641,641,641,641,0
|
|
20230531,192500,606246721,641,641,641,641,0
|
|
20230531,192400,606246721,641,641,641,641,0
|
|
20230531,192300,606246721,641,641,641,641,0
|
|
20230531,192200,606246721,641,641,641,641,0
|
|
20230531,192100,606246721,641,641,641,641,0
|
|
20230531,192000,606246721,641,641,641,641,0
|
|
20230531,191900,606246721,641,641,641,641,0
|
|
20230531,191800,606246721,641,641,641,641,0
|
|
20230531,191700,606246721,641,641,641,641,0
|
|
20230531,191600,606246721,641,641,641,641,0
|
|
20230531,191500,606246721,641,641,641,641,0
|
|
20230531,191400,606246721,641,641,641,641,0
|
|
20230531,191300,606246721,641,641,641,641,0
|
|
20230531,191200,606246721,641,641,641,641,0
|
|
20230531,191100,606246721,641,641,641,641,0
|
|
20230531,191000,606246721,641,641,641,641,0
|
|
20230531,190900,606246721,641,641,641,641,0
|
|
20230531,190800,606246721,641,641,641,641,10937
|
|
20230531,190700,606246721,641,641,641,641,0
|
|
20230531,190600,606246721,641,641,641,641,0
|
|
20230531,190500,606246721,641,641,641,641,0
|
|
20230531,190400,606246721,641,641,641,641,0
|
|
20230531,190300,606246721,641,641,641,641,0
|
|
20230531,190200,606246721,641,641,641,641,0
|
|
20230531,190100,606246721,641,641,641,641,0
|
|
20230531,190000,606246721,641,641,641,641,0
|
|
20230531,185900,606246721,641,641,641,641,0
|
|
20230531,185800,606246721,641,641,641,641,0
|
|
20230531,185700,606246721,641,641,641,641,0
|
|
20230531,185600,606246721,641,641,641,641,0
|
|
20230531,185500,606246721,641,641,641,641,0
|
|
20230531,185400,606246721,641,641,641,641,0
|
|
20230531,185300,606246721,641,641,641,641,0
|
|
20230531,185200,606246721,641,641,641,641,0
|
|
20230531,185100,606246721,641,641,641,641,0
|
|
20230531,185000,606246721,641,641,641,641,0
|
|
20230531,184900,606246721,641,641,641,641,0
|
|
20230531,184800,606246721,641,641,641,641,0
|
|
20230531,184700,606246721,641,641,641,641,0
|
|
20230531,184600,606246721,641,641,641,641,0
|
|
20230531,184500,606246721,641,641,641,641,0
|
|
20230531,184400,606246721,641,641,641,641,0
|
|
20230531,184300,606246721,641,641,641,641,0
|
|
20230531,184200,606246721,641,641,641,641,0
|
|
20230531,184100,606246721,641,641,641,641,0
|
|
20230531,184000,606246721,641,641,641,641,0
|
|
20230531,183900,606246721,641,641,641,641,0
|
|
20230531,183800,606246721,641,641,641,641,10937
|
|
20230531,183700,606246721,641,641,641,641,0
|
|
20230531,183600,606246721,641,641,641,641,0
|
|
20230531,183500,606246721,641,641,641,641,0
|
|
20230531,183400,606246721,641,641,641,641,0
|
|
20230531,183300,606246721,641,641,641,641,0
|
|
20230531,183200,606246721,641,641,641,641,0
|
|
20230531,183100,606246721,641,641,641,641,0
|
|
20230531,183000,606246721,641,641,641,641,0
|
|
20230531,182900,606246721,641,641,641,641,0
|
|
20230531,182800,606246721,641,641,641,641,0
|
|
20230531,182700,606246721,641,641,641,641,0
|
|
20230531,182600,606246721,641,641,641,641,0
|
|
20230531,182500,606246721,641,641,641,641,0
|
|
20230531,182400,606246721,641,641,641,641,0
|
|
20230531,182300,606246721,641,641,641,641,0
|
|
20230531,182200,606246721,641,641,641,641,0
|
|
20230531,182100,606246721,641,641,641,641,0
|
|
20230531,182000,606246721,641,641,641,641,0
|
|
20230531,181900,606246721,641,641,641,641,0
|
|
20230531,181800,606246721,641,641,641,641,0
|
|
20230531,181700,606246721,641,641,641,641,0
|
|
20230531,181600,606246721,641,641,641,641,0
|
|
20230531,181500,606246721,641,641,641,641,0
|
|
20230531,181400,606246721,641,641,641,641,0
|
|
20230531,181300,606246721,641,641,641,641,0
|
|
20230531,181200,606246721,641,641,641,641,0
|
|
20230531,181100,606246721,641,641,641,641,0
|
|
20230531,181000,606246721,641,641,641,641,0
|
|
20230531,180900,606246721,641,641,641,641,0
|
|
20230531,180800,606246721,641,641,641,641,10937
|
|
20230531,180700,606246721,641,641,641,641,0
|
|
20230531,180600,606246721,641,641,641,641,0
|
|
20230531,180500,606246721,641,641,641,641,0
|
|
20230531,180400,606246721,641,641,641,641,0
|
|
20230531,180300,606246721,641,641,641,641,0
|
|
20230531,180200,606246721,641,641,641,641,0
|
|
20230531,180100,606246721,641,641,641,641,0
|
|
20230531,180000,606246721,641,641,641,641,0
|
|
20230531,175900,606246721,641,641,641,641,0
|
|
20230531,175800,606246721,641,641,641,641,0
|
|
20230531,175700,606246721,641,641,641,641,0
|
|
20230531,175600,606246721,641,641,641,641,0
|
|
20230531,175500,606246721,641,641,641,641,0
|
|
20230531,175400,606246721,641,641,641,641,0
|
|
20230531,175300,606246721,641,641,641,641,0
|
|
20230531,175200,606246721,641,641,641,641,0
|
|
20230531,175100,606246721,641,641,641,641,0
|
|
20230531,175000,606246721,641,641,641,641,0
|
|
20230531,174900,606246721,641,641,641,641,0
|
|
20230531,174800,606246721,641,641,641,641,0
|
|
20230531,174700,606246721,641,641,641,641,0
|
|
20230531,174600,606246721,641,641,641,641,0
|
|
20230531,174500,606246721,641,641,641,641,0
|
|
20230531,174400,606246721,641,641,641,641,0
|
|
20230531,174300,606246721,641,641,641,641,0
|
|
20230531,174200,606246721,641,641,641,641,0
|
|
20230531,174100,606246721,641,641,641,641,0
|
|
20230531,174000,606246721,641,641,641,641,0
|
|
20230531,173900,606246721,641,641,641,641,0
|
|
20230531,173800,606246721,641,641,641,641,10937
|
|
20230531,173700,606246721,641,641,641,641,0
|
|
20230531,173600,606246721,641,641,641,641,0
|
|
20230531,173500,606246721,641,641,641,641,0
|
|
20230531,173400,606246721,641,641,641,641,0
|
|
20230531,173300,606246721,641,641,641,641,0
|
|
20230531,173200,606246721,641,641,641,641,0
|
|
20230531,173100,606246721,641,641,641,641,0
|
|
20230531,173000,606246721,641,641,641,641,0
|
|
20230531,172900,606246721,641,641,641,641,0
|
|
20230531,172800,606246721,641,641,641,641,0
|
|
20230531,172700,606246721,641,641,641,641,0
|
|
20230531,172600,606246721,641,641,641,641,0
|
|
20230531,172500,606246721,641,641,641,641,0
|
|
20230531,172400,606246721,641,641,641,641,0
|
|
20230531,172300,606246721,641,641,641,641,0
|
|
20230531,172200,606246721,641,641,641,641,0
|
|
20230531,172100,606246721,641,641,641,641,0
|
|
20230531,172000,606246721,641,641,641,641,0
|
|
20230531,171900,606246721,641,641,641,641,0
|
|
20230531,171800,606246721,641,641,641,641,0
|
|
20230531,171700,606246721,641,641,641,641,0
|
|
20230531,171600,606246721,641,641,641,641,0
|
|
20230531,171500,606246721,641,641,641,641,0
|
|
20230531,171400,606246721,641,641,641,641,0
|
|
20230531,171300,606246721,641,641,641,641,0
|
|
20230531,171200,606246721,641,641,641,641,0
|
|
20230531,171100,606246721,641,641,641,641,0
|
|
20230531,171000,606246721,641,641,641,641,0
|
|
20230531,170900,606246721,641,641,641,641,0
|
|
20230531,170800,606246721,641,641,641,641,10937
|
|
20230531,170700,606246721,641,641,641,641,0
|
|
20230531,170600,606246721,641,641,641,641,0
|
|
20230531,170500,606246721,641,641,641,641,0
|
|
20230531,170400,606246721,641,641,641,641,0
|
|
20230531,170300,606246721,641,641,641,641,0
|
|
20230531,170200,606246721,641,641,641,641,0
|
|
20230531,170100,606246721,641,641,641,641,0
|
|
20230531,170000,606246721,641,641,641,641,0
|
|
20230531,165900,606246721,641,641,641,641,0
|
|
20230531,165800,606246721,641,641,641,641,0
|
|
20230531,165700,606246721,641,641,641,641,0
|
|
20230531,165600,606246721,641,641,641,641,0
|
|
20230531,165500,606246721,641,641,641,641,0
|
|
20230531,165400,606246721,641,641,641,641,0
|
|
20230531,165300,606246721,641,641,641,641,0
|
|
20230531,165200,606246721,641,641,641,641,0
|
|
20230531,165100,606246721,641,641,641,641,0
|
|
20230531,165000,606246721,641,641,641,641,0
|
|
20230531,164900,606246721,641,641,641,641,0
|
|
20230531,164800,606246721,641,641,641,641,0
|
|
20230531,164700,606246721,641,641,641,641,0
|
|
20230531,164600,606246721,641,641,641,641,0
|
|
20230531,164500,606246721,641,641,641,641,0
|
|
20230531,164400,606246721,641,641,641,641,0
|
|
20230531,164300,606246721,641,641,641,641,0
|
|
20230531,164200,606246721,641,641,641,641,0
|
|
20230531,164100,606246721,641,641,641,641,0
|
|
20230531,164000,606246721,641,641,641,641,0
|
|
20230531,163900,606246721,641,641,641,641,0
|
|
20230531,163800,606246721,641,641,641,641,10937
|
|
20230531,163700,606246721,641,641,641,641,0
|
|
20230531,163600,606246721,641,641,641,641,0
|
|
20230531,163500,606246721,641,641,641,641,0
|
|
20230531,163400,606246721,641,641,641,641,0
|
|
20230531,163300,606246721,641,641,641,641,0
|
|
20230531,163200,606246721,641,641,641,641,0
|
|
20230531,163100,606246721,641,641,641,641,0
|
|
20230531,163000,606246721,641,641,641,641,0
|
|
20230531,162900,606246721,641,641,641,641,0
|
|
20230531,162800,606246721,641,641,641,641,0
|
|
20230531,162700,606246721,641,641,641,641,0
|
|
20230531,162600,606246721,641,641,641,641,0
|
|
20230531,162500,606246721,641,641,641,641,0
|
|
20230531,162400,606246721,641,641,641,641,0
|
|
20230531,162300,606246721,641,641,641,641,0
|
|
20230531,162200,606246721,641,641,641,641,0
|
|
20230531,162100,606246721,641,641,641,641,0
|
|
20230531,162000,606246721,641,641,641,641,0
|
|
20230531,161900,606246721,641,641,641,641,0
|
|
20230531,161800,606246721,641,641,641,641,0
|
|
20230531,161700,606246721,641,641,641,641,0
|
|
20230531,161600,606246721,641,641,641,641,0
|
|
20230531,161500,606246721,641,641,641,641,0
|
|
20230531,161400,606246721,641,641,641,641,0
|
|
20230531,161300,606246721,641,641,641,641,0
|
|
20230531,161200,606246721,641,641,641,641,0
|
|
20230531,161100,606246721,641,641,641,641,0
|
|
20230531,161000,606246721,641,641,641,641,0
|
|
20230531,160900,606246721,641,641,641,641,0
|
|
20230531,160800,606246721,641,641,641,641,10937
|
|
20230531,160700,606246721,641,641,641,641,0
|
|
20230531,160600,606246721,641,641,641,641,0
|
|
20230531,160500,606246721,641,641,641,641,0
|
|
20230531,160400,606246721,641,641,641,641,0
|
|
20230531,160300,606246721,641,641,641,641,0
|
|
20230531,160200,606246721,641,641,641,641,0
|
|
20230531,160100,606246721,641,641,641,641,0
|
|
20230531,160000,606246721,641,641,641,641,0
|
|
20230531,155900,606246721,641,641,641,641,0
|
|
20230531,155800,606246721,641,641,641,641,0
|
|
20230531,155700,606246721,641,641,641,641,0
|
|
20230531,155600,606246721,641,641,641,641,0
|
|
20230531,155500,606246721,641,641,641,641,0
|
|
20230531,155400,606246721,641,641,641,641,0
|
|
20230531,155300,606246721,641,641,641,641,0
|
|
20230531,155200,606246721,641,641,641,641,0
|
|
20230531,155100,606246721,641,641,641,641,0
|
|
20230531,155000,606246721,641,641,641,641,0
|
|
20230531,154900,606246721,641,641,641,641,0
|
|
20230531,154800,606246721,641,641,641,641,0
|
|
20230531,154700,606246721,641,641,641,641,0
|
|
20230531,154600,606246721,641,641,641,641,0
|
|
20230531,154500,606246721,641,641,641,641,0
|
|
20230531,154400,606246721,641,641,641,641,0
|
|
20230531,154300,606246721,641,641,641,641,0
|
|
20230531,154200,606246721,641,641,641,641,0
|
|
20230531,154100,606246721,641,641,641,641,0
|
|
20230531,154000,606246721,641,641,641,641,0
|
|
20230531,153900,606246721,641,641,641,641,0
|
|
20230531,153800,606246721,641,641,641,641,10937
|
|
20230531,153700,606246721,641,641,641,641,0
|
|
20230531,153600,606246721,641,641,641,641,0
|
|
20230531,153500,606246721,641,641,641,641,0
|
|
20230531,153400,606246721,641,641,641,641,0
|
|
20230531,153300,606246721,641,641,641,641,0
|
|
20230531,153200,606246721,641,641,641,641,0
|
|
20230531,153100,606246721,641,641,641,641,0
|
|
20230531,153000,606246721,641,641,641,641,10937
|
|
20230531,152900,599236104,641,641,641,641,0
|
|
20230531,152800,599236104,641,641,641,641,0
|
|
20230531,152700,599236104,641,641,641,641,0
|
|
20230531,152600,599236104,641,641,641,641,0
|
|
20230531,152500,599236104,641,641,641,641,0
|
|
20230531,152400,599236104,641,641,641,641,0
|
|
20230531,152300,599236104,641,641,641,641,0
|
|
20230531,152200,599236104,641,641,641,641,0
|
|
20230531,152100,599236104,641,641,641,641,0
|
|
20230531,152000,599236104,641,641,641,641,0
|
|
20230531,151900,599236104,641,641,643,641,1107
|
|
20230531,151800,598525487,642,642,642,642,6247
|
|
20230531,151700,594514913,642,643,644,642,6518
|
|
20230531,151600,590327791,643,643,644,643,1556
|
|
20230531,151500,589327282,643,643,643,642,622
|
|
20230531,151400,588927344,643,642,643,642,1032
|
|
20230531,151300,588264799,643,643,643,643,0
|
|
20230531,151200,588264799,643,643,643,643,2000
|
|
20230531,151100,586978799,644,642,644,642,2420
|
|
20230531,151000,585422806,642,643,643,642,3283
|
|
20230531,150900,583314494,643,643,643,643,916
|
|
20230531,150800,582725506,643,643,643,643,1484
|
|
20230531,150700,581771294,644,643,644,643,7136
|
|
20230531,150600,577176341,643,643,643,643,8
|
|
20230531,150500,577171197,644,644,644,643,909
|
|
20230531,150400,576586608,642,643,644,642,4541
|
|
20230531,150300,573666832,643,643,643,643,1001
|
|
20230531,150200,573023189,640,640,640,640,0
|
|
20230531,150100,573023189,640,640,640,640,0
|
|
20230531,150000,573023189,640,640,640,640,24
|
|
20230531,145900,573007829,641,641,641,641,165
|
|
20230531,145800,572902064,641,642,642,641,678
|
|
20230531,145700,572466797,642,642,642,642,10
|
|
20230531,145600,572460377,642,642,642,642,5144
|
|
20230531,145500,569157929,642,641,642,641,132
|
|
20230531,145400,569073316,643,642,643,642,2841
|
|
20230531,145300,567248612,641,641,641,641,19
|
|
20230531,145200,567236433,641,640,641,640,4970
|
|
20230531,145100,564055632,642,642,642,642,0
|
|
20230531,145000,564055632,642,642,642,642,5
|
|
20230531,144900,564052422,642,642,642,642,372
|
|
20230531,144800,563813598,638,638,638,638,493
|
|
20230531,144700,563499064,639,639,640,639,7259
|
|
20230531,144600,558858500,640,640,640,640,814
|
|
20230531,144500,558337540,640,640,640,640,9441
|
|
20230531,144400,552295300,643,643,643,643,10
|
|
20230531,144300,552288870,643,640,643,640,2070
|
|
20230531,144200,550960035,640,642,642,640,526
|
|
20230531,144100,550623373,640,640,640,640,1000
|
|
20230531,144000,549983373,640,640,640,640,2000
|
|
20230531,143900,548703373,642,642,642,642,1
|
|
20230531,143800,548702731,640,640,640,640,2050
|
|
20230531,143700,547390731,640,640,640,640,28
|
|
20230531,143600,547372811,639,639,639,639,2
|
|
20230531,143500,547371533,642,642,642,642,0
|
|
20230531,143400,547371533,642,642,642,642,0
|
|
20230531,143300,547371533,642,642,642,642,1000
|
|
20230531,143200,546729533,642,640,642,639,221
|
|
20230531,143100,546588309,639,639,639,639,392
|
|
20230531,143000,546337821,640,640,640,640,3071
|
|
20230531,142900,544372381,640,640,640,640,0
|
|
20230531,142800,544372381,640,640,640,640,1
|
|
20230531,142700,544371741,642,642,642,642,259
|
|
20230531,142600,544205463,640,640,640,640,0
|
|
20230531,142500,544205463,640,640,642,640,332
|
|
20230531,142400,543992977,642,640,642,640,44
|
|
20230531,142300,543964747,640,641,641,640,1743
|
|
20230531,142200,542848227,642,642,642,642,0
|
|
20230531,142100,542848227,642,642,642,642,0
|
|
20230531,142000,542848227,642,642,642,642,100
|
|
20230531,141900,542784027,642,642,642,642,0
|
|
20230531,141800,542784027,642,642,642,642,1000
|
|
20230531,141700,542142027,640,640,640,640,0
|
|
20230531,141600,542142027,640,640,640,640,2
|
|
20230531,141500,542140747,640,642,642,640,5001
|
|
20230531,141400,538940105,639,639,639,639,0
|
|
20230531,141300,538940105,639,639,639,639,1000
|
|
20230531,141200,538301105,639,640,640,639,9871
|
|
20230531,141100,531985320,640,640,640,640,0
|
|
20230531,141000,531985320,640,640,640,640,2
|
|
20230531,140900,531984040,643,643,643,643,0
|
|
20230531,140800,531984040,643,643,643,643,0
|
|
20230531,140700,531984040,643,643,643,643,0
|
|
20230531,140600,531984040,643,643,643,642,3009
|
|
20230531,140500,530051253,642,642,642,642,111
|
|
20230531,140400,529979991,640,640,640,640,105
|
|
20230531,140300,529912791,640,640,640,640,0
|
|
20230531,140200,529912791,640,640,640,640,2000
|
|
20230531,140100,528632791,642,642,642,642,0
|
|
20230531,140000,528632791,642,642,642,642,0
|
|
20230531,135900,528632791,642,642,642,642,0
|
|
20230531,135800,528632791,642,641,642,640,4023
|
|
20230531,135700,526058039,641,640,641,640,2294
|
|
20230531,135600,524589874,640,640,640,640,14
|
|
20230531,135500,524580914,640,640,640,640,1
|
|
20230531,135400,524580274,640,640,640,640,6102
|
|
20230531,135300,520674994,640,640,640,640,106
|
|
20230531,135200,520607154,640,640,640,640,16
|
|
20230531,135100,520596914,641,641,641,641,2
|
|
20230531,135000,520595632,641,641,641,641,0
|
|
20230531,134900,520595632,641,640,641,640,3942
|
|
20230531,134800,518072751,640,640,640,640,0
|
|
20230531,134700,518072751,640,640,640,640,0
|
|
20230531,134600,518072751,640,640,640,640,0
|
|
20230531,134500,518072751,640,640,640,640,2117
|
|
20230531,134400,516717871,640,641,641,640,10782
|
|
20230531,134300,509816774,641,641,641,641,644
|
|
20230531,134200,509403970,642,642,642,642,206
|
|
20230531,134100,509271718,642,642,642,642,778
|
|
20230531,134000,508772242,642,642,642,642,1000
|
|
20230531,133900,508130242,642,642,642,642,0
|
|
20230531,133800,508130242,642,643,643,642,3229
|
|
20230531,133700,506056214,643,643,643,643,0
|
|
20230531,133600,506056214,643,643,643,643,0
|
|
20230531,133500,506056214,643,643,643,643,547
|
|
20230531,133400,505704493,643,643,643,643,3528
|
|
20230531,133300,503435989,643,644,646,643,6826
|
|
20230531,133200,499046843,647,646,647,646,508
|
|
20230531,133100,498718667,646,646,646,646,2612
|
|
20230531,133000,497031315,646,646,646,646,20
|
|
20230531,132900,497018395,646,645,646,645,60124
|
|
20230531,132800,458182264,645,645,645,645,429
|
|
20230531,132700,457905559,644,643,644,643,7763
|
|
20230531,132600,452909870,642,640,642,640,15601
|
|
20230531,132500,442907137,640,641,641,640,344
|
|
20230531,132400,442686641,640,640,640,640,2
|
|
20230531,132300,442685361,641,641,641,641,0
|
|
20230531,132200,442685361,641,639,641,639,86
|
|
20230531,132100,442630339,640,639,640,639,1600
|
|
20230531,132000,441606691,640,639,640,639,33
|
|
20230531,131900,441585603,639,641,641,639,2493
|
|
20230531,131800,439990143,641,641,641,641,1
|
|
20230531,131700,439989502,640,640,640,640,5
|
|
20230531,131600,439986302,640,640,640,640,48
|
|
20230531,131500,439955582,640,640,640,640,51
|
|
20230531,131400,439922942,640,640,640,640,1265
|
|
20230531,131300,439113342,641,640,641,640,131
|
|
20230531,131200,439029495,640,641,641,640,245
|
|
20230531,131100,438872577,640,640,640,640,3140
|
|
20230531,131000,436862977,640,639,640,639,213
|
|
20230531,130900,436726869,639,639,639,639,0
|
|
20230531,130800,436726869,639,639,639,639,103
|
|
20230531,130700,436661052,640,640,640,640,0
|
|
20230531,130600,436661052,640,640,640,640,0
|
|
20230531,130500,436661052,640,640,640,640,0
|
|
20230531,130400,436661052,640,640,640,640,415
|
|
20230531,130300,436395452,641,641,641,641,7
|
|
20230531,130200,436390965,641,641,641,641,0
|
|
20230531,130100,436390965,641,641,641,641,0
|
|
20230531,130000,436390965,641,641,641,641,3
|
|
20230531,125900,436389042,641,641,642,641,225
|
|
20230531,125800,436244816,641,642,642,641,8
|
|
20230531,125700,436239681,637,642,642,637,4060
|
|
20230531,125600,433645999,643,643,643,643,9
|
|
20230531,125500,433640212,643,643,643,643,200
|
|
20230531,125400,433511612,638,640,640,638,500
|
|
20230531,125300,433192402,643,643,643,643,0
|
|
20230531,125200,433192402,643,643,643,643,0
|
|
20230531,125100,433192402,643,643,643,643,0
|
|
20230531,125000,433192402,643,642,643,642,19
|
|
20230531,124900,433180188,642,642,642,642,0
|
|
20230531,124800,433180188,642,642,642,642,0
|
|
20230531,124700,433180188,642,642,642,642,445
|
|
20230531,124600,432894498,642,642,642,642,45
|
|
20230531,124500,432865608,638,638,638,638,1261
|
|
20230531,124400,432061090,638,638,638,638,95
|
|
20230531,124300,432000480,638,638,638,638,0
|
|
20230531,124200,432000480,638,638,638,638,5
|
|
20230531,124100,431997290,638,638,638,638,0
|
|
20230531,124000,431997290,638,640,640,638,1300
|
|
20230531,123900,431166347,639,639,639,639,0
|
|
20230531,123800,431166347,639,640,640,637,18465
|
|
20230531,123700,419384392,643,642,643,642,6
|
|
20230531,123600,419380539,639,639,639,639,0
|
|
20230531,123500,419380539,639,639,639,638,38
|
|
20230531,123400,419356290,639,639,639,639,1630
|
|
20230531,123300,418314720,639,641,641,639,40
|
|
20230531,123200,418289130,642,642,642,642,1
|
|
20230531,123100,418288488,640,640,640,640,300
|
|
20230531,123000,418096488,642,642,642,642,8037
|
|
20230531,122900,412936734,638,640,640,638,10276
|
|
20230531,122800,406361078,642,642,642,642,0
|
|
20230531,122700,406361078,642,642,642,642,538
|
|
20230531,122600,406015682,642,641,642,640,2853
|
|
20230531,122500,404189754,642,642,642,642,0
|
|
20230531,122400,404189754,642,642,642,642,0
|
|
20230531,122300,404189754,642,642,642,642,1
|
|
20230531,122200,404189112,640,640,640,640,2549
|
|
20230531,122100,402557752,643,643,643,643,1
|
|
20230531,122000,402557109,640,640,640,640,6700
|
|
20230531,121900,398269109,643,643,643,643,1
|
|
20230531,121800,398268466,643,643,643,643,166
|
|
20230531,121700,398161728,643,643,643,640,104
|
|
20230531,121600,398095127,641,642,642,640,1307
|
|
20230531,121500,397258455,643,643,643,643,17
|
|
20230531,121400,397247524,643,643,643,643,5
|
|
20230531,121300,397244309,643,642,643,642,1665
|
|
20230531,121200,396175378,642,642,642,642,101
|
|
20230531,121100,396110536,642,642,642,642,2268
|
|
20230531,121000,394654480,642,642,642,642,886
|
|
20230531,120900,394085668,640,640,640,640,0
|
|
20230531,120800,394085668,640,642,642,640,5325
|
|
20230531,120700,390667796,642,642,642,642,605
|
|
20230531,120600,390279386,645,644,645,643,501
|
|
20230531,120500,389957221,645,643,645,643,7401
|
|
20230531,120400,385198376,646,646,646,646,105
|
|
20230531,120300,385130546,646,646,646,646,5
|
|
20230531,120200,385127316,646,646,646,646,1924
|
|
20230531,120100,383884412,646,645,646,645,5092
|
|
20230531,120000,380599505,645,645,645,645,1049
|
|
20230531,115900,379922900,645,645,645,645,0
|
|
20230531,115800,379922900,645,645,645,645,7
|
|
20230531,115700,379918385,645,645,645,645,100
|
|
20230531,115600,379853885,645,645,645,645,472
|
|
20230531,115500,379549445,645,644,646,644,11873
|
|
20230531,115400,371890166,645,644,645,644,11000
|
|
20230531,115300,364796166,645,643,645,643,11503
|
|
20230531,115200,357390255,644,644,644,644,292
|
|
20230531,115100,357202207,644,645,645,644,1873
|
|
20230531,115000,355995530,645,644,645,644,2756
|
|
20230531,114900,354219177,645,644,645,641,25399
|
|
20230531,114800,337848902,644,644,644,643,6765
|
|
20230531,114700,333492299,644,641,644,641,17302
|
|
20230531,114600,322378449,640,639,640,639,2582
|
|
20230531,114500,320726152,639,638,639,638,1838
|
|
20230531,114400,319552695,638,638,638,638,0
|
|
20230531,114300,319552695,638,638,638,638,0
|
|
20230531,114200,319552695,638,638,638,638,652
|
|
20230531,114100,319136719,638,638,638,638,0
|
|
20230531,114000,319136719,638,638,638,638,394
|
|
20230531,113900,318885347,638,638,638,638,0
|
|
20230531,113800,318885347,638,638,638,638,340
|
|
20230531,113700,318668427,638,638,638,638,198
|
|
20230531,113600,318542103,638,638,638,638,1
|
|
20230531,113500,318541465,638,638,638,638,0
|
|
20230531,113400,318541465,638,636,638,636,909
|
|
20230531,113300,317962744,636,636,636,636,376
|
|
20230531,113200,317723608,637,636,637,636,708
|
|
20230531,113100,317272975,636,636,636,636,200
|
|
20230531,113000,317145775,637,637,637,637,2
|
|
20230531,112900,317144501,637,637,637,637,0
|
|
20230531,112800,317144501,637,637,637,637,6046
|
|
20230531,112700,313293199,637,637,637,637,0
|
|
20230531,112600,313293199,637,637,637,637,0
|
|
20230531,112500,313293199,637,637,637,637,0
|
|
20230531,112400,313293199,637,637,637,637,434
|
|
20230531,112300,313016741,637,639,639,637,912
|
|
20230531,112200,312435795,637,638,638,637,160
|
|
20230531,112100,312333818,638,638,638,638,1
|
|
20230531,112000,312333180,639,639,639,639,3
|
|
20230531,111900,312331263,639,639,639,639,10
|
|
20230531,111800,312324873,639,639,639,639,0
|
|
20230531,111700,312324873,639,639,639,639,0
|
|
20230531,111600,312324873,639,639,639,639,10
|
|
20230531,111500,312318483,640,640,640,640,1
|
|
20230531,111400,312317843,637,638,638,637,17040
|
|
20230531,111300,301456056,639,639,639,639,5410
|
|
20230531,111200,297999066,639,639,639,639,167
|
|
20230531,111100,297892353,639,639,639,639,239
|
|
20230531,111000,297739632,640,641,641,640,3343
|
|
20230531,110900,295600092,641,642,642,641,1671
|
|
20230531,110800,294527784,642,640,642,640,972
|
|
20230531,110700,293904516,640,640,640,640,4588
|
|
20230531,110600,290968196,640,641,642,640,11868
|
|
20230531,110500,283358886,642,641,642,641,4552
|
|
20230531,110400,280440953,641,641,641,638,9543
|
|
20230531,110300,274337364,641,641,641,641,524
|
|
20230531,110200,274001480,641,642,642,641,9724
|
|
20230531,110100,267768178,643,639,643,639,14925
|
|
20230531,110000,258200971,641,638,641,638,10573
|
|
20230531,105900,251440272,637,637,637,637,4773
|
|
20230531,105800,248399871,637,638,638,637,210
|
|
20230531,105700,248265892,638,638,638,638,9237
|
|
20230531,105600,242372686,638,638,638,638,52
|
|
20230531,105500,242339510,638,636,638,635,20061
|
|
20230531,105400,229571492,636,636,636,636,0
|
|
20230531,105300,229571492,636,634,636,632,11363
|
|
20230531,105200,222355828,635,635,635,635,0
|
|
20230531,105100,222355828,635,635,635,635,123
|
|
20230531,105000,222277723,635,635,635,635,0
|
|
20230531,104900,222277723,635,634,635,634,2707
|
|
20230531,104800,220561309,633,633,633,633,0
|
|
20230531,104700,220561309,633,633,633,633,154
|
|
20230531,104600,220463827,633,633,633,633,1037
|
|
20230531,104500,219807406,634,634,634,634,334
|
|
20230531,104400,219595650,634,634,634,634,1000
|
|
20230531,104300,218961650,634,634,634,634,0
|
|
20230531,104200,218961650,634,634,634,634,0
|
|
20230531,104100,218961650,634,634,634,634,0
|
|
20230531,104000,218961650,634,634,634,634,1
|
|
20230531,103900,218961016,631,632,632,631,5001
|
|
20230531,103800,215801791,634,634,634,634,0
|
|
20230531,103700,215801791,634,634,634,634,3000
|
|
20230531,103600,213899791,635,635,635,635,0
|
|
20230531,103500,213899791,635,633,635,632,5012
|
|
20230531,103400,210717214,635,635,635,635,4870
|
|
20230531,103300,207624764,636,636,636,636,0
|
|
20230531,103200,207624764,636,636,636,636,873
|
|
20230531,103100,207069536,636,635,636,635,8
|
|
20230531,103000,207064453,636,636,636,636,0
|
|
20230531,102900,207064453,636,635,636,632,3001
|
|
20230531,102800,205166281,635,635,635,635,2444
|
|
20230531,102700,203614341,635,635,635,635,500
|
|
20230531,102600,203296841,636,636,636,636,0
|
|
20230531,102500,203296841,636,636,636,636,428
|
|
20230531,102400,203024633,635,636,636,635,2613
|
|
20230531,102300,201363766,636,637,637,636,920
|
|
20230531,102200,200778146,637,637,637,637,100
|
|
20230531,102100,200714446,638,631,638,631,50805
|
|
20230531,102000,168450411,631,633,633,631,974
|
|
20230531,101900,167835461,632,632,632,632,100
|
|
20230531,101800,167772261,632,632,632,632,1886
|
|
20230531,101700,166580309,632,631,632,631,459
|
|
20230531,101600,166290466,631,630,631,630,2527
|
|
20230531,101500,164696329,629,629,629,629,195
|
|
20230531,101400,164573674,629,629,629,629,2990
|
|
20230531,101300,162692964,629,629,629,629,2342
|
|
20230531,101200,161219846,631,630,631,630,224
|
|
20230531,101100,161078546,630,630,630,630,19
|
|
20230531,101000,161066576,631,631,631,631,1
|
|
20230531,100900,161065945,628,628,628,628,1712
|
|
20230531,100800,159990809,631,628,631,628,8007
|
|
20230531,100700,154953326,628,628,628,627,1413
|
|
20230531,100600,154066118,629,628,629,628,1001
|
|
20230531,100500,153437489,628,628,628,628,151
|
|
20230531,100400,153342661,628,627,629,627,202
|
|
20230531,100300,153216004,627,629,629,627,336
|
|
20230531,100200,153005000,630,630,630,630,1
|
|
20230531,100100,153004370,629,629,629,629,16
|
|
20230531,100000,152994306,629,629,629,629,446
|
|
20230531,095900,152713772,629,629,629,629,6
|
|
20230531,095800,152709998,627,627,627,626,6781
|
|
20230531,095700,148460149,626,626,627,626,5565
|
|
20230531,095600,144976208,625,626,626,625,2834
|
|
20230531,095500,143202323,626,626,626,626,308
|
|
20230531,095400,143009515,626,627,627,626,920
|
|
20230531,095300,142433335,627,627,627,625,7453
|
|
20230531,095200,137766771,626,627,627,626,2984
|
|
20230531,095100,135898530,627,627,627,626,3132
|
|
20230531,095000,133937766,627,627,627,627,32
|
|
20230531,094900,133917702,627,627,627,627,268
|
|
20230531,094800,133749666,626,626,627,626,1922
|
|
20230531,094700,132544943,626,626,627,626,8947
|
|
20230531,094600,126943600,626,629,629,626,7790
|
|
20230531,094500,122058477,628,629,629,628,2297
|
|
20230531,094400,120615449,630,629,630,628,5983
|
|
20230531,094300,116857143,629,629,629,629,266
|
|
20230531,094200,116689829,629,631,631,629,22045
|
|
20230531,094100,102794226,632,632,632,632,5299
|
|
20230531,094000,99445258,634,634,634,634,0
|
|
20230531,093900,99445258,634,634,634,633,5416
|
|
20230531,093800,96011880,634,634,634,634,123
|
|
20230531,093700,95933898,635,635,635,635,89
|
|
20230531,093600,95877383,635,635,635,635,18
|
|
20230531,093500,95865953,635,635,635,635,996
|
|
20230531,093400,95233493,635,635,635,635,2
|
|
20230531,093300,95232223,635,633,635,633,1152
|
|
20230531,093200,94501171,633,635,635,633,518
|
|
20230531,093100,94173255,635,632,635,632,6450
|
|
20230531,093000,90084060,631,634,634,631,1598
|
|
20230531,092900,89071818,634,633,634,633,52
|
|
20230531,092800,89038851,633,632,633,632,2269
|
|
20230531,092700,87603201,631,632,632,631,508
|
|
20230531,092600,87282645,632,631,632,631,2
|
|
20230531,092500,87281382,631,631,631,631,311
|
|
20230531,092400,87085141,630,631,631,630,4331
|
|
20230531,092300,84356610,630,630,630,630,1204
|
|
20230531,092200,83598090,632,631,632,630,4554
|
|
20230531,092100,80724559,631,632,632,631,3507
|
|
20230531,092000,78509382,636,631,636,631,1031
|
|
20230531,091900,77858649,631,635,638,628,13246
|
|
20230531,091800,69490002,629,629,638,627,14167
|
|
20230531,091700,60564258,627,629,629,627,203
|
|
20230531,091600,60436774,627,626,627,626,31
|
|
20230531,091500,60417365,625,626,626,625,5042
|
|
20230531,091400,57265075,625,626,627,625,7763
|
|
20230531,091300,52408197,626,628,628,626,11637
|
|
20230531,091200,45108278,627,628,629,627,2241
|
|
20230531,091100,43700901,628,628,630,628,3
|
|
20230531,091000,43699015,630,628,630,628,2552
|
|
20230531,090900,42095246,628,628,628,628,1918
|
|
20230531,090800,40890742,628,628,628,628,3665
|
|
20230531,090700,38589122,630,626,630,626,285
|
|
20230531,090600,38410708,626,630,631,626,7003
|
|
20230531,090500,34013678,632,629,632,628,1782
|
|
20230531,090400,32890018,628,628,628,627,15349
|
|
20230531,090300,23251905,632,627,632,626,4173
|
|
20230531,090200,20635092,627,631,631,627,2464
|
|
20230531,090100,19087114,632,633,633,631,2567
|
|
20230531,090000,17462216,633,633,633,632,27587
|