695 lines
30 KiB
CSV
695 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203200,217353306,303,303,303,303,3109
|
|
20230531,203100,217353306,303,303,303,303,0
|
|
20230531,203000,217353306,303,303,303,303,0
|
|
20230531,202900,217353306,303,303,303,303,0
|
|
20230531,202800,217353306,303,303,303,303,0
|
|
20230531,202700,217353306,303,303,303,303,0
|
|
20230531,202600,217353306,303,303,303,303,0
|
|
20230531,202500,217353306,303,303,303,303,0
|
|
20230531,202400,217353306,303,303,303,303,0
|
|
20230531,202300,217353306,303,303,303,303,0
|
|
20230531,202200,217353306,303,303,303,303,0
|
|
20230531,202100,217353306,303,303,303,303,0
|
|
20230531,202000,217353306,303,303,303,303,0
|
|
20230531,201900,217353306,303,303,303,303,0
|
|
20230531,201800,217353306,303,303,303,303,0
|
|
20230531,201700,217353306,303,303,303,303,0
|
|
20230531,201600,217353306,303,303,303,303,0
|
|
20230531,201500,217353306,303,303,303,303,0
|
|
20230531,201400,217353306,303,303,303,303,0
|
|
20230531,201300,217353306,303,303,303,303,0
|
|
20230531,201200,217353306,303,303,303,303,0
|
|
20230531,201100,217353306,303,303,303,303,0
|
|
20230531,201000,217353306,303,303,303,303,0
|
|
20230531,200900,217353306,303,303,303,303,0
|
|
20230531,200800,217353306,303,303,303,303,0
|
|
20230531,200700,217353306,303,303,303,303,0
|
|
20230531,200600,217353306,303,303,303,303,0
|
|
20230531,200500,217353306,303,303,303,303,0
|
|
20230531,200400,217353306,303,303,303,303,0
|
|
20230531,200300,217353306,303,303,303,303,0
|
|
20230531,200200,217353306,303,303,303,303,3109
|
|
20230531,200100,217353306,303,303,303,303,0
|
|
20230531,200000,217353306,303,303,303,303,0
|
|
20230531,195900,217353306,303,303,303,303,0
|
|
20230531,195800,217353306,303,303,303,303,0
|
|
20230531,195700,217353306,303,303,303,303,0
|
|
20230531,195600,217353306,303,303,303,303,0
|
|
20230531,195500,217353306,303,303,303,303,0
|
|
20230531,195400,217353306,303,303,303,303,0
|
|
20230531,195300,217353306,303,303,303,303,0
|
|
20230531,195200,217353306,303,303,303,303,0
|
|
20230531,195100,217353306,303,303,303,303,0
|
|
20230531,195000,217353306,303,303,303,303,0
|
|
20230531,194900,217353306,303,303,303,303,0
|
|
20230531,194800,217353306,303,303,303,303,0
|
|
20230531,194700,217353306,303,303,303,303,0
|
|
20230531,194600,217353306,303,303,303,303,0
|
|
20230531,194500,217353306,303,303,303,303,0
|
|
20230531,194400,217353306,303,303,303,303,0
|
|
20230531,194300,217353306,303,303,303,303,0
|
|
20230531,194200,217353306,303,303,303,303,0
|
|
20230531,194100,217353306,303,303,303,303,0
|
|
20230531,194000,217353306,303,303,303,303,0
|
|
20230531,193900,217353306,303,303,303,303,0
|
|
20230531,193800,217353306,303,303,303,303,0
|
|
20230531,193700,217353306,303,303,303,303,0
|
|
20230531,193600,217353306,303,303,303,303,0
|
|
20230531,193500,217353306,303,303,303,303,0
|
|
20230531,193400,217353306,303,303,303,303,0
|
|
20230531,193300,217353306,303,303,303,303,0
|
|
20230531,193200,217353306,303,303,303,303,3109
|
|
20230531,193100,217353306,303,303,303,303,0
|
|
20230531,193000,217353306,303,303,303,303,0
|
|
20230531,192900,217353306,303,303,303,303,0
|
|
20230531,192800,217353306,303,303,303,303,0
|
|
20230531,192700,217353306,303,303,303,303,0
|
|
20230531,192600,217353306,303,303,303,303,0
|
|
20230531,192500,217353306,303,303,303,303,0
|
|
20230531,192400,217353306,303,303,303,303,0
|
|
20230531,192300,217353306,303,303,303,303,0
|
|
20230531,192200,217353306,303,303,303,303,0
|
|
20230531,192100,217353306,303,303,303,303,0
|
|
20230531,192000,217353306,303,303,303,303,0
|
|
20230531,191900,217353306,303,303,303,303,0
|
|
20230531,191800,217353306,303,303,303,303,0
|
|
20230531,191700,217353306,303,303,303,303,0
|
|
20230531,191600,217353306,303,303,303,303,0
|
|
20230531,191500,217353306,303,303,303,303,0
|
|
20230531,191400,217353306,303,303,303,303,0
|
|
20230531,191300,217353306,303,303,303,303,0
|
|
20230531,191200,217353306,303,303,303,303,0
|
|
20230531,191100,217353306,303,303,303,303,0
|
|
20230531,191000,217353306,303,303,303,303,0
|
|
20230531,190900,217353306,303,303,303,303,0
|
|
20230531,190800,217353306,303,303,303,303,0
|
|
20230531,190700,217353306,303,303,303,303,0
|
|
20230531,190600,217353306,303,303,303,303,0
|
|
20230531,190500,217353306,303,303,303,303,0
|
|
20230531,190400,217353306,303,303,303,303,0
|
|
20230531,190300,217353306,303,303,303,303,0
|
|
20230531,190200,217353306,303,303,303,303,3109
|
|
20230531,190100,217353306,303,303,303,303,0
|
|
20230531,190000,217353306,303,303,303,303,0
|
|
20230531,185900,217353306,303,303,303,303,0
|
|
20230531,185800,217353306,303,303,303,303,0
|
|
20230531,185700,217353306,303,303,303,303,0
|
|
20230531,185600,217353306,303,303,303,303,0
|
|
20230531,185500,217353306,303,303,303,303,0
|
|
20230531,185400,217353306,303,303,303,303,0
|
|
20230531,185300,217353306,303,303,303,303,0
|
|
20230531,185200,217353306,303,303,303,303,0
|
|
20230531,185100,217353306,303,303,303,303,0
|
|
20230531,185000,217353306,303,303,303,303,0
|
|
20230531,184900,217353306,303,303,303,303,0
|
|
20230531,184800,217353306,303,303,303,303,0
|
|
20230531,184700,217353306,303,303,303,303,0
|
|
20230531,184600,217353306,303,303,303,303,0
|
|
20230531,184500,217353306,303,303,303,303,0
|
|
20230531,184400,217353306,303,303,303,303,0
|
|
20230531,184300,217353306,303,303,303,303,0
|
|
20230531,184200,217353306,303,303,303,303,0
|
|
20230531,184100,217353306,303,303,303,303,0
|
|
20230531,184000,217353306,303,303,303,303,0
|
|
20230531,183900,217353306,303,303,303,303,0
|
|
20230531,183800,217353306,303,303,303,303,0
|
|
20230531,183700,217353306,303,303,303,303,0
|
|
20230531,183600,217353306,303,303,303,303,0
|
|
20230531,183500,217353306,303,303,303,303,0
|
|
20230531,183400,217353306,303,303,303,303,0
|
|
20230531,183300,217353306,303,303,303,303,0
|
|
20230531,183200,217353306,303,303,303,303,3109
|
|
20230531,183100,217353306,303,303,303,303,0
|
|
20230531,183000,217353306,303,303,303,303,0
|
|
20230531,182900,217353306,303,303,303,303,0
|
|
20230531,182800,217353306,303,303,303,303,0
|
|
20230531,182700,217353306,303,303,303,303,0
|
|
20230531,182600,217353306,303,303,303,303,0
|
|
20230531,182500,217353306,303,303,303,303,0
|
|
20230531,182400,217353306,303,303,303,303,0
|
|
20230531,182300,217353306,303,303,303,303,0
|
|
20230531,182200,217353306,303,303,303,303,0
|
|
20230531,182100,217353306,303,303,303,303,0
|
|
20230531,182000,217353306,303,303,303,303,0
|
|
20230531,181900,217353306,303,303,303,303,0
|
|
20230531,181800,217353306,303,303,303,303,0
|
|
20230531,181700,217353306,303,303,303,303,0
|
|
20230531,181600,217353306,303,303,303,303,0
|
|
20230531,181500,217353306,303,303,303,303,0
|
|
20230531,181400,217353306,303,303,303,303,0
|
|
20230531,181300,217353306,303,303,303,303,0
|
|
20230531,181200,217353306,303,303,303,303,0
|
|
20230531,181100,217353306,303,303,303,303,0
|
|
20230531,181000,217353306,303,303,303,303,0
|
|
20230531,180900,217353306,303,303,303,303,0
|
|
20230531,180800,217353306,303,303,303,303,0
|
|
20230531,180700,217353306,303,303,303,303,0
|
|
20230531,180600,217353306,303,303,303,303,0
|
|
20230531,180500,217353306,303,303,303,303,0
|
|
20230531,180400,217353306,303,303,303,303,0
|
|
20230531,180300,217353306,303,303,303,303,0
|
|
20230531,180200,217353306,303,303,303,303,3109
|
|
20230531,180100,217353306,303,303,303,303,0
|
|
20230531,180000,217353306,303,303,303,303,0
|
|
20230531,175900,217353306,303,303,303,303,0
|
|
20230531,175800,217353306,303,303,303,303,0
|
|
20230531,175700,217353306,303,303,303,303,0
|
|
20230531,175600,217353306,303,303,303,303,0
|
|
20230531,175500,217353306,303,303,303,303,0
|
|
20230531,175400,217353306,303,303,303,303,0
|
|
20230531,175300,217353306,303,303,303,303,0
|
|
20230531,175200,217353306,303,303,303,303,0
|
|
20230531,175100,217353306,303,303,303,303,0
|
|
20230531,175000,217353306,303,303,303,303,0
|
|
20230531,174900,217353306,303,303,303,303,0
|
|
20230531,174800,217353306,303,303,303,303,0
|
|
20230531,174700,217353306,303,303,303,303,0
|
|
20230531,174600,217353306,303,303,303,303,0
|
|
20230531,174500,217353306,303,303,303,303,0
|
|
20230531,174400,217353306,303,303,303,303,0
|
|
20230531,174300,217353306,303,303,303,303,0
|
|
20230531,174200,217353306,303,303,303,303,0
|
|
20230531,174100,217353306,303,303,303,303,0
|
|
20230531,174000,217353306,303,303,303,303,0
|
|
20230531,173900,217353306,303,303,303,303,0
|
|
20230531,173800,217353306,303,303,303,303,0
|
|
20230531,173700,217353306,303,303,303,303,0
|
|
20230531,173600,217353306,303,303,303,303,0
|
|
20230531,173500,217353306,303,303,303,303,0
|
|
20230531,173400,217353306,303,303,303,303,0
|
|
20230531,173300,217353306,303,303,303,303,0
|
|
20230531,173200,217353306,303,303,303,303,3109
|
|
20230531,173100,217353306,303,303,303,303,0
|
|
20230531,173000,217353306,303,303,303,303,0
|
|
20230531,172900,217353306,303,303,303,303,0
|
|
20230531,172800,217353306,303,303,303,303,0
|
|
20230531,172700,217353306,303,303,303,303,0
|
|
20230531,172600,217353306,303,303,303,303,0
|
|
20230531,172500,217353306,303,303,303,303,0
|
|
20230531,172400,217353306,303,303,303,303,0
|
|
20230531,172300,217353306,303,303,303,303,0
|
|
20230531,172200,217353306,303,303,303,303,0
|
|
20230531,172100,217353306,303,303,303,303,0
|
|
20230531,172000,217353306,303,303,303,303,0
|
|
20230531,171900,217353306,303,303,303,303,0
|
|
20230531,171800,217353306,303,303,303,303,0
|
|
20230531,171700,217353306,303,303,303,303,0
|
|
20230531,171600,217353306,303,303,303,303,0
|
|
20230531,171500,217353306,303,303,303,303,0
|
|
20230531,171400,217353306,303,303,303,303,0
|
|
20230531,171300,217353306,303,303,303,303,0
|
|
20230531,171200,217353306,303,303,303,303,0
|
|
20230531,171100,217353306,303,303,303,303,0
|
|
20230531,171000,217353306,303,303,303,303,0
|
|
20230531,170900,217353306,303,303,303,303,0
|
|
20230531,170800,217353306,303,303,303,303,0
|
|
20230531,170700,217353306,303,303,303,303,0
|
|
20230531,170600,217353306,303,303,303,303,0
|
|
20230531,170500,217353306,303,303,303,303,0
|
|
20230531,170400,217353306,303,303,303,303,0
|
|
20230531,170300,217353306,303,303,303,303,0
|
|
20230531,170200,217353306,303,303,303,303,3109
|
|
20230531,170100,217353306,303,303,303,303,0
|
|
20230531,170000,217353306,303,303,303,303,0
|
|
20230531,165900,217353306,303,303,303,303,0
|
|
20230531,165800,217353306,303,303,303,303,0
|
|
20230531,165700,217353306,303,303,303,303,0
|
|
20230531,165600,217353306,303,303,303,303,0
|
|
20230531,165500,217353306,303,303,303,303,0
|
|
20230531,165400,217353306,303,303,303,303,0
|
|
20230531,165300,217353306,303,303,303,303,0
|
|
20230531,165200,217353306,303,303,303,303,0
|
|
20230531,165100,217353306,303,303,303,303,0
|
|
20230531,165000,217353306,303,303,303,303,0
|
|
20230531,164900,217353306,303,303,303,303,0
|
|
20230531,164800,217353306,303,303,303,303,0
|
|
20230531,164700,217353306,303,303,303,303,0
|
|
20230531,164600,217353306,303,303,303,303,0
|
|
20230531,164500,217353306,303,303,303,303,0
|
|
20230531,164400,217353306,303,303,303,303,0
|
|
20230531,164300,217353306,303,303,303,303,0
|
|
20230531,164200,217353306,303,303,303,303,0
|
|
20230531,164100,217353306,303,303,303,303,0
|
|
20230531,164000,217353306,303,303,303,303,0
|
|
20230531,163900,217353306,303,303,303,303,0
|
|
20230531,163800,217353306,303,303,303,303,0
|
|
20230531,163700,217353306,303,303,303,303,0
|
|
20230531,163600,217353306,303,303,303,303,0
|
|
20230531,163500,217353306,303,303,303,303,0
|
|
20230531,163400,217353306,303,303,303,303,0
|
|
20230531,163300,217353306,303,303,303,303,0
|
|
20230531,163200,217353306,303,303,303,303,3109
|
|
20230531,163100,217353306,303,303,303,303,0
|
|
20230531,163000,217353306,303,303,303,303,0
|
|
20230531,162900,217353306,303,303,303,303,0
|
|
20230531,162800,217353306,303,303,303,303,0
|
|
20230531,162700,217353306,303,303,303,303,0
|
|
20230531,162600,217353306,303,303,303,303,0
|
|
20230531,162500,217353306,303,303,303,303,0
|
|
20230531,162400,217353306,303,303,303,303,0
|
|
20230531,162300,217353306,303,303,303,303,0
|
|
20230531,162200,217353306,303,303,303,303,0
|
|
20230531,162100,217353306,303,303,303,303,0
|
|
20230531,162000,217353306,303,303,303,303,0
|
|
20230531,161900,217353306,303,303,303,303,0
|
|
20230531,161800,217353306,303,303,303,303,0
|
|
20230531,161700,217353306,303,303,303,303,0
|
|
20230531,161600,217353306,303,303,303,303,0
|
|
20230531,161500,217353306,303,303,303,303,0
|
|
20230531,161400,217353306,303,303,303,303,0
|
|
20230531,161300,217353306,303,303,303,303,0
|
|
20230531,161200,217353306,303,303,303,303,0
|
|
20230531,161100,217353306,303,303,303,303,0
|
|
20230531,161000,217353306,303,303,303,303,0
|
|
20230531,160900,217353306,303,303,303,303,0
|
|
20230531,160800,217353306,303,303,303,303,0
|
|
20230531,160700,217353306,303,303,303,303,0
|
|
20230531,160600,217353306,303,303,303,303,0
|
|
20230531,160500,217353306,303,303,303,303,0
|
|
20230531,160400,217353306,303,303,303,303,0
|
|
20230531,160300,217353306,303,303,303,303,0
|
|
20230531,160200,217353306,303,303,303,303,3109
|
|
20230531,160100,217353306,303,303,303,303,0
|
|
20230531,160000,217353306,303,303,303,303,0
|
|
20230531,155900,217353306,303,303,303,303,0
|
|
20230531,155800,217353306,303,303,303,303,0
|
|
20230531,155700,217353306,303,303,303,303,0
|
|
20230531,155600,217353306,303,303,303,303,0
|
|
20230531,155500,217353306,303,303,303,303,0
|
|
20230531,155400,217353306,303,303,303,303,0
|
|
20230531,155300,217353306,303,303,303,303,0
|
|
20230531,155200,217353306,303,303,303,303,0
|
|
20230531,155100,217353306,303,303,303,303,0
|
|
20230531,155000,217353306,303,303,303,303,0
|
|
20230531,154900,217353306,303,303,303,303,0
|
|
20230531,154800,217353306,303,303,303,303,0
|
|
20230531,154700,217353306,303,303,303,303,0
|
|
20230531,154600,217353306,303,303,303,303,0
|
|
20230531,154500,217353306,303,303,303,303,0
|
|
20230531,154400,217353306,303,303,303,303,0
|
|
20230531,154300,217353306,303,303,303,303,0
|
|
20230531,154200,217353306,303,303,303,303,0
|
|
20230531,154100,217353306,303,303,303,303,0
|
|
20230531,154000,217353306,303,303,303,303,0
|
|
20230531,153900,217353306,303,303,303,303,0
|
|
20230531,153800,217353306,303,303,303,303,0
|
|
20230531,153700,217353306,303,303,303,303,0
|
|
20230531,153600,217353306,303,303,303,303,0
|
|
20230531,153500,217353306,303,303,303,303,0
|
|
20230531,153400,217353306,303,303,303,303,0
|
|
20230531,153300,217353306,303,303,303,303,0
|
|
20230531,153200,217353306,303,303,303,303,3109
|
|
20230531,153100,217353306,303,303,303,303,0
|
|
20230531,153000,217353306,303,303,303,303,3109
|
|
20230531,152900,216411279,306,306,306,306,0
|
|
20230531,152800,216411279,306,306,306,306,0
|
|
20230531,152700,216411279,306,306,306,306,0
|
|
20230531,152600,216411279,306,306,306,306,0
|
|
20230531,152500,216411279,306,306,306,306,0
|
|
20230531,152400,216411279,306,306,306,306,0
|
|
20230531,152300,216411279,306,306,306,306,0
|
|
20230531,152200,216411279,306,306,306,306,0
|
|
20230531,152100,216411279,306,306,306,306,0
|
|
20230531,152000,216411279,306,306,306,306,0
|
|
20230531,151900,216411279,306,305,306,304,17011
|
|
20230531,151800,211237612,306,305,306,305,6723
|
|
20230531,151700,209187092,306,306,306,306,84
|
|
20230531,151600,209161388,305,306,306,305,221
|
|
20230531,151500,209093763,307,307,307,307,7
|
|
20230531,151400,209091614,307,307,307,306,1943
|
|
20230531,151300,208496943,307,307,307,307,8
|
|
20230531,151200,208494487,307,306,307,305,3072
|
|
20230531,151100,207554514,307,306,307,306,3510
|
|
20230531,151000,206478989,306,307,307,305,1715
|
|
20230531,150900,205954359,306,306,306,306,50
|
|
20230531,150800,205939059,307,306,307,306,3037
|
|
20230531,150700,205009465,307,306,307,306,24
|
|
20230531,150600,205002117,307,307,307,307,4
|
|
20230531,150500,205000889,307,307,307,307,454
|
|
20230531,150400,204861511,307,306,307,306,88
|
|
20230531,150300,204834571,307,306,307,306,179
|
|
20230531,150200,204779777,307,307,307,304,553
|
|
20230531,150100,204610150,307,307,307,304,1306
|
|
20230531,150000,204213015,307,307,307,305,24
|
|
20230531,145900,204205667,307,307,307,307,2
|
|
20230531,145800,204205053,307,307,307,307,503
|
|
20230531,145700,204050632,307,307,307,307,7
|
|
20230531,145600,204048483,307,307,307,307,0
|
|
20230531,145500,204048483,307,307,307,307,19
|
|
20230531,145400,204042650,307,307,307,307,0
|
|
20230531,145300,204042650,307,307,307,307,0
|
|
20230531,145200,204042650,307,307,307,307,7
|
|
20230531,145100,204040501,307,307,307,307,2
|
|
20230531,145000,204039887,307,307,307,307,111
|
|
20230531,144900,204005810,307,307,307,307,4
|
|
20230531,144800,204004582,307,307,307,307,44
|
|
20230531,144700,203991074,307,306,307,304,1415
|
|
20230531,144600,203560204,307,306,307,306,383
|
|
20230531,144500,203442988,306,306,306,306,8
|
|
20230531,144400,203440540,308,305,308,304,5241
|
|
20230531,144300,201844281,308,308,308,308,0
|
|
20230531,144200,201844281,308,308,308,308,100
|
|
20230531,144100,201813481,308,308,308,308,0
|
|
20230531,144000,201813481,308,307,308,307,450
|
|
20230531,143900,201675321,308,308,308,308,7
|
|
20230531,143800,201673165,308,305,308,305,503
|
|
20230531,143700,201519741,308,308,308,308,2
|
|
20230531,143600,201519125,308,308,308,308,15
|
|
20230531,143500,201514505,308,308,308,308,15
|
|
20230531,143400,201509885,308,308,308,308,0
|
|
20230531,143300,201509885,308,308,308,308,10
|
|
20230531,143200,201506805,305,308,308,305,286
|
|
20230531,143100,201419572,308,308,308,308,6
|
|
20230531,143000,201417724,308,308,308,308,3
|
|
20230531,142900,201416800,308,308,308,308,100
|
|
20230531,142800,201386000,308,308,308,308,18
|
|
20230531,142700,201380456,308,308,308,308,8
|
|
20230531,142600,201377992,308,305,308,305,21
|
|
20230531,142500,201371527,308,308,308,305,53
|
|
20230531,142400,201355313,308,308,308,308,14
|
|
20230531,142300,201351001,308,305,308,305,2131
|
|
20230531,142200,200700460,305,305,305,305,521
|
|
20230531,142100,200541555,305,305,305,304,7
|
|
20230531,142000,200539421,305,305,305,305,50
|
|
20230531,141900,200524171,305,305,305,305,24
|
|
20230531,141800,200516851,305,305,305,305,1621
|
|
20230531,141700,200022446,305,305,305,305,30
|
|
20230531,141600,200013296,306,306,306,306,505
|
|
20230531,141500,199858766,306,306,306,306,1
|
|
20230531,141400,199858460,306,306,306,306,0
|
|
20230531,141300,199858460,306,306,306,306,0
|
|
20230531,141200,199858460,306,306,306,306,0
|
|
20230531,141100,199858460,306,306,306,306,100
|
|
20230531,141000,199827860,306,306,306,306,0
|
|
20230531,140900,199827860,306,306,306,306,0
|
|
20230531,140800,199827860,306,306,306,304,216
|
|
20230531,140700,199761916,304,304,304,304,11
|
|
20230531,140600,199758572,306,306,306,306,0
|
|
20230531,140500,199758572,306,304,306,304,114
|
|
20230531,140400,199723692,304,304,304,304,73
|
|
20230531,140300,199701500,306,306,306,306,106
|
|
20230531,140200,199669064,306,306,306,306,72
|
|
20230531,140100,199647032,304,304,304,304,22
|
|
20230531,140000,199640344,304,304,304,304,1460
|
|
20230531,135900,199196504,304,304,304,304,0
|
|
20230531,135800,199196504,304,306,306,304,20219
|
|
20230531,135700,193021160,307,307,307,307,0
|
|
20230531,135600,193021160,307,307,307,307,176
|
|
20230531,135500,192967128,308,308,308,308,6
|
|
20230531,135400,192965280,307,308,308,307,6444
|
|
20230531,135300,190986966,308,308,308,308,103
|
|
20230531,135200,190955242,308,308,308,308,2
|
|
20230531,135100,190954626,308,308,308,308,2
|
|
20230531,135000,190954010,308,308,308,308,6
|
|
20230531,134900,190952162,308,307,308,307,130
|
|
20230531,134800,190912239,306,307,307,306,124
|
|
20230531,134700,190874281,307,307,307,307,0
|
|
20230531,134600,190874281,307,307,307,307,1
|
|
20230531,134500,190873974,308,308,308,308,0
|
|
20230531,134400,190873974,308,308,308,308,5
|
|
20230531,134300,190872434,308,308,308,308,0
|
|
20230531,134200,190872434,308,308,308,308,51
|
|
20230531,134100,190856726,308,308,308,308,3
|
|
20230531,134000,190855802,308,308,308,308,17
|
|
20230531,133900,190850566,308,308,308,308,200
|
|
20230531,133800,190788966,308,308,308,308,5
|
|
20230531,133700,190787426,308,308,308,306,8406
|
|
20230531,133600,188215178,308,308,308,308,1
|
|
20230531,133500,188214870,308,307,308,307,96
|
|
20230531,133400,188185390,307,307,307,307,2100
|
|
20230531,133300,187540690,308,308,308,308,6
|
|
20230531,133200,187538842,308,308,308,308,26
|
|
20230531,133100,187530834,308,306,308,306,8951
|
|
20230531,133000,184775806,307,307,307,307,50
|
|
20230531,132900,184760456,307,308,308,307,16
|
|
20230531,132800,184755542,308,307,308,307,1276
|
|
20230531,132700,184363551,307,307,307,307,23
|
|
20230531,132600,184356490,307,307,307,307,114
|
|
20230531,132500,184321492,307,307,307,307,25
|
|
20230531,132400,184313817,307,306,307,306,17
|
|
20230531,132300,184308614,307,307,307,307,820
|
|
20230531,132200,184056874,307,306,307,306,9182
|
|
20230531,132100,181238002,307,307,307,306,698
|
|
20230531,132000,181023717,307,307,307,307,3
|
|
20230531,131900,181022796,307,307,307,307,11
|
|
20230531,131800,181019419,307,307,307,307,200
|
|
20230531,131700,180958019,307,307,307,307,110
|
|
20230531,131600,180924249,308,308,308,308,0
|
|
20230531,131500,180924249,308,308,308,308,3524
|
|
20230531,131400,179838857,308,308,308,308,7
|
|
20230531,131300,179836701,308,308,308,308,26
|
|
20230531,131200,179828693,308,306,308,306,987
|
|
20230531,131100,179526457,308,308,308,308,0
|
|
20230531,131000,179526457,308,308,308,308,7
|
|
20230531,130900,179524301,308,308,308,308,7
|
|
20230531,130800,179522145,308,308,308,308,4
|
|
20230531,130700,179520913,308,308,308,308,66
|
|
20230531,130600,179500585,308,308,308,308,58
|
|
20230531,130500,179482721,308,308,308,306,85
|
|
20230531,130400,179456616,308,308,308,307,1041
|
|
20230531,130300,179136005,308,308,308,308,866
|
|
20230531,130200,178869277,308,308,308,308,3
|
|
20230531,130100,178868353,308,308,308,308,0
|
|
20230531,130000,178868353,308,308,308,308,8
|
|
20230531,125900,178865889,308,308,308,308,0
|
|
20230531,125800,178865889,308,308,308,308,9
|
|
20230531,125700,178863117,308,308,308,308,2
|
|
20230531,125600,178862501,308,308,308,308,10642
|
|
20230531,125500,175584765,308,308,308,308,99
|
|
20230531,125400,175554273,308,306,308,306,2010
|
|
20230531,125300,174939193,308,308,308,308,9
|
|
20230531,125200,174936421,308,308,308,308,260
|
|
20230531,125100,174856341,309,309,309,308,309
|
|
20230531,125000,174761060,309,309,309,309,4
|
|
20230531,124900,174759824,309,309,309,308,34
|
|
20230531,124800,174749345,309,309,309,309,9
|
|
20230531,124700,174746564,309,308,309,308,167
|
|
20230531,124600,174695118,309,308,309,308,269
|
|
20230531,124500,174612155,309,307,309,307,19234
|
|
20230531,124400,168688902,307,307,307,307,13
|
|
20230531,124300,168684911,307,307,307,307,1546
|
|
20230531,124200,168210289,308,308,308,308,5
|
|
20230531,124100,168208749,308,308,308,308,14
|
|
20230531,124000,168204437,308,308,308,308,6
|
|
20230531,123900,168202589,308,308,308,308,102
|
|
20230531,123800,168171173,308,308,308,307,162
|
|
20230531,123700,168121435,307,306,307,306,8479
|
|
20230531,123600,165520548,306,306,306,306,0
|
|
20230531,123500,165520548,306,306,306,306,3
|
|
20230531,123400,165519630,306,306,306,306,2
|
|
20230531,123300,165519018,306,306,306,305,331
|
|
20230531,123200,165418030,307,307,307,307,1
|
|
20230531,123100,165417723,307,306,307,306,117
|
|
20230531,123000,165381905,307,307,307,306,3122
|
|
20230531,122900,164426543,307,307,307,307,3
|
|
20230531,122800,164425622,307,307,307,307,0
|
|
20230531,122700,164425622,307,307,307,307,1
|
|
20230531,122600,164425315,307,307,307,307,6
|
|
20230531,122500,164423473,307,307,307,307,56
|
|
20230531,122400,164406281,307,307,307,307,169
|
|
20230531,122300,164354398,307,307,307,307,2
|
|
20230531,122200,164353784,307,307,307,307,515
|
|
20230531,122100,164195679,307,307,307,307,0
|
|
20230531,122000,164195679,307,307,307,307,1000
|
|
20230531,121900,163888679,307,307,307,307,18
|
|
20230531,121800,163883153,307,307,307,307,3
|
|
20230531,121700,163882232,307,307,307,307,321
|
|
20230531,121600,163783685,307,307,307,306,39
|
|
20230531,121500,163771742,307,307,307,307,1
|
|
20230531,121400,163771435,307,307,307,307,6
|
|
20230531,121300,163769593,307,307,307,307,12
|
|
20230531,121200,163765909,307,307,307,307,4
|
|
20230531,121100,163764681,307,307,307,307,6
|
|
20230531,121000,163762839,307,307,307,307,1
|
|
20230531,120900,163762532,307,307,307,307,11
|
|
20230531,120800,163759155,307,307,307,307,17
|
|
20230531,120700,163753936,308,308,308,308,0
|
|
20230531,120600,163753936,308,308,308,308,0
|
|
20230531,120500,163753936,308,308,308,308,0
|
|
20230531,120400,163753936,308,308,308,308,0
|
|
20230531,120300,163753936,308,308,308,308,10
|
|
20230531,120200,163750856,308,308,308,308,9
|
|
20230531,120100,163748084,308,306,308,304,30005
|
|
20230531,120000,154603980,308,308,308,308,0
|
|
20230531,115900,154603980,308,307,308,307,60
|
|
20230531,115800,154585553,308,308,308,308,0
|
|
20230531,115700,154585553,308,307,308,305,52854
|
|
20230531,115600,138415753,308,308,308,308,0
|
|
20230531,115500,138415753,308,308,308,307,689
|
|
20230531,115400,138204217,308,308,308,308,1
|
|
20230531,115300,138203909,308,308,308,308,98
|
|
20230531,115200,138173725,308,308,308,308,8
|
|
20230531,115100,138171261,308,308,308,308,0
|
|
20230531,115000,138171261,308,308,308,307,1010
|
|
20230531,114900,137861181,308,308,308,308,6
|
|
20230531,114800,137859333,308,308,308,308,326
|
|
20230531,114700,137758925,308,308,308,308,148
|
|
20230531,114600,137713341,308,308,308,308,1
|
|
20230531,114500,137713033,308,308,308,308,10
|
|
20230531,114400,137709953,308,308,308,308,0
|
|
20230531,114300,137709953,308,308,308,308,0
|
|
20230531,114200,137709953,308,308,308,308,1
|
|
20230531,114100,137709645,308,308,308,308,12
|
|
20230531,114000,137705949,308,308,308,308,8
|
|
20230531,113900,137703485,308,308,308,308,57
|
|
20230531,113800,137685929,308,308,308,308,1003
|
|
20230531,113700,137377005,308,308,308,308,0
|
|
20230531,113600,137377005,308,308,308,308,3
|
|
20230531,113500,137376081,308,308,308,307,2769
|
|
20230531,113400,136525955,308,308,308,308,19
|
|
20230531,113300,136520103,308,308,308,308,1
|
|
20230531,113200,136519795,308,308,308,308,17
|
|
20230531,113100,136514559,308,308,308,308,0
|
|
20230531,113000,136514559,308,308,308,308,6
|
|
20230531,112900,136512711,308,308,308,308,5
|
|
20230531,112800,136511171,308,307,308,307,39
|
|
20230531,112700,136499192,308,308,308,307,340
|
|
20230531,112600,136394802,308,308,308,307,31
|
|
20230531,112500,136385269,308,308,308,308,774
|
|
20230531,112400,136146877,308,308,308,308,1
|
|
20230531,112300,136146569,308,308,308,308,81
|
|
20230531,112200,136121621,308,308,308,308,1
|
|
20230531,112100,136121313,308,308,308,308,130
|
|
20230531,112000,136081273,308,308,308,308,16
|
|
20230531,111900,136076345,308,308,308,307,7
|
|
20230531,111800,136074190,308,308,308,308,59
|
|
20230531,111700,136056018,308,308,308,308,6
|
|
20230531,111600,136054170,308,308,308,308,7
|
|
20230531,111500,136052014,308,308,308,308,9
|
|
20230531,111400,136049242,308,308,308,307,1055
|
|
20230531,111300,135724335,308,308,308,308,224
|
|
20230531,111200,135655343,308,308,308,307,134
|
|
20230531,111100,135614185,308,308,308,308,200
|
|
20230531,111000,135552585,308,308,308,308,766
|
|
20230531,110900,135316657,308,308,308,308,780
|
|
20230531,110800,135076417,308,308,308,308,20043
|
|
20230531,110700,128903173,308,307,309,307,10023
|
|
20230531,110600,125818580,307,307,307,307,729
|
|
20230531,110500,125594777,308,308,308,308,40
|
|
20230531,110400,125582457,308,308,308,308,5
|
|
20230531,110300,125580917,308,308,308,308,68
|
|
20230531,110200,125559973,308,308,308,306,264
|
|
20230531,110100,125479061,308,308,308,308,15
|
|
20230531,110000,125474441,308,309,309,308,8
|
|
20230531,105900,125471976,309,309,309,306,653
|
|
20230531,105800,125271171,309,309,309,309,201
|
|
20230531,105700,125209062,309,308,309,308,1292
|
|
20230531,105600,124810785,309,309,309,309,330
|
|
20230531,105500,124708815,309,309,309,309,212
|
|
20230531,105400,124643307,309,309,309,309,4
|
|
20230531,105300,124642071,309,308,309,308,25
|
|
20230531,105200,124634365,309,308,309,308,437
|
|
20230531,105100,124499763,308,308,308,308,104
|
|
20230531,105000,124467731,309,309,309,309,2
|
|
20230531,104900,124467113,309,309,309,309,5
|
|
20230531,104800,124465568,309,309,309,309,4
|
|
20230531,104700,124464332,309,309,309,309,0
|
|
20230531,104600,124464332,309,309,309,309,6
|
|
20230531,104500,124462478,309,309,309,309,9
|
|
20230531,104400,124459697,309,309,309,309,9
|
|
20230531,104300,124456916,309,309,309,309,325
|
|
20230531,104200,124356491,309,309,309,309,0
|
|
20230531,104100,124356491,309,309,309,309,4
|
|
20230531,104000,124355255,309,309,309,309,3
|
|
20230531,103900,124354328,309,309,309,309,568
|
|
20230531,103800,124178816,309,309,309,309,3
|
|
20230531,103700,124177889,309,308,309,308,103
|
|
20230531,103600,124146160,309,307,309,305,1316
|
|
20230531,103500,123742482,309,309,309,309,0
|
|
20230531,103400,123742482,309,309,309,309,10
|
|
20230531,103300,123739392,309,308,309,308,525
|
|
20230531,103200,123577680,305,307,307,305,10394
|
|
20230531,103100,120396890,307,307,307,307,0
|
|
20230531,103000,120396890,307,307,307,307,223
|
|
20230531,102900,120328429,308,307,308,307,68
|
|
20230531,102800,120307486,307,309,309,307,4353
|
|
20230531,102700,118969378,309,309,309,309,501
|
|
20230531,102600,118814569,309,309,309,309,381
|
|
20230531,102500,118696840,309,309,309,309,17
|
|
20230531,102400,118691587,309,309,309,309,1
|
|
20230531,102300,118691278,309,309,309,309,39
|
|
20230531,102200,118679227,309,309,309,309,30
|
|
20230531,102100,118669957,309,309,309,309,1
|
|
20230531,102000,118669648,309,309,309,308,11345
|
|
20230531,101900,115164137,309,309,309,309,12
|
|
20230531,101800,115160429,309,309,309,308,106
|
|
20230531,101700,115127775,309,309,309,309,1078
|
|
20230531,101600,114794673,309,309,309,308,525
|
|
20230531,101500,114632807,309,309,309,308,187
|
|
20230531,101400,114575197,309,309,309,309,405
|
|
20230531,101300,114450052,309,309,309,308,19
|
|
20230531,101200,114444192,309,309,309,309,0
|
|
20230531,101100,114444192,309,309,309,309,129
|
|
20230531,101000,114404331,309,309,309,309,816
|
|
20230531,100900,114152187,309,309,309,309,0
|
|
20230531,100800,114152187,309,309,309,309,0
|
|
20230531,100700,114152187,309,309,309,309,149
|
|
20230531,100600,114106146,309,309,309,309,508
|
|
20230531,100500,113949174,309,309,309,309,765
|
|
20230531,100400,113712789,309,308,309,308,830
|
|
20230531,100300,113457119,308,308,308,308,5
|
|
20230531,100200,113455579,309,309,309,309,1104
|
|
20230531,100100,113114443,309,309,309,308,52
|
|
20230531,100000,113098376,309,309,309,309,55
|
|
20230531,095900,113081381,309,309,309,309,17
|
|
20230531,095800,113076128,309,309,309,309,14
|
|
20230531,095700,113071802,309,308,309,308,509
|
|
20230531,095600,112915023,309,309,309,309,1818
|
|
20230531,095500,112353261,309,309,309,308,367
|
|
20230531,095400,112240188,308,309,309,308,421
|
|
20230531,095300,112110449,309,309,309,308,5222
|
|
20230531,095200,110499791,308,308,309,306,2297
|
|
20230531,095100,109793410,308,308,308,308,29
|
|
20230531,095000,109784478,308,309,309,308,409
|
|
20230531,094900,109658496,309,309,309,309,9728
|
|
20230531,094800,106652544,309,308,309,306,2165
|
|
20230531,094700,105985723,308,308,308,308,15
|
|
20230531,094600,105981103,308,309,309,306,3516
|
|
20230531,094500,104903383,309,307,309,307,20244
|
|
20230531,094400,98685166,307,307,307,307,10012
|
|
20230531,094300,95611482,307,307,307,307,3763
|
|
20230531,094200,94456241,307,306,307,306,60000
|
|
20230531,094100,76040610,305,306,306,305,16032
|
|
20230531,094000,71137511,307,307,307,307,3500
|
|
20230531,093900,70063011,308,308,308,308,16240
|
|
20230531,093800,65061091,309,309,309,309,0
|
|
20230531,093700,65061091,309,309,309,309,19
|
|
20230531,093600,65055220,309,309,309,309,620
|
|
20230531,093500,64863640,308,308,308,308,1354
|
|
20230531,093400,64446608,308,308,308,308,0
|
|
20230531,093300,64446608,308,308,308,307,118
|
|
20230531,093200,64410265,308,308,308,308,497
|
|
20230531,093100,64257189,308,308,308,308,1391
|
|
20230531,093000,63828761,308,308,308,308,341
|
|
20230531,092900,63723733,308,308,308,308,0
|
|
20230531,092800,63723733,308,309,309,308,1253
|
|
20230531,092700,63336557,308,308,308,308,577
|
|
20230531,092600,63158841,308,307,308,307,90
|
|
20230531,092500,63131186,307,307,307,307,348
|
|
20230531,092400,63024350,307,307,307,307,2000
|
|
20230531,092300,62410350,307,308,308,307,11241
|
|
20230531,092200,58952875,309,309,309,309,1
|
|
20230531,092100,58952566,309,309,309,309,1000
|
|
20230531,092000,58643566,309,310,310,309,27
|
|
20230531,091900,58635210,310,309,310,309,778
|
|
20230531,091800,58394742,309,310,310,309,215
|
|
20230531,091700,58328302,310,309,310,308,5881
|
|
20230531,091600,56512090,309,309,309,309,420
|
|
20230531,091500,56382310,308,309,309,308,229
|
|
20230531,091400,56311649,309,309,309,309,415
|
|
20230531,091300,56183414,309,308,309,308,30062
|
|
20230531,091200,46894260,307,308,308,307,12049
|
|
20230531,091100,43184283,308,308,308,308,30
|
|
20230531,091000,43175043,308,308,308,307,550
|
|
20230531,090900,43005946,308,308,308,307,951
|
|
20230531,090800,42713854,308,308,308,308,11563
|
|
20230531,090700,39152450,309,309,309,309,328
|
|
20230531,090600,39051098,309,309,310,309,91557
|
|
20230531,090500,10759984,309,309,310,309,13812
|
|
20230531,090400,6492073,309,309,309,309,1009
|
|
20230531,090300,6180292,309,309,310,309,6356
|
|
20230531,090200,4215127,309,309,309,309,3889
|
|
20230531,090100,3013426,308,308,309,308,841
|
|
20230531,090000,2754298,308,310,310,308,8913
|