755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213200,347134312,265,265,265,265,4177
|
|
20230531,213100,347134312,265,265,265,265,0
|
|
20230531,213000,347134312,265,265,265,265,0
|
|
20230531,212900,347134312,265,265,265,265,0
|
|
20230531,212800,347134312,265,265,265,265,0
|
|
20230531,212700,347134312,265,265,265,265,0
|
|
20230531,212600,347134312,265,265,265,265,0
|
|
20230531,212500,347134312,265,265,265,265,0
|
|
20230531,212400,347134312,265,265,265,265,0
|
|
20230531,212300,347134312,265,265,265,265,0
|
|
20230531,212200,347134312,265,265,265,265,0
|
|
20230531,212100,347134312,265,265,265,265,0
|
|
20230531,212000,347134312,265,265,265,265,0
|
|
20230531,211900,347134312,265,265,265,265,0
|
|
20230531,211800,347134312,265,265,265,265,0
|
|
20230531,211700,347134312,265,265,265,265,0
|
|
20230531,211600,347134312,265,265,265,265,0
|
|
20230531,211500,347134312,265,265,265,265,0
|
|
20230531,211400,347134312,265,265,265,265,0
|
|
20230531,211300,347134312,265,265,265,265,0
|
|
20230531,211200,347134312,265,265,265,265,0
|
|
20230531,211100,347134312,265,265,265,265,0
|
|
20230531,211000,347134312,265,265,265,265,0
|
|
20230531,210900,347134312,265,265,265,265,0
|
|
20230531,210800,347134312,265,265,265,265,0
|
|
20230531,210700,347134312,265,265,265,265,0
|
|
20230531,210600,347134312,265,265,265,265,0
|
|
20230531,210500,347134312,265,265,265,265,0
|
|
20230531,210400,347134312,265,265,265,265,0
|
|
20230531,210300,347134312,265,265,265,265,0
|
|
20230531,210200,347134312,265,265,265,265,4177
|
|
20230531,210100,347134312,265,265,265,265,0
|
|
20230531,210000,347134312,265,265,265,265,0
|
|
20230531,205900,347134312,265,265,265,265,0
|
|
20230531,205800,347134312,265,265,265,265,0
|
|
20230531,205700,347134312,265,265,265,265,0
|
|
20230531,205600,347134312,265,265,265,265,0
|
|
20230531,205500,347134312,265,265,265,265,0
|
|
20230531,205400,347134312,265,265,265,265,0
|
|
20230531,205300,347134312,265,265,265,265,0
|
|
20230531,205200,347134312,265,265,265,265,0
|
|
20230531,205100,347134312,265,265,265,265,0
|
|
20230531,205000,347134312,265,265,265,265,0
|
|
20230531,204900,347134312,265,265,265,265,0
|
|
20230531,204800,347134312,265,265,265,265,0
|
|
20230531,204700,347134312,265,265,265,265,0
|
|
20230531,204600,347134312,265,265,265,265,0
|
|
20230531,204500,347134312,265,265,265,265,0
|
|
20230531,204400,347134312,265,265,265,265,0
|
|
20230531,204300,347134312,265,265,265,265,0
|
|
20230531,204200,347134312,265,265,265,265,0
|
|
20230531,204100,347134312,265,265,265,265,0
|
|
20230531,204000,347134312,265,265,265,265,0
|
|
20230531,203900,347134312,265,265,265,265,0
|
|
20230531,203800,347134312,265,265,265,265,0
|
|
20230531,203700,347134312,265,265,265,265,0
|
|
20230531,203600,347134312,265,265,265,265,0
|
|
20230531,203500,347134312,265,265,265,265,0
|
|
20230531,203400,347134312,265,265,265,265,0
|
|
20230531,203300,347134312,265,265,265,265,0
|
|
20230531,203200,347134312,265,265,265,265,4177
|
|
20230531,203100,347134312,265,265,265,265,0
|
|
20230531,203000,347134312,265,265,265,265,0
|
|
20230531,202900,347134312,265,265,265,265,0
|
|
20230531,202800,347134312,265,265,265,265,0
|
|
20230531,202700,347134312,265,265,265,265,0
|
|
20230531,202600,347134312,265,265,265,265,0
|
|
20230531,202500,347134312,265,265,265,265,0
|
|
20230531,202400,347134312,265,265,265,265,0
|
|
20230531,202300,347134312,265,265,265,265,0
|
|
20230531,202200,347134312,265,265,265,265,0
|
|
20230531,202100,347134312,265,265,265,265,0
|
|
20230531,202000,347134312,265,265,265,265,0
|
|
20230531,201900,347134312,265,265,265,265,0
|
|
20230531,201800,347134312,265,265,265,265,0
|
|
20230531,201700,347134312,265,265,265,265,0
|
|
20230531,201600,347134312,265,265,265,265,0
|
|
20230531,201500,347134312,265,265,265,265,0
|
|
20230531,201400,347134312,265,265,265,265,0
|
|
20230531,201300,347134312,265,265,265,265,0
|
|
20230531,201200,347134312,265,265,265,265,0
|
|
20230531,201100,347134312,265,265,265,265,0
|
|
20230531,201000,347134312,265,265,265,265,0
|
|
20230531,200900,347134312,265,265,265,265,0
|
|
20230531,200800,347134312,265,265,265,265,0
|
|
20230531,200700,347134312,265,265,265,265,0
|
|
20230531,200600,347134312,265,265,265,265,0
|
|
20230531,200500,347134312,265,265,265,265,0
|
|
20230531,200400,347134312,265,265,265,265,0
|
|
20230531,200300,347134312,265,265,265,265,0
|
|
20230531,200200,347134312,265,265,265,265,4177
|
|
20230531,200100,347134312,265,265,265,265,0
|
|
20230531,200000,347134312,265,265,265,265,0
|
|
20230531,195900,347134312,265,265,265,265,0
|
|
20230531,195800,347134312,265,265,265,265,0
|
|
20230531,195700,347134312,265,265,265,265,0
|
|
20230531,195600,347134312,265,265,265,265,0
|
|
20230531,195500,347134312,265,265,265,265,0
|
|
20230531,195400,347134312,265,265,265,265,0
|
|
20230531,195300,347134312,265,265,265,265,0
|
|
20230531,195200,347134312,265,265,265,265,0
|
|
20230531,195100,347134312,265,265,265,265,0
|
|
20230531,195000,347134312,265,265,265,265,0
|
|
20230531,194900,347134312,265,265,265,265,0
|
|
20230531,194800,347134312,265,265,265,265,0
|
|
20230531,194700,347134312,265,265,265,265,0
|
|
20230531,194600,347134312,265,265,265,265,0
|
|
20230531,194500,347134312,265,265,265,265,0
|
|
20230531,194400,347134312,265,265,265,265,0
|
|
20230531,194300,347134312,265,265,265,265,0
|
|
20230531,194200,347134312,265,265,265,265,0
|
|
20230531,194100,347134312,265,265,265,265,0
|
|
20230531,194000,347134312,265,265,265,265,0
|
|
20230531,193900,347134312,265,265,265,265,0
|
|
20230531,193800,347134312,265,265,265,265,0
|
|
20230531,193700,347134312,265,265,265,265,0
|
|
20230531,193600,347134312,265,265,265,265,0
|
|
20230531,193500,347134312,265,265,265,265,0
|
|
20230531,193400,347134312,265,265,265,265,0
|
|
20230531,193300,347134312,265,265,265,265,0
|
|
20230531,193200,347134312,265,265,265,265,4177
|
|
20230531,193100,347134312,265,265,265,265,0
|
|
20230531,193000,347134312,265,265,265,265,0
|
|
20230531,192900,347134312,265,265,265,265,0
|
|
20230531,192800,347134312,265,265,265,265,0
|
|
20230531,192700,347134312,265,265,265,265,0
|
|
20230531,192600,347134312,265,265,265,265,0
|
|
20230531,192500,347134312,265,265,265,265,0
|
|
20230531,192400,347134312,265,265,265,265,0
|
|
20230531,192300,347134312,265,265,265,265,0
|
|
20230531,192200,347134312,265,265,265,265,0
|
|
20230531,192100,347134312,265,265,265,265,0
|
|
20230531,192000,347134312,265,265,265,265,0
|
|
20230531,191900,347134312,265,265,265,265,0
|
|
20230531,191800,347134312,265,265,265,265,0
|
|
20230531,191700,347134312,265,265,265,265,0
|
|
20230531,191600,347134312,265,265,265,265,0
|
|
20230531,191500,347134312,265,265,265,265,0
|
|
20230531,191400,347134312,265,265,265,265,0
|
|
20230531,191300,347134312,265,265,265,265,0
|
|
20230531,191200,347134312,265,265,265,265,0
|
|
20230531,191100,347134312,265,265,265,265,0
|
|
20230531,191000,347134312,265,265,265,265,0
|
|
20230531,190900,347134312,265,265,265,265,0
|
|
20230531,190800,347134312,265,265,265,265,0
|
|
20230531,190700,347134312,265,265,265,265,0
|
|
20230531,190600,347134312,265,265,265,265,0
|
|
20230531,190500,347134312,265,265,265,265,0
|
|
20230531,190400,347134312,265,265,265,265,0
|
|
20230531,190300,347134312,265,265,265,265,0
|
|
20230531,190200,347134312,265,265,265,265,4177
|
|
20230531,190100,347134312,265,265,265,265,0
|
|
20230531,190000,347134312,265,265,265,265,0
|
|
20230531,185900,347134312,265,265,265,265,0
|
|
20230531,185800,347134312,265,265,265,265,0
|
|
20230531,185700,347134312,265,265,265,265,0
|
|
20230531,185600,347134312,265,265,265,265,0
|
|
20230531,185500,347134312,265,265,265,265,0
|
|
20230531,185400,347134312,265,265,265,265,0
|
|
20230531,185300,347134312,265,265,265,265,0
|
|
20230531,185200,347134312,265,265,265,265,0
|
|
20230531,185100,347134312,265,265,265,265,0
|
|
20230531,185000,347134312,265,265,265,265,0
|
|
20230531,184900,347134312,265,265,265,265,0
|
|
20230531,184800,347134312,265,265,265,265,0
|
|
20230531,184700,347134312,265,265,265,265,0
|
|
20230531,184600,347134312,265,265,265,265,0
|
|
20230531,184500,347134312,265,265,265,265,0
|
|
20230531,184400,347134312,265,265,265,265,0
|
|
20230531,184300,347134312,265,265,265,265,0
|
|
20230531,184200,347134312,265,265,265,265,0
|
|
20230531,184100,347134312,265,265,265,265,0
|
|
20230531,184000,347134312,265,265,265,265,0
|
|
20230531,183900,347134312,265,265,265,265,0
|
|
20230531,183800,347134312,265,265,265,265,0
|
|
20230531,183700,347134312,265,265,265,265,0
|
|
20230531,183600,347134312,265,265,265,265,0
|
|
20230531,183500,347134312,265,265,265,265,0
|
|
20230531,183400,347134312,265,265,265,265,0
|
|
20230531,183300,347134312,265,265,265,265,0
|
|
20230531,183200,347134312,265,265,265,265,4177
|
|
20230531,183100,347134312,265,265,265,265,0
|
|
20230531,183000,347134312,265,265,265,265,0
|
|
20230531,182900,347134312,265,265,265,265,0
|
|
20230531,182800,347134312,265,265,265,265,0
|
|
20230531,182700,347134312,265,265,265,265,0
|
|
20230531,182600,347134312,265,265,265,265,0
|
|
20230531,182500,347134312,265,265,265,265,0
|
|
20230531,182400,347134312,265,265,265,265,0
|
|
20230531,182300,347134312,265,265,265,265,0
|
|
20230531,182200,347134312,265,265,265,265,0
|
|
20230531,182100,347134312,265,265,265,265,0
|
|
20230531,182000,347134312,265,265,265,265,0
|
|
20230531,181900,347134312,265,265,265,265,0
|
|
20230531,181800,347134312,265,265,265,265,0
|
|
20230531,181700,347134312,265,265,265,265,0
|
|
20230531,181600,347134312,265,265,265,265,0
|
|
20230531,181500,347134312,265,265,265,265,0
|
|
20230531,181400,347134312,265,265,265,265,0
|
|
20230531,181300,347134312,265,265,265,265,0
|
|
20230531,181200,347134312,265,265,265,265,0
|
|
20230531,181100,347134312,265,265,265,265,0
|
|
20230531,181000,347134312,265,265,265,265,0
|
|
20230531,180900,347134312,265,265,265,265,0
|
|
20230531,180800,347134312,265,265,265,265,0
|
|
20230531,180700,347134312,265,265,265,265,0
|
|
20230531,180600,347134312,265,265,265,265,0
|
|
20230531,180500,347134312,265,265,265,265,0
|
|
20230531,180400,347134312,265,265,265,265,0
|
|
20230531,180300,347134312,265,265,265,265,0
|
|
20230531,180200,347134312,265,265,265,265,4177
|
|
20230531,180100,347134312,265,265,265,265,0
|
|
20230531,180000,347134312,265,265,265,265,0
|
|
20230531,175900,347134312,265,265,265,265,0
|
|
20230531,175800,347134312,265,265,265,265,0
|
|
20230531,175700,347134312,265,265,265,265,0
|
|
20230531,175600,347134312,265,265,265,265,0
|
|
20230531,175500,347134312,265,265,265,265,0
|
|
20230531,175400,347134312,265,265,265,265,0
|
|
20230531,175300,347134312,265,265,265,265,0
|
|
20230531,175200,347134312,265,265,265,265,0
|
|
20230531,175100,347134312,265,265,265,265,0
|
|
20230531,175000,347134312,265,265,265,265,0
|
|
20230531,174900,347134312,265,265,265,265,0
|
|
20230531,174800,347134312,265,265,265,265,0
|
|
20230531,174700,347134312,265,265,265,265,0
|
|
20230531,174600,347134312,265,265,265,265,0
|
|
20230531,174500,347134312,265,265,265,265,0
|
|
20230531,174400,347134312,265,265,265,265,0
|
|
20230531,174300,347134312,265,265,265,265,0
|
|
20230531,174200,347134312,265,265,265,265,0
|
|
20230531,174100,347134312,265,265,265,265,0
|
|
20230531,174000,347134312,265,265,265,265,0
|
|
20230531,173900,347134312,265,265,265,265,0
|
|
20230531,173800,347134312,265,265,265,265,0
|
|
20230531,173700,347134312,265,265,265,265,0
|
|
20230531,173600,347134312,265,265,265,265,0
|
|
20230531,173500,347134312,265,265,265,265,0
|
|
20230531,173400,347134312,265,265,265,265,0
|
|
20230531,173300,347134312,265,265,265,265,0
|
|
20230531,173200,347134312,265,265,265,265,4177
|
|
20230531,173100,347134312,265,265,265,265,0
|
|
20230531,173000,347134312,265,265,265,265,0
|
|
20230531,172900,347134312,265,265,265,265,0
|
|
20230531,172800,347134312,265,265,265,265,0
|
|
20230531,172700,347134312,265,265,265,265,0
|
|
20230531,172600,347134312,265,265,265,265,0
|
|
20230531,172500,347134312,265,265,265,265,0
|
|
20230531,172400,347134312,265,265,265,265,0
|
|
20230531,172300,347134312,265,265,265,265,0
|
|
20230531,172200,347134312,265,265,265,265,0
|
|
20230531,172100,347134312,265,265,265,265,0
|
|
20230531,172000,347134312,265,265,265,265,0
|
|
20230531,171900,347134312,265,265,265,265,0
|
|
20230531,171800,347134312,265,265,265,265,0
|
|
20230531,171700,347134312,265,265,265,265,0
|
|
20230531,171600,347134312,265,265,265,265,0
|
|
20230531,171500,347134312,265,265,265,265,0
|
|
20230531,171400,347134312,265,265,265,265,0
|
|
20230531,171300,347134312,265,265,265,265,0
|
|
20230531,171200,347134312,265,265,265,265,0
|
|
20230531,171100,347134312,265,265,265,265,0
|
|
20230531,171000,347134312,265,265,265,265,0
|
|
20230531,170900,347134312,265,265,265,265,0
|
|
20230531,170800,347134312,265,265,265,265,0
|
|
20230531,170700,347134312,265,265,265,265,0
|
|
20230531,170600,347134312,265,265,265,265,0
|
|
20230531,170500,347134312,265,265,265,265,0
|
|
20230531,170400,347134312,265,265,265,265,0
|
|
20230531,170300,347134312,265,265,265,265,0
|
|
20230531,170200,347134312,265,265,265,265,4177
|
|
20230531,170100,347134312,265,265,265,265,0
|
|
20230531,170000,347134312,265,265,265,265,0
|
|
20230531,165900,347134312,265,265,265,265,0
|
|
20230531,165800,347134312,265,265,265,265,0
|
|
20230531,165700,347134312,265,265,265,265,0
|
|
20230531,165600,347134312,265,265,265,265,0
|
|
20230531,165500,347134312,265,265,265,265,0
|
|
20230531,165400,347134312,265,265,265,265,0
|
|
20230531,165300,347134312,265,265,265,265,0
|
|
20230531,165200,347134312,265,265,265,265,0
|
|
20230531,165100,347134312,265,265,265,265,0
|
|
20230531,165000,347134312,265,265,265,265,0
|
|
20230531,164900,347134312,265,265,265,265,0
|
|
20230531,164800,347134312,265,265,265,265,0
|
|
20230531,164700,347134312,265,265,265,265,0
|
|
20230531,164600,347134312,265,265,265,265,0
|
|
20230531,164500,347134312,265,265,265,265,0
|
|
20230531,164400,347134312,265,265,265,265,0
|
|
20230531,164300,347134312,265,265,265,265,0
|
|
20230531,164200,347134312,265,265,265,265,0
|
|
20230531,164100,347134312,265,265,265,265,0
|
|
20230531,164000,347134312,265,265,265,265,0
|
|
20230531,163900,347134312,265,265,265,265,0
|
|
20230531,163800,347134312,265,265,265,265,0
|
|
20230531,163700,347134312,265,265,265,265,0
|
|
20230531,163600,347134312,265,265,265,265,0
|
|
20230531,163500,347134312,265,265,265,265,0
|
|
20230531,163400,347134312,265,265,265,265,0
|
|
20230531,163300,347134312,265,265,265,265,0
|
|
20230531,163200,347134312,265,265,265,265,4177
|
|
20230531,163100,347134312,265,265,265,265,0
|
|
20230531,163000,347134312,265,265,265,265,0
|
|
20230531,162900,347134312,265,265,265,265,0
|
|
20230531,162800,347134312,265,265,265,265,0
|
|
20230531,162700,347134312,265,265,265,265,0
|
|
20230531,162600,347134312,265,265,265,265,0
|
|
20230531,162500,347134312,265,265,265,265,0
|
|
20230531,162400,347134312,265,265,265,265,0
|
|
20230531,162300,347134312,265,265,265,265,0
|
|
20230531,162200,347134312,265,265,265,265,0
|
|
20230531,162100,347134312,265,265,265,265,0
|
|
20230531,162000,347134312,265,265,265,265,0
|
|
20230531,161900,347134312,265,265,265,265,0
|
|
20230531,161800,347134312,265,265,265,265,0
|
|
20230531,161700,347134312,265,265,265,265,0
|
|
20230531,161600,347134312,265,265,265,265,0
|
|
20230531,161500,347134312,265,265,265,265,0
|
|
20230531,161400,347134312,265,265,265,265,0
|
|
20230531,161300,347134312,265,265,265,265,0
|
|
20230531,161200,347134312,265,265,265,265,0
|
|
20230531,161100,347134312,265,265,265,265,0
|
|
20230531,161000,347134312,265,265,265,265,0
|
|
20230531,160900,347134312,265,265,265,265,0
|
|
20230531,160800,347134312,265,265,265,265,0
|
|
20230531,160700,347134312,265,265,265,265,0
|
|
20230531,160600,347134312,265,265,265,265,0
|
|
20230531,160500,347134312,265,265,265,265,0
|
|
20230531,160400,347134312,265,265,265,265,0
|
|
20230531,160300,347134312,265,265,265,265,0
|
|
20230531,160200,347134312,265,265,265,265,4177
|
|
20230531,160100,347134312,265,265,265,265,0
|
|
20230531,160000,347134312,265,265,265,265,0
|
|
20230531,155900,347134312,265,265,265,265,0
|
|
20230531,155800,347134312,265,265,265,265,0
|
|
20230531,155700,347134312,265,265,265,265,0
|
|
20230531,155600,347134312,265,265,265,265,0
|
|
20230531,155500,347134312,265,265,265,265,0
|
|
20230531,155400,347134312,265,265,265,265,0
|
|
20230531,155300,347134312,265,265,265,265,0
|
|
20230531,155200,347134312,265,265,265,265,0
|
|
20230531,155100,347134312,265,265,265,265,0
|
|
20230531,155000,347134312,265,265,265,265,0
|
|
20230531,154900,347134312,265,265,265,265,0
|
|
20230531,154800,347134312,265,265,265,265,0
|
|
20230531,154700,347134312,265,265,265,265,0
|
|
20230531,154600,347134312,265,265,265,265,0
|
|
20230531,154500,347134312,265,265,265,265,0
|
|
20230531,154400,347134312,265,265,265,265,0
|
|
20230531,154300,347134312,265,265,265,265,0
|
|
20230531,154200,347134312,265,265,265,265,0
|
|
20230531,154100,347134312,265,265,265,265,0
|
|
20230531,154000,347134312,265,265,265,265,0
|
|
20230531,153900,347134312,265,265,265,265,0
|
|
20230531,153800,347134312,265,265,265,265,0
|
|
20230531,153700,347134312,265,265,265,265,0
|
|
20230531,153600,347134312,265,265,265,265,0
|
|
20230531,153500,347134312,265,265,265,265,0
|
|
20230531,153400,347134312,265,265,265,265,0
|
|
20230531,153300,347134312,265,265,265,265,0
|
|
20230531,153200,347134312,265,265,265,265,4177
|
|
20230531,153100,347134312,265,265,265,265,0
|
|
20230531,153000,347134312,265,265,265,265,4177
|
|
20230531,152900,346027407,265,265,265,265,0
|
|
20230531,152800,346027407,265,265,265,265,0
|
|
20230531,152700,346027407,265,265,265,265,0
|
|
20230531,152600,346027407,265,265,265,265,0
|
|
20230531,152500,346027407,265,265,265,265,0
|
|
20230531,152400,346027407,265,265,265,265,0
|
|
20230531,152300,346027407,265,265,265,265,0
|
|
20230531,152200,346027407,265,265,265,265,0
|
|
20230531,152100,346027407,265,265,265,265,0
|
|
20230531,152000,346027407,265,265,265,265,0
|
|
20230531,151900,346027407,265,264,265,264,1011
|
|
20230531,151800,345760003,265,264,265,264,1803
|
|
20230531,151700,345284008,265,264,265,264,3558
|
|
20230531,151600,344341139,265,265,265,264,1402
|
|
20230531,151500,343970010,265,265,265,264,1017
|
|
20230531,151400,343700506,264,265,265,264,1001
|
|
20230531,151300,343435242,265,265,265,264,625
|
|
20230531,151200,343269618,265,264,265,264,1953
|
|
20230531,151100,342752944,264,265,265,264,419
|
|
20230531,151000,342641931,265,264,265,264,429
|
|
20230531,150900,342528467,265,265,265,265,924
|
|
20230531,150800,342283607,264,265,265,264,302
|
|
20230531,150700,342203579,264,264,265,264,325
|
|
20230531,150600,342117766,264,265,265,264,3893
|
|
20230531,150500,341090012,265,265,265,264,2151
|
|
20230531,150400,340519998,265,264,265,264,2003
|
|
20230531,150300,339989204,264,265,265,264,614
|
|
20230531,150200,339826578,265,264,265,264,803
|
|
20230531,150100,339613966,264,265,265,264,865
|
|
20230531,150000,339385595,264,264,265,264,53
|
|
20230531,145900,339371552,264,263,265,263,3259
|
|
20230531,145800,338511167,264,264,264,263,7458
|
|
20230531,145700,336542256,264,264,264,263,10210
|
|
20230531,145600,333846817,264,264,264,264,535
|
|
20230531,145500,333705577,263,264,264,263,174
|
|
20230531,145400,333659643,264,263,264,263,134
|
|
20230531,145300,333624269,264,264,264,264,1
|
|
20230531,145200,333624005,264,263,264,263,812
|
|
20230531,145100,333409639,264,263,264,263,11
|
|
20230531,145000,333406736,263,263,263,263,1
|
|
20230531,144900,333406473,264,263,264,263,132
|
|
20230531,144800,333371626,264,264,264,264,661
|
|
20230531,144700,333197122,263,263,264,263,202
|
|
20230531,144600,333143796,264,264,264,263,371
|
|
20230531,144500,333045853,264,264,264,264,2389
|
|
20230531,144400,332415157,263,263,264,263,1955
|
|
20230531,144300,331899039,264,263,264,263,326
|
|
20230531,144200,331813081,263,264,264,263,80
|
|
20230531,144100,331791964,264,263,264,263,3329
|
|
20230531,144000,330913810,263,263,263,263,5000
|
|
20230531,143900,329598810,263,263,264,263,296
|
|
20230531,143800,329520668,264,265,265,264,3594
|
|
20230531,143700,328571842,264,265,265,264,2
|
|
20230531,143600,328571313,264,264,265,264,764
|
|
20230531,143500,328369606,265,265,265,265,56
|
|
20230531,143400,328354766,264,264,264,264,7752
|
|
20230531,143300,326308238,264,264,265,264,3
|
|
20230531,143200,326307445,265,265,265,265,815
|
|
20230531,143100,326091470,264,265,265,264,69
|
|
20230531,143000,326073194,265,265,265,265,50
|
|
20230531,142900,326059944,264,265,265,264,11
|
|
20230531,142800,326057030,265,263,265,263,184
|
|
20230531,142700,326008636,263,264,265,263,31322
|
|
20230531,142600,317745171,264,263,264,263,23
|
|
20230531,142500,317739117,264,264,264,263,74220
|
|
20230531,142400,298145038,265,265,265,265,1002
|
|
20230531,142300,297879508,264,264,264,264,1807
|
|
20230531,142200,297402460,264,265,265,264,13
|
|
20230531,142100,297399027,264,265,265,264,2
|
|
20230531,142000,297398498,264,264,265,264,6
|
|
20230531,141900,297396910,264,264,264,264,25
|
|
20230531,141800,297390310,264,264,264,264,1
|
|
20230531,141700,297390046,264,264,264,264,1
|
|
20230531,141600,297389782,264,265,265,264,602
|
|
20230531,141500,297230253,264,264,264,264,858
|
|
20230531,141400,297003741,264,264,264,264,18
|
|
20230531,141300,296998989,264,265,265,264,2
|
|
20230531,141200,296998460,265,264,265,264,119
|
|
20230531,141100,296966927,264,264,265,264,194
|
|
20230531,141000,296915699,264,265,265,264,10
|
|
20230531,140900,296913050,265,264,265,264,81
|
|
20230531,140800,296891616,264,264,264,264,1
|
|
20230531,140700,296891352,265,264,265,264,11
|
|
20230531,140600,296888438,265,265,265,264,181
|
|
20230531,140500,296840474,264,265,265,264,68
|
|
20230531,140400,296822455,265,265,265,264,12
|
|
20230531,140300,296819276,264,265,265,264,51
|
|
20230531,140200,296805762,265,265,265,264,271
|
|
20230531,140100,296733948,265,264,265,264,11
|
|
20230531,140000,296731034,264,265,265,264,101
|
|
20230531,135900,296704270,265,265,265,264,202
|
|
20230531,135800,296650741,265,264,265,264,412
|
|
20230531,135700,296541962,264,265,265,264,866
|
|
20230531,135600,296312473,264,264,264,264,1
|
|
20230531,135500,296312209,264,265,265,264,42
|
|
20230531,135400,296301080,264,265,265,264,2
|
|
20230531,135300,296300551,264,265,265,264,36
|
|
20230531,135200,296291012,264,265,265,264,9756
|
|
20230531,135100,293705673,266,265,266,265,581
|
|
20230531,135000,293551688,265,265,266,265,6520
|
|
20230531,134900,291823848,265,266,266,265,2
|
|
20230531,134800,291823317,265,265,265,265,135
|
|
20230531,134700,291787542,265,266,266,265,3
|
|
20230531,134600,291786745,266,266,266,265,9
|
|
20230531,134500,291784352,265,265,265,265,1
|
|
20230531,134400,291784087,265,265,265,265,1
|
|
20230531,134300,291783822,266,265,266,265,13
|
|
20230531,134200,291780365,265,265,265,265,11
|
|
20230531,134100,291777450,265,265,265,265,83
|
|
20230531,134000,291755455,265,265,265,265,10001
|
|
20230531,133900,289105190,265,265,265,265,30001
|
|
20230531,133800,281154925,265,266,266,265,1041
|
|
20230531,133700,280878020,265,266,266,265,26
|
|
20230531,133600,280871125,265,266,266,265,501
|
|
20230531,133500,280737860,266,265,266,265,121
|
|
20230531,133400,280705675,265,265,265,265,1
|
|
20230531,133300,280705410,265,265,265,265,1
|
|
20230531,133200,280705145,265,265,265,265,2789
|
|
20230531,133100,279966060,266,265,266,265,4992
|
|
20230531,133000,278638189,265,266,266,265,1011
|
|
20230531,132900,278369264,265,265,265,265,3604
|
|
20230531,132800,277414204,265,265,265,265,1
|
|
20230531,132700,277413939,266,265,266,265,8
|
|
20230531,132600,277411812,265,266,266,265,2016
|
|
20230531,132500,276877467,267,266,267,265,3540
|
|
20230531,132400,275932789,265,266,266,265,2
|
|
20230531,132300,275932258,266,266,266,266,8996
|
|
20230531,132200,273539322,266,266,266,266,1
|
|
20230531,132100,273539056,266,266,266,266,26
|
|
20230531,132000,273532140,266,266,266,266,1
|
|
20230531,131900,273531874,266,266,267,266,5611
|
|
20230531,131800,272039338,266,266,266,266,201
|
|
20230531,131700,271985872,266,266,266,266,1
|
|
20230531,131600,271985606,266,266,266,266,1647
|
|
20230531,131500,271547504,266,267,267,266,2003
|
|
20230531,131400,271014704,266,267,267,266,7
|
|
20230531,131300,271012836,267,266,267,266,2
|
|
20230531,131200,271012303,266,266,266,266,1
|
|
20230531,131100,271012037,266,267,267,266,13660
|
|
20230531,131000,267364818,266,266,266,266,1
|
|
20230531,130900,267364552,266,267,267,266,101
|
|
20230531,130800,267337586,266,266,266,266,1
|
|
20230531,130700,267337320,266,266,266,266,1
|
|
20230531,130600,267337054,266,267,267,266,6001
|
|
20230531,130500,265735788,266,267,267,266,2529
|
|
20230531,130400,265060546,266,266,266,266,140
|
|
20230531,130300,265023306,266,267,267,266,464
|
|
20230531,130200,264899520,267,266,267,266,5101
|
|
20230531,130100,263537554,266,266,266,266,1
|
|
20230531,130000,263537288,266,266,266,266,1
|
|
20230531,125900,263537022,266,266,266,266,83
|
|
20230531,125800,263514944,266,266,266,266,2
|
|
20230531,125700,263514412,266,266,266,266,1
|
|
20230531,125600,263514146,266,266,266,266,64
|
|
20230531,125500,263497122,266,266,266,266,274
|
|
20230531,125400,263424238,266,266,266,266,1
|
|
20230531,125300,263423972,266,266,266,266,1
|
|
20230531,125200,263423706,266,266,266,266,14308
|
|
20230531,125100,259617778,266,266,266,266,2170
|
|
20230531,125000,259040558,266,266,267,266,15
|
|
20230531,124900,259036555,266,266,266,266,1
|
|
20230531,124800,259036289,266,266,266,265,1745
|
|
20230531,124700,258573324,266,266,266,266,2
|
|
20230531,124600,258572792,265,265,265,265,1
|
|
20230531,124500,258572527,265,265,265,265,1
|
|
20230531,124400,258572262,266,265,266,265,6001
|
|
20230531,124300,256975997,265,265,265,265,0
|
|
20230531,124200,256975997,265,266,266,265,2380
|
|
20230531,124100,256345259,266,265,266,265,13
|
|
20230531,124000,256341802,265,265,265,265,0
|
|
20230531,123900,256341802,265,266,266,265,121
|
|
20230531,123800,256309618,266,266,266,266,100
|
|
20230531,123700,256283018,265,265,265,265,5001
|
|
20230531,123600,254957753,265,265,265,265,226
|
|
20230531,123500,254897863,265,265,265,265,0
|
|
20230531,123400,254897863,265,266,266,265,102
|
|
20230531,123300,254870733,266,266,266,266,127
|
|
20230531,123200,254836951,266,266,266,266,177
|
|
20230531,123100,254789869,265,266,266,265,10363
|
|
20230531,123000,252043413,266,266,266,266,107
|
|
20230531,122900,252014951,265,266,266,265,2
|
|
20230531,122800,252014420,266,265,266,265,12
|
|
20230531,122700,252011230,266,265,266,265,601
|
|
20230531,122600,251851365,265,265,266,265,1145
|
|
20230531,122500,251546797,265,265,265,265,1
|
|
20230531,122400,251546532,265,266,266,265,3262
|
|
20230531,122300,250678841,266,266,266,266,2
|
|
20230531,122200,250678309,266,266,266,266,0
|
|
20230531,122100,250678309,266,266,266,266,2739
|
|
20230531,122000,249949735,265,265,266,265,2002
|
|
20230531,121900,249417205,266,266,266,266,7
|
|
20230531,121800,249415343,265,265,265,265,2
|
|
20230531,121700,249414813,265,265,265,265,0
|
|
20230531,121600,249414813,265,266,266,265,1735
|
|
20230531,121500,248953304,266,265,266,265,381
|
|
20230531,121400,248852320,265,265,265,265,25
|
|
20230531,121300,248845695,265,265,265,265,1
|
|
20230531,121200,248845430,265,265,265,265,1
|
|
20230531,121100,248845165,265,266,266,265,83
|
|
20230531,121000,248823088,265,266,266,265,950
|
|
20230531,120900,248571236,266,265,267,265,62
|
|
20230531,120800,248554749,265,266,267,265,3994
|
|
20230531,120700,247492260,265,266,266,265,1855
|
|
20230531,120600,246998831,266,265,266,265,62
|
|
20230531,120500,246982381,266,266,267,266,10035
|
|
20230531,120400,244311565,266,266,266,266,1007
|
|
20230531,120300,244043703,265,266,266,265,995
|
|
20230531,120200,243779034,265,266,267,265,21575
|
|
20230531,120100,238058008,266,266,266,266,101
|
|
20230531,120000,238031142,266,266,266,266,1
|
|
20230531,115900,238030876,266,266,266,266,2
|
|
20230531,115800,238030344,266,266,266,266,365
|
|
20230531,115700,237933254,266,267,267,265,17450
|
|
20230531,115600,233274254,266,266,266,266,4271
|
|
20230531,115500,232138168,265,266,266,265,3
|
|
20230531,115400,232137371,266,265,266,265,100
|
|
20230531,115300,232110845,266,266,266,265,655
|
|
20230531,115200,231936616,265,266,266,265,5
|
|
20230531,115100,231935287,265,266,266,265,3
|
|
20230531,115000,231934490,265,266,266,265,101
|
|
20230531,114900,231907625,265,266,266,265,336
|
|
20230531,114800,231818250,266,265,266,265,11
|
|
20230531,114700,231815325,265,266,266,265,448
|
|
20230531,114600,231696158,265,265,265,265,1
|
|
20230531,114500,231695893,265,265,265,265,8873
|
|
20230531,114400,229344548,265,266,266,265,101
|
|
20230531,114300,229317683,266,265,266,265,105
|
|
20230531,114200,229289754,265,266,266,265,3
|
|
20230531,114100,229288958,265,266,267,265,4501
|
|
20230531,114000,228087207,267,267,267,265,21
|
|
20230531,113900,228081602,265,265,267,265,36
|
|
20230531,113800,228072022,265,265,265,265,1
|
|
20230531,113700,228071757,267,265,267,265,55
|
|
20230531,113600,228057074,267,265,267,265,21
|
|
20230531,113500,228051469,267,265,267,265,41
|
|
20230531,113400,228040524,267,267,267,265,3183
|
|
20230531,113300,227196899,267,267,267,265,132
|
|
20230531,113200,227161657,265,265,265,265,43463
|
|
20230531,113100,215643962,265,267,267,265,114
|
|
20230531,113000,215613652,265,266,266,265,5162
|
|
20230531,112900,214243212,266,266,266,266,1001
|
|
20230531,112800,213976946,266,266,266,266,101
|
|
20230531,112700,213950080,266,266,266,266,1
|
|
20230531,112600,213949814,266,266,266,266,1580
|
|
20230531,112500,213529534,266,266,266,266,500
|
|
20230531,112400,213396534,266,266,266,266,224
|
|
20230531,112300,213336950,266,266,266,266,502
|
|
20230531,112200,213203418,267,266,267,265,7818
|
|
20230531,112100,211123829,266,266,266,266,748
|
|
20230531,112000,210924861,266,266,266,266,1
|
|
20230531,111900,210924595,265,267,267,265,1803
|
|
20230531,111800,210443914,267,265,267,265,21
|
|
20230531,111700,210438309,265,266,266,265,124
|
|
20230531,111600,210405326,265,265,265,265,1
|
|
20230531,111500,210405061,265,266,266,265,2172
|
|
20230531,111400,209827310,266,265,266,265,29651
|
|
20230531,111300,201969295,266,266,266,265,1002
|
|
20230531,111200,201702764,265,266,266,265,501
|
|
20230531,111100,201569499,266,265,266,265,2490
|
|
20230531,111000,200907160,265,265,265,265,1266
|
|
20230531,110900,200571670,266,266,266,265,154
|
|
20230531,110800,200530713,266,266,267,266,1248
|
|
20230531,110700,200198744,267,265,267,265,3848
|
|
20230531,110600,199175175,266,265,266,265,10104
|
|
20230531,110500,196487615,265,266,266,265,7
|
|
20230531,110400,196485754,265,265,265,265,1
|
|
20230531,110300,196485489,266,265,266,265,328
|
|
20230531,110200,196398542,265,265,265,265,4114
|
|
20230531,110100,195308332,265,265,265,265,1
|
|
20230531,110000,195308067,266,266,266,265,129
|
|
20230531,105900,195273844,266,265,266,265,111
|
|
20230531,105800,195244323,265,265,266,265,43
|
|
20230531,105700,195232887,265,265,266,265,360
|
|
20230531,105600,195137287,266,265,266,265,24
|
|
20230531,105500,195130904,265,265,265,265,6061
|
|
20230531,105400,193524739,265,265,266,265,281
|
|
20230531,105300,193450004,265,265,266,265,178
|
|
20230531,105200,193402823,266,265,266,265,416
|
|
20230531,105100,193292528,265,266,266,265,2561
|
|
20230531,105000,192613720,266,266,267,266,4
|
|
20230531,104900,192612654,265,265,265,265,1
|
|
20230531,104800,192612389,266,267,267,266,2703
|
|
20230531,104700,191893390,266,266,266,266,1
|
|
20230531,104600,191893124,267,267,267,267,201
|
|
20230531,104500,191839457,266,266,266,266,2
|
|
20230531,104400,191838925,266,266,266,266,3501
|
|
20230531,104300,190907659,266,266,266,266,1000
|
|
20230531,104200,190641659,266,266,266,266,2
|
|
20230531,104100,190641127,266,266,266,266,11201
|
|
20230531,104000,187661661,267,267,267,267,5719
|
|
20230531,103900,186134688,267,267,267,267,27680
|
|
20230531,103800,178744128,267,267,267,267,4656
|
|
20230531,103700,177500976,267,267,267,267,20
|
|
20230531,103600,177495636,266,266,266,266,0
|
|
20230531,103500,177495636,266,266,266,266,1
|
|
20230531,103400,177495370,266,267,267,266,3657
|
|
20230531,103300,176522607,267,267,267,266,5210
|
|
20230531,103200,175136537,267,267,267,266,8172
|
|
20230531,103100,172954863,267,268,268,267,386
|
|
20230531,103000,172851425,268,268,268,268,25
|
|
20230531,102900,172844725,268,268,268,268,12
|
|
20230531,102800,172841509,268,268,268,268,50
|
|
20230531,102700,172828109,268,268,268,268,118
|
|
20230531,102600,172796485,268,268,268,268,1023
|
|
20230531,102500,172522321,267,268,268,267,35376
|
|
20230531,102400,163076769,268,268,268,268,37
|
|
20230531,102300,163066853,268,268,268,268,201
|
|
20230531,102200,163012985,268,268,268,268,948
|
|
20230531,102100,162758921,268,268,268,268,2081
|
|
20230531,102000,162201213,267,268,268,267,312
|
|
20230531,101900,162117598,268,268,268,268,0
|
|
20230531,101800,162117598,268,268,268,268,200
|
|
20230531,101700,162063998,268,268,268,268,1000
|
|
20230531,101600,161795998,268,267,268,267,291
|
|
20230531,101500,161718085,268,268,268,267,454
|
|
20230531,101400,161596453,267,267,268,267,4492
|
|
20230531,101300,160395789,267,267,267,267,72
|
|
20230531,101200,160376565,267,267,267,267,3350
|
|
20230531,101100,159482115,267,267,267,267,1000
|
|
20230531,101000,159215115,267,267,267,267,300
|
|
20230531,100900,159135015,268,268,268,267,705
|
|
20230531,100800,158946575,268,267,269,267,196
|
|
20230531,100700,158893889,267,269,269,267,539
|
|
20230531,100600,158749074,269,269,269,269,1100
|
|
20230531,100500,158453174,267,268,269,267,6212
|
|
20230531,100400,156789354,268,268,268,267,2017
|
|
20230531,100300,156248936,268,268,268,268,25
|
|
20230531,100200,156242236,268,268,268,268,1814
|
|
20230531,100100,155756084,268,267,268,267,12068
|
|
20230531,100000,152522860,268,267,268,267,4546
|
|
20230531,095900,151304753,268,267,268,267,252
|
|
20230531,095800,151237268,267,267,267,267,2683
|
|
20230531,095700,150520907,267,268,268,267,9500
|
|
20230531,095600,147975373,268,268,268,268,1210
|
|
20230531,095500,147651093,268,268,268,268,1310
|
|
20230531,095400,147300013,268,267,268,267,7181
|
|
20230531,095300,145382532,267,267,267,267,8018
|
|
20230531,095200,143241726,267,267,268,267,2389
|
|
20230531,095100,142601863,267,267,267,267,1538
|
|
20230531,095000,142191217,267,268,268,267,2154
|
|
20230531,094900,141615979,268,267,268,267,3326
|
|
20230531,094800,140724656,268,267,268,267,767
|
|
20230531,094700,140519797,267,267,267,267,1072
|
|
20230531,094600,140233573,267,267,267,267,122
|
|
20230531,094500,140200999,267,266,267,265,258960
|
|
20230531,094400,71291313,266,266,266,266,129
|
|
20230531,094300,71256999,266,266,266,266,61
|
|
20230531,094200,71240773,266,266,266,266,270
|
|
20230531,094100,71168953,266,266,266,266,1
|
|
20230531,094000,71168687,266,266,266,266,139
|
|
20230531,093900,71131713,266,266,266,266,1
|
|
20230531,093800,71131447,265,266,266,265,6230
|
|
20230531,093700,69476536,266,266,266,266,80
|
|
20230531,093600,69455256,265,265,266,265,359
|
|
20230531,093500,69359811,266,266,266,266,249
|
|
20230531,093400,69293577,266,266,266,265,1907
|
|
20230531,093300,68788215,266,266,266,266,2132
|
|
20230531,093200,68221103,266,266,266,266,2611
|
|
20230531,093100,67526577,266,266,266,265,230
|
|
20230531,093000,67465447,266,266,266,265,995
|
|
20230531,092900,67200878,266,266,266,266,1
|
|
20230531,092800,67200612,266,267,267,266,120
|
|
20230531,092700,67168682,267,267,267,267,850
|
|
20230531,092600,66941732,266,265,266,265,3
|
|
20230531,092500,66940935,266,266,266,265,19918
|
|
20230531,092400,61643011,266,265,266,265,3760
|
|
20230531,092300,60642901,266,265,266,265,401
|
|
20230531,092200,60536603,265,266,266,265,3123
|
|
20230531,092100,59708135,266,266,266,266,2435
|
|
20230531,092000,59060425,266,266,266,266,55
|
|
20230531,091900,59045795,266,266,266,266,22
|
|
20230531,091800,59039943,267,266,267,266,1283
|
|
20230531,091700,58698655,266,265,266,265,506
|
|
20230531,091600,58564564,265,265,265,265,1990
|
|
20230531,091500,58037214,265,265,265,265,250
|
|
20230531,091400,57970964,265,264,265,264,79255
|
|
20230531,091300,36974141,264,264,264,262,20866
|
|
20230531,091200,31486303,263,264,264,263,276
|
|
20230531,091100,31413639,264,263,264,263,148
|
|
20230531,091000,31374665,263,264,264,263,220
|
|
20230531,090900,31316635,263,264,264,263,9598
|
|
20230531,090800,28792155,264,264,264,264,99
|
|
20230531,090700,28766019,264,264,264,264,248
|
|
20230531,090600,28700547,263,263,264,263,7732
|
|
20230531,090500,26666931,263,263,263,262,30363
|
|
20230531,090400,18681463,263,264,264,263,25617
|
|
20230531,090300,11938558,264,263,264,263,265
|
|
20230531,090200,11868622,264,264,264,264,111
|
|
20230531,090100,11839318,264,264,265,264,5117
|
|
20230531,090000,10488334,265,264,265,263,39853
|