766 lines
34 KiB
CSV
766 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214300,2784379691,447,447,447,447,25848
|
|
20230531,214200,2784379691,447,447,447,447,0
|
|
20230531,214100,2784379691,447,447,447,447,0
|
|
20230531,214000,2784379691,447,447,447,447,0
|
|
20230531,213900,2784379691,447,447,447,447,0
|
|
20230531,213800,2784379691,447,447,447,447,0
|
|
20230531,213700,2784379691,447,447,447,447,0
|
|
20230531,213600,2784379691,447,447,447,447,0
|
|
20230531,213500,2784379691,447,447,447,447,0
|
|
20230531,213400,2784379691,447,447,447,447,0
|
|
20230531,213300,2784379691,447,447,447,447,0
|
|
20230531,213200,2784379691,447,447,447,447,0
|
|
20230531,213100,2784379691,447,447,447,447,0
|
|
20230531,213000,2784379691,447,447,447,447,0
|
|
20230531,212900,2784379691,447,447,447,447,0
|
|
20230531,212800,2784379691,447,447,447,447,0
|
|
20230531,212700,2784379691,447,447,447,447,0
|
|
20230531,212600,2784379691,447,447,447,447,0
|
|
20230531,212500,2784379691,447,447,447,447,0
|
|
20230531,212400,2784379691,447,447,447,447,0
|
|
20230531,212300,2784379691,447,447,447,447,0
|
|
20230531,212200,2784379691,447,447,447,447,0
|
|
20230531,212100,2784379691,447,447,447,447,0
|
|
20230531,212000,2784379691,447,447,447,447,0
|
|
20230531,211900,2784379691,447,447,447,447,0
|
|
20230531,211800,2784379691,447,447,447,447,0
|
|
20230531,211700,2784379691,447,447,447,447,0
|
|
20230531,211600,2784379691,447,447,447,447,0
|
|
20230531,211500,2784379691,447,447,447,447,0
|
|
20230531,211400,2784379691,447,447,447,447,0
|
|
20230531,211300,2784379691,447,447,447,447,25848
|
|
20230531,211200,2784379691,447,447,447,447,0
|
|
20230531,211100,2784379691,447,447,447,447,0
|
|
20230531,211000,2784379691,447,447,447,447,0
|
|
20230531,210900,2784379691,447,447,447,447,0
|
|
20230531,210800,2784379691,447,447,447,447,0
|
|
20230531,210700,2784379691,447,447,447,447,0
|
|
20230531,210600,2784379691,447,447,447,447,0
|
|
20230531,210500,2784379691,447,447,447,447,0
|
|
20230531,210400,2784379691,447,447,447,447,0
|
|
20230531,210300,2784379691,447,447,447,447,0
|
|
20230531,210200,2784379691,447,447,447,447,0
|
|
20230531,210100,2784379691,447,447,447,447,0
|
|
20230531,210000,2784379691,447,447,447,447,0
|
|
20230531,205900,2784379691,447,447,447,447,0
|
|
20230531,205800,2784379691,447,447,447,447,0
|
|
20230531,205700,2784379691,447,447,447,447,0
|
|
20230531,205600,2784379691,447,447,447,447,0
|
|
20230531,205500,2784379691,447,447,447,447,0
|
|
20230531,205400,2784379691,447,447,447,447,0
|
|
20230531,205300,2784379691,447,447,447,447,0
|
|
20230531,205200,2784379691,447,447,447,447,0
|
|
20230531,205100,2784379691,447,447,447,447,0
|
|
20230531,205000,2784379691,447,447,447,447,0
|
|
20230531,204900,2784379691,447,447,447,447,0
|
|
20230531,204800,2784379691,447,447,447,447,0
|
|
20230531,204700,2784379691,447,447,447,447,0
|
|
20230531,204600,2784379691,447,447,447,447,0
|
|
20230531,204500,2784379691,447,447,447,447,0
|
|
20230531,204400,2784379691,447,447,447,447,0
|
|
20230531,204300,2784379691,447,447,447,447,25848
|
|
20230531,204200,2784379691,447,447,447,447,0
|
|
20230531,204100,2784379691,447,447,447,447,0
|
|
20230531,204000,2784379691,447,447,447,447,0
|
|
20230531,203900,2784379691,447,447,447,447,0
|
|
20230531,203800,2784379691,447,447,447,447,0
|
|
20230531,203700,2784379691,447,447,447,447,0
|
|
20230531,203600,2784379691,447,447,447,447,0
|
|
20230531,203500,2784379691,447,447,447,447,0
|
|
20230531,203400,2784379691,447,447,447,447,0
|
|
20230531,203300,2784379691,447,447,447,447,0
|
|
20230531,203200,2784379691,447,447,447,447,0
|
|
20230531,203100,2784379691,447,447,447,447,0
|
|
20230531,203000,2784379691,447,447,447,447,0
|
|
20230531,202900,2784379691,447,447,447,447,0
|
|
20230531,202800,2784379691,447,447,447,447,0
|
|
20230531,202700,2784379691,447,447,447,447,0
|
|
20230531,202600,2784379691,447,447,447,447,0
|
|
20230531,202500,2784379691,447,447,447,447,0
|
|
20230531,202400,2784379691,447,447,447,447,0
|
|
20230531,202300,2784379691,447,447,447,447,0
|
|
20230531,202200,2784379691,447,447,447,447,0
|
|
20230531,202100,2784379691,447,447,447,447,0
|
|
20230531,202000,2784379691,447,447,447,447,0
|
|
20230531,201900,2784379691,447,447,447,447,0
|
|
20230531,201800,2784379691,447,447,447,447,0
|
|
20230531,201700,2784379691,447,447,447,447,0
|
|
20230531,201600,2784379691,447,447,447,447,0
|
|
20230531,201500,2784379691,447,447,447,447,0
|
|
20230531,201400,2784379691,447,447,447,447,0
|
|
20230531,201300,2784379691,447,447,447,447,25848
|
|
20230531,201200,2784379691,447,447,447,447,0
|
|
20230531,201100,2784379691,447,447,447,447,0
|
|
20230531,201000,2784379691,447,447,447,447,0
|
|
20230531,200900,2784379691,447,447,447,447,0
|
|
20230531,200800,2784379691,447,447,447,447,0
|
|
20230531,200700,2784379691,447,447,447,447,0
|
|
20230531,200600,2784379691,447,447,447,447,0
|
|
20230531,200500,2784379691,447,447,447,447,0
|
|
20230531,200400,2784379691,447,447,447,447,0
|
|
20230531,200300,2784379691,447,447,447,447,0
|
|
20230531,200200,2784379691,447,447,447,447,0
|
|
20230531,200100,2784379691,447,447,447,447,0
|
|
20230531,200000,2784379691,447,447,447,447,0
|
|
20230531,195900,2784379691,447,447,447,447,0
|
|
20230531,195800,2784379691,447,447,447,447,0
|
|
20230531,195700,2784379691,447,447,447,447,0
|
|
20230531,195600,2784379691,447,447,447,447,0
|
|
20230531,195500,2784379691,447,447,447,447,0
|
|
20230531,195400,2784379691,447,447,447,447,0
|
|
20230531,195300,2784379691,447,447,447,447,0
|
|
20230531,195200,2784379691,447,447,447,447,0
|
|
20230531,195100,2784379691,447,447,447,447,0
|
|
20230531,195000,2784379691,447,447,447,447,0
|
|
20230531,194900,2784379691,447,447,447,447,0
|
|
20230531,194800,2784379691,447,447,447,447,0
|
|
20230531,194700,2784379691,447,447,447,447,0
|
|
20230531,194600,2784379691,447,447,447,447,0
|
|
20230531,194500,2784379691,447,447,447,447,0
|
|
20230531,194400,2784379691,447,447,447,447,0
|
|
20230531,194300,2784379691,447,447,447,447,25848
|
|
20230531,194200,2784379691,447,447,447,447,0
|
|
20230531,194100,2784379691,447,447,447,447,0
|
|
20230531,194000,2784379691,447,447,447,447,0
|
|
20230531,193900,2784379691,447,447,447,447,0
|
|
20230531,193800,2784379691,447,447,447,447,0
|
|
20230531,193700,2784379691,447,447,447,447,0
|
|
20230531,193600,2784379691,447,447,447,447,0
|
|
20230531,193500,2784379691,447,447,447,447,0
|
|
20230531,193400,2784379691,447,447,447,447,0
|
|
20230531,193300,2784379691,447,447,447,447,0
|
|
20230531,193200,2784379691,447,447,447,447,0
|
|
20230531,193100,2784379691,447,447,447,447,0
|
|
20230531,193000,2784379691,447,447,447,447,0
|
|
20230531,192900,2784379691,447,447,447,447,0
|
|
20230531,192800,2784379691,447,447,447,447,0
|
|
20230531,192700,2784379691,447,447,447,447,0
|
|
20230531,192600,2784379691,447,447,447,447,0
|
|
20230531,192500,2784379691,447,447,447,447,0
|
|
20230531,192400,2784379691,447,447,447,447,0
|
|
20230531,192300,2784379691,447,447,447,447,0
|
|
20230531,192200,2784379691,447,447,447,447,0
|
|
20230531,192100,2784379691,447,447,447,447,0
|
|
20230531,192000,2784379691,447,447,447,447,0
|
|
20230531,191900,2784379691,447,447,447,447,0
|
|
20230531,191800,2784379691,447,447,447,447,0
|
|
20230531,191700,2784379691,447,447,447,447,0
|
|
20230531,191600,2784379691,447,447,447,447,0
|
|
20230531,191500,2784379691,447,447,447,447,0
|
|
20230531,191400,2784379691,447,447,447,447,0
|
|
20230531,191300,2784379691,447,447,447,447,25848
|
|
20230531,191200,2784379691,447,447,447,447,0
|
|
20230531,191100,2784379691,447,447,447,447,0
|
|
20230531,191000,2784379691,447,447,447,447,0
|
|
20230531,190900,2784379691,447,447,447,447,0
|
|
20230531,190800,2784379691,447,447,447,447,0
|
|
20230531,190700,2784379691,447,447,447,447,0
|
|
20230531,190600,2784379691,447,447,447,447,0
|
|
20230531,190500,2784379691,447,447,447,447,0
|
|
20230531,190400,2784379691,447,447,447,447,0
|
|
20230531,190300,2784379691,447,447,447,447,0
|
|
20230531,190200,2784379691,447,447,447,447,0
|
|
20230531,190100,2784379691,447,447,447,447,0
|
|
20230531,190000,2784379691,447,447,447,447,0
|
|
20230531,185900,2784379691,447,447,447,447,0
|
|
20230531,185800,2784379691,447,447,447,447,0
|
|
20230531,185700,2784379691,447,447,447,447,0
|
|
20230531,185600,2784379691,447,447,447,447,0
|
|
20230531,185500,2784379691,447,447,447,447,0
|
|
20230531,185400,2784379691,447,447,447,447,0
|
|
20230531,185300,2784379691,447,447,447,447,0
|
|
20230531,185200,2784379691,447,447,447,447,0
|
|
20230531,185100,2784379691,447,447,447,447,0
|
|
20230531,185000,2784379691,447,447,447,447,0
|
|
20230531,184900,2784379691,447,447,447,447,0
|
|
20230531,184800,2784379691,447,447,447,447,0
|
|
20230531,184700,2784379691,447,447,447,447,0
|
|
20230531,184600,2784379691,447,447,447,447,0
|
|
20230531,184500,2784379691,447,447,447,447,0
|
|
20230531,184400,2784379691,447,447,447,447,0
|
|
20230531,184300,2784379691,447,447,447,447,25848
|
|
20230531,184200,2784379691,447,447,447,447,0
|
|
20230531,184100,2784379691,447,447,447,447,0
|
|
20230531,184000,2784379691,447,447,447,447,0
|
|
20230531,183900,2784379691,447,447,447,447,0
|
|
20230531,183800,2784379691,447,447,447,447,0
|
|
20230531,183700,2784379691,447,447,447,447,0
|
|
20230531,183600,2784379691,447,447,447,447,0
|
|
20230531,183500,2784379691,447,447,447,447,0
|
|
20230531,183400,2784379691,447,447,447,447,0
|
|
20230531,183300,2784379691,447,447,447,447,0
|
|
20230531,183200,2784379691,447,447,447,447,0
|
|
20230531,183100,2784379691,447,447,447,447,0
|
|
20230531,183000,2784379691,447,447,447,447,0
|
|
20230531,182900,2784379691,447,447,447,447,0
|
|
20230531,182800,2784379691,447,447,447,447,0
|
|
20230531,182700,2784379691,447,447,447,447,0
|
|
20230531,182600,2784379691,447,447,447,447,0
|
|
20230531,182500,2784379691,447,447,447,447,0
|
|
20230531,182400,2784379691,447,447,447,447,0
|
|
20230531,182300,2784379691,447,447,447,447,0
|
|
20230531,182200,2784379691,447,447,447,447,0
|
|
20230531,182100,2784379691,447,447,447,447,0
|
|
20230531,182000,2784379691,447,447,447,447,0
|
|
20230531,181900,2784379691,447,447,447,447,0
|
|
20230531,181800,2784379691,447,447,447,447,0
|
|
20230531,181700,2784379691,447,447,447,447,0
|
|
20230531,181600,2784379691,447,447,447,447,0
|
|
20230531,181500,2784379691,447,447,447,447,0
|
|
20230531,181400,2784379691,447,447,447,447,0
|
|
20230531,181300,2784379691,447,447,447,447,25848
|
|
20230531,181200,2784379691,447,447,447,447,0
|
|
20230531,181100,2784379691,447,447,447,447,0
|
|
20230531,181000,2784379691,447,447,447,447,0
|
|
20230531,180900,2784379691,447,447,447,447,0
|
|
20230531,180800,2784379691,447,447,447,447,0
|
|
20230531,180700,2784379691,447,447,447,447,0
|
|
20230531,180600,2784379691,447,447,447,447,0
|
|
20230531,180500,2784379691,447,447,447,447,0
|
|
20230531,180400,2784379691,447,447,447,447,0
|
|
20230531,180300,2784379691,447,447,447,447,0
|
|
20230531,180200,2784379691,447,447,447,447,0
|
|
20230531,180100,2784379691,447,447,447,447,0
|
|
20230531,180000,2784379691,447,447,447,447,0
|
|
20230531,175900,2784379691,447,447,447,447,0
|
|
20230531,175800,2784379691,447,447,447,447,0
|
|
20230531,175700,2784379691,447,447,447,447,0
|
|
20230531,175600,2784379691,447,447,447,447,0
|
|
20230531,175500,2784379691,447,447,447,447,0
|
|
20230531,175400,2784379691,447,447,447,447,0
|
|
20230531,175300,2784379691,447,447,447,447,0
|
|
20230531,175200,2784379691,447,447,447,447,0
|
|
20230531,175100,2784379691,447,447,447,447,0
|
|
20230531,175000,2784379691,447,447,447,447,0
|
|
20230531,174900,2784379691,447,447,447,447,0
|
|
20230531,174800,2784379691,447,447,447,447,0
|
|
20230531,174700,2784379691,447,447,447,447,0
|
|
20230531,174600,2784379691,447,447,447,447,0
|
|
20230531,174500,2784379691,447,447,447,447,0
|
|
20230531,174400,2784379691,447,447,447,447,0
|
|
20230531,174300,2784379691,447,447,447,447,25848
|
|
20230531,174200,2784379691,447,447,447,447,0
|
|
20230531,174100,2784379691,447,447,447,447,0
|
|
20230531,174000,2784379691,447,447,447,447,0
|
|
20230531,173900,2784379691,447,447,447,447,0
|
|
20230531,173800,2784379691,447,447,447,447,0
|
|
20230531,173700,2784379691,447,447,447,447,0
|
|
20230531,173600,2784379691,447,447,447,447,0
|
|
20230531,173500,2784379691,447,447,447,447,0
|
|
20230531,173400,2784379691,447,447,447,447,0
|
|
20230531,173300,2784379691,447,447,447,447,0
|
|
20230531,173200,2784379691,447,447,447,447,0
|
|
20230531,173100,2784379691,447,447,447,447,0
|
|
20230531,173000,2784379691,447,447,447,447,0
|
|
20230531,172900,2784379691,447,447,447,447,0
|
|
20230531,172800,2784379691,447,447,447,447,0
|
|
20230531,172700,2784379691,447,447,447,447,0
|
|
20230531,172600,2784379691,447,447,447,447,0
|
|
20230531,172500,2784379691,447,447,447,447,0
|
|
20230531,172400,2784379691,447,447,447,447,0
|
|
20230531,172300,2784379691,447,447,447,447,0
|
|
20230531,172200,2784379691,447,447,447,447,0
|
|
20230531,172100,2784379691,447,447,447,447,0
|
|
20230531,172000,2784379691,447,447,447,447,0
|
|
20230531,171900,2784379691,447,447,447,447,0
|
|
20230531,171800,2784379691,447,447,447,447,0
|
|
20230531,171700,2784379691,447,447,447,447,0
|
|
20230531,171600,2784379691,447,447,447,447,0
|
|
20230531,171500,2784379691,447,447,447,447,0
|
|
20230531,171400,2784379691,447,447,447,447,0
|
|
20230531,171300,2784379691,447,447,447,447,25848
|
|
20230531,171200,2784379691,447,447,447,447,0
|
|
20230531,171100,2784379691,447,447,447,447,0
|
|
20230531,171000,2784379691,447,447,447,447,0
|
|
20230531,170900,2784379691,447,447,447,447,0
|
|
20230531,170800,2784379691,447,447,447,447,0
|
|
20230531,170700,2784379691,447,447,447,447,0
|
|
20230531,170600,2784379691,447,447,447,447,0
|
|
20230531,170500,2784379691,447,447,447,447,0
|
|
20230531,170400,2784379691,447,447,447,447,0
|
|
20230531,170300,2784379691,447,447,447,447,0
|
|
20230531,170200,2784379691,447,447,447,447,0
|
|
20230531,170100,2784379691,447,447,447,447,0
|
|
20230531,170000,2784379691,447,447,447,447,0
|
|
20230531,165900,2784379691,447,447,447,447,0
|
|
20230531,165800,2784379691,447,447,447,447,0
|
|
20230531,165700,2784379691,447,447,447,447,0
|
|
20230531,165600,2784379691,447,447,447,447,0
|
|
20230531,165500,2784379691,447,447,447,447,0
|
|
20230531,165400,2784379691,447,447,447,447,0
|
|
20230531,165300,2784379691,447,447,447,447,0
|
|
20230531,165200,2784379691,447,447,447,447,0
|
|
20230531,165100,2784379691,447,447,447,447,0
|
|
20230531,165000,2784379691,447,447,447,447,0
|
|
20230531,164900,2784379691,447,447,447,447,0
|
|
20230531,164800,2784379691,447,447,447,447,0
|
|
20230531,164700,2784379691,447,447,447,447,0
|
|
20230531,164600,2784379691,447,447,447,447,0
|
|
20230531,164500,2784379691,447,447,447,447,0
|
|
20230531,164400,2784379691,447,447,447,447,0
|
|
20230531,164300,2784379691,447,447,447,447,25848
|
|
20230531,164200,2784379691,447,447,447,447,0
|
|
20230531,164100,2784379691,447,447,447,447,0
|
|
20230531,164000,2784379691,447,447,447,447,0
|
|
20230531,163900,2784379691,447,447,447,447,0
|
|
20230531,163800,2784379691,447,447,447,447,0
|
|
20230531,163700,2784379691,447,447,447,447,0
|
|
20230531,163600,2784379691,447,447,447,447,0
|
|
20230531,163500,2784379691,447,447,447,447,0
|
|
20230531,163400,2784379691,447,447,447,447,0
|
|
20230531,163300,2784379691,447,447,447,447,0
|
|
20230531,163200,2784379691,447,447,447,447,0
|
|
20230531,163100,2784379691,447,447,447,447,0
|
|
20230531,163000,2784379691,447,447,447,447,0
|
|
20230531,162900,2784379691,447,447,447,447,0
|
|
20230531,162800,2784379691,447,447,447,447,0
|
|
20230531,162700,2784379691,447,447,447,447,0
|
|
20230531,162600,2784379691,447,447,447,447,0
|
|
20230531,162500,2784379691,447,447,447,447,0
|
|
20230531,162400,2784379691,447,447,447,447,0
|
|
20230531,162300,2784379691,447,447,447,447,0
|
|
20230531,162200,2784379691,447,447,447,447,0
|
|
20230531,162100,2784379691,447,447,447,447,0
|
|
20230531,162000,2784379691,447,447,447,447,0
|
|
20230531,161900,2784379691,447,447,447,447,0
|
|
20230531,161800,2784379691,447,447,447,447,0
|
|
20230531,161700,2784379691,447,447,447,447,0
|
|
20230531,161600,2784379691,447,447,447,447,0
|
|
20230531,161500,2784379691,447,447,447,447,0
|
|
20230531,161400,2784379691,447,447,447,447,0
|
|
20230531,161300,2784379691,447,447,447,447,25848
|
|
20230531,161200,2784379691,447,447,447,447,0
|
|
20230531,161100,2784379691,447,447,447,447,0
|
|
20230531,161000,2784379691,447,447,447,447,0
|
|
20230531,160900,2784379691,447,447,447,447,0
|
|
20230531,160800,2784379691,447,447,447,447,0
|
|
20230531,160700,2784379691,447,447,447,447,0
|
|
20230531,160600,2784379691,447,447,447,447,0
|
|
20230531,160500,2784379691,447,447,447,447,0
|
|
20230531,160400,2784379691,447,447,447,447,0
|
|
20230531,160300,2784379691,447,447,447,447,0
|
|
20230531,160200,2784379691,447,447,447,447,0
|
|
20230531,160100,2784379691,447,447,447,447,0
|
|
20230531,160000,2784379691,447,447,447,447,0
|
|
20230531,155900,2784379691,447,447,447,447,0
|
|
20230531,155800,2784379691,447,447,447,447,0
|
|
20230531,155700,2784379691,447,447,447,447,0
|
|
20230531,155600,2784379691,447,447,447,447,0
|
|
20230531,155500,2784379691,447,447,447,447,0
|
|
20230531,155400,2784379691,447,447,447,447,0
|
|
20230531,155300,2784379691,447,447,447,447,0
|
|
20230531,155200,2784379691,447,447,447,447,0
|
|
20230531,155100,2784379691,447,447,447,447,0
|
|
20230531,155000,2784379691,447,447,447,447,0
|
|
20230531,154900,2784379691,447,447,447,447,0
|
|
20230531,154800,2784379691,447,447,447,447,0
|
|
20230531,154700,2784379691,447,447,447,447,0
|
|
20230531,154600,2784379691,447,447,447,447,0
|
|
20230531,154500,2784379691,447,447,447,447,0
|
|
20230531,154400,2784379691,447,447,447,447,0
|
|
20230531,154300,2784379691,447,447,447,447,25848
|
|
20230531,154200,2784379691,447,447,447,447,0
|
|
20230531,154100,2784379691,447,447,447,447,0
|
|
20230531,154000,2784379691,447,447,447,447,0
|
|
20230531,153900,2784379691,447,447,447,447,0
|
|
20230531,153800,2784379691,447,447,447,447,0
|
|
20230531,153700,2784379691,447,447,447,447,0
|
|
20230531,153600,2784379691,447,447,447,447,0
|
|
20230531,153500,2784379691,447,447,447,447,0
|
|
20230531,153400,2784379691,447,447,447,447,0
|
|
20230531,153300,2784379691,447,447,447,447,0
|
|
20230531,153200,2784379691,447,447,447,447,0
|
|
20230531,153100,2784379691,447,447,447,447,0
|
|
20230531,153000,2784379691,447,447,447,447,25848
|
|
20230531,152900,2772825635,443,443,443,443,0
|
|
20230531,152800,2772825635,443,443,443,443,0
|
|
20230531,152700,2772825635,443,443,443,443,0
|
|
20230531,152600,2772825635,443,443,443,443,0
|
|
20230531,152500,2772825635,443,443,443,443,0
|
|
20230531,152400,2772825635,443,443,443,443,0
|
|
20230531,152300,2772825635,443,443,443,443,0
|
|
20230531,152200,2772825635,443,443,443,443,0
|
|
20230531,152100,2772825635,443,443,443,443,0
|
|
20230531,152000,2772825635,443,443,443,443,0
|
|
20230531,151900,2772825635,443,443,444,441,11001
|
|
20230531,151800,2767970404,444,445,445,443,11
|
|
20230531,151700,2767965515,441,443,445,441,17640
|
|
20230531,151600,2760161085,444,443,444,443,628
|
|
20230531,151500,2759882871,444,443,444,443,118
|
|
20230531,151400,2759830592,444,444,444,443,5508
|
|
20230531,151300,2757388840,444,443,444,443,363
|
|
20230531,151200,2757228016,445,444,445,443,6228
|
|
20230531,151100,2754467782,445,444,445,444,346
|
|
20230531,151000,2754314128,445,443,445,443,8185
|
|
20230531,150900,2750687987,445,444,445,444,168
|
|
20230531,150800,2750613387,443,446,446,443,4273
|
|
20230531,150700,2748719029,446,445,446,445,14
|
|
20230531,150600,2748712795,446,445,446,445,14
|
|
20230531,150500,2748706555,446,445,446,443,1067
|
|
20230531,150400,2748233747,446,446,446,445,443
|
|
20230531,150300,2748036590,446,445,446,445,85
|
|
20230531,150200,2747998760,445,443,445,443,20
|
|
20230531,150100,2747989870,445,443,445,443,11
|
|
20230531,150000,2747984977,445,443,445,443,10
|
|
20230531,145900,2747980537,447,447,447,447,0
|
|
20230531,145800,2747980537,447,443,447,443,25
|
|
20230531,145700,2747969442,447,447,447,447,53
|
|
20230531,145600,2747945751,447,447,447,447,0
|
|
20230531,145500,2747945751,447,444,447,443,20415
|
|
20230531,145400,2738881946,447,447,447,447,10
|
|
20230531,145300,2738877476,447,444,447,444,179
|
|
20230531,145200,2738797775,448,447,448,444,1866
|
|
20230531,145100,2737968387,448,448,449,447,2274
|
|
20230531,145000,2736949633,448,444,448,444,7708
|
|
20230531,144900,2733512555,446,446,446,446,130
|
|
20230531,144800,2733454575,446,444,446,444,5424
|
|
20230531,144700,2731041085,445,445,445,445,15644
|
|
20230531,144600,2724079505,445,445,445,445,1
|
|
20230531,144500,2724079060,445,443,445,443,63
|
|
20230531,144400,2724051061,445,443,445,443,311
|
|
20230531,144300,2723913268,445,444,445,443,1590
|
|
20230531,144200,2723208508,445,444,445,444,36
|
|
20230531,144100,2723192519,445,444,445,443,4957
|
|
20230531,144000,2720994133,444,444,444,443,295
|
|
20230531,143900,2720863163,443,442,444,440,3030
|
|
20230531,143800,2719528912,444,442,444,441,11210
|
|
20230531,143700,2714584424,442,445,446,441,1803
|
|
20230531,143600,2713788888,445,445,445,445,1
|
|
20230531,143500,2713788443,446,445,446,445,20
|
|
20230531,143400,2713779525,443,443,443,443,200
|
|
20230531,143300,2713690925,446,444,446,441,7387
|
|
20230531,143200,2710428374,444,444,444,444,29
|
|
20230531,143100,2710415498,442,447,447,441,31345
|
|
20230531,143000,2696572584,447,447,448,447,11275
|
|
20230531,142900,2691532634,447,447,448,447,7404
|
|
20230531,142800,2688222890,442,445,448,442,16041
|
|
20230531,142700,2681120085,447,447,447,446,16
|
|
20230531,142600,2681112943,443,448,448,443,9080
|
|
20230531,142500,2677073031,448,448,448,444,6788
|
|
20230531,142400,2674056202,448,448,449,448,10871
|
|
20230531,142300,2669185984,448,447,449,447,10673
|
|
20230531,142200,2664414993,445,446,447,445,7700
|
|
20230531,142100,2660985958,447,447,447,446,571
|
|
20230531,142000,2660730722,448,447,448,445,7888
|
|
20230531,141900,2657218088,447,447,447,447,194
|
|
20230531,141800,2657131370,447,448,449,447,56
|
|
20230531,141700,2657106319,449,445,449,444,11614
|
|
20230531,141600,2651934207,447,447,447,447,10
|
|
20230531,141500,2651929737,444,447,448,443,10085
|
|
20230531,141400,2647438340,443,450,450,442,64346
|
|
20230531,141300,2618885312,448,449,449,444,29817
|
|
20230531,141200,2605599686,446,445,449,445,9869
|
|
20230531,141100,2601207890,445,449,449,445,4536
|
|
20230531,141000,2599185091,449,448,449,445,21051
|
|
20230531,140900,2589770947,449,446,449,446,21764
|
|
20230531,140800,2580061219,446,449,449,446,6580
|
|
20230531,140700,2577119990,446,448,449,446,13094
|
|
20230531,140600,2571276123,449,449,449,449,151
|
|
20230531,140500,2571208324,450,450,450,450,0
|
|
20230531,140400,2571208324,450,450,450,448,219
|
|
20230531,140300,2571110112,448,449,450,448,16890
|
|
20230531,140200,2563542886,450,449,450,449,774
|
|
20230531,140100,2563194886,450,449,450,449,431
|
|
20230531,140000,2563001342,449,450,450,449,4463
|
|
20230531,135900,2560997410,449,449,451,449,1128
|
|
20230531,135800,2560490888,449,450,451,449,4088
|
|
20230531,135700,2558650780,450,451,452,450,10105
|
|
20230531,135600,2554093761,451,450,451,448,5940
|
|
20230531,135500,2551420713,447,450,451,447,1987
|
|
20230531,135400,2550526719,447,447,451,446,21088
|
|
20230531,135300,2541087703,448,450,450,447,25094
|
|
20230531,135200,2529848448,450,451,451,450,2321
|
|
20230531,135100,2528802697,451,454,455,450,37650
|
|
20230531,135000,2511714547,454,452,454,451,13117
|
|
20230531,134900,2505776722,451,451,452,451,26103
|
|
20230531,134800,2493985196,451,452,453,445,114725
|
|
20230531,134700,2442737104,453,451,453,451,13675
|
|
20230531,134600,2436559742,451,453,453,450,110
|
|
20230531,134500,2436510125,449,451,453,446,66115
|
|
20230531,134400,2406903981,451,451,452,449,14031
|
|
20230531,134300,2400581872,451,454,454,450,2638
|
|
20230531,134200,2399392154,455,450,455,448,35843
|
|
20230531,134100,2383233183,450,451,451,449,12591
|
|
20230531,134000,2377566989,453,450,453,450,12840
|
|
20230531,133900,2371770795,450,453,453,450,2115
|
|
20230531,133800,2370816803,451,452,455,451,5136
|
|
20230531,133700,2368487297,452,455,455,452,3523
|
|
20230531,133600,2366884635,451,451,455,450,11670
|
|
20230531,133500,2361622946,455,451,455,449,7193
|
|
20230531,133400,2358372814,455,457,457,448,17554
|
|
20230531,133300,2350417709,457,456,457,454,9284
|
|
20230531,133200,2346195981,454,457,457,454,1854
|
|
20230531,133100,2345349684,457,456,459,452,29260
|
|
20230531,133000,2331994795,456,452,456,452,22872
|
|
20230531,132900,2321608655,450,447,452,447,11884
|
|
20230531,132800,2316268012,445,451,451,445,41402
|
|
20230531,132700,2297782858,449,453,453,447,100109
|
|
20230531,132600,2252835227,452,455,455,452,7798
|
|
20230531,132500,2249305312,455,454,456,454,6017
|
|
20230531,132400,2246569661,453,452,456,451,32398
|
|
20230531,132300,2231917492,451,448,452,448,37246
|
|
20230531,132200,2215165052,450,454,454,448,69792
|
|
20230531,132100,2183814613,454,452,458,451,68369
|
|
20230531,132000,2152716253,452,450,454,448,26285
|
|
20230531,131900,2140881510,449,457,457,449,63186
|
|
20230531,131800,2112280110,455,457,457,452,45015
|
|
20230531,131700,2091838688,457,455,460,449,101009
|
|
20230531,131600,2045833003,455,458,458,448,234862
|
|
20230531,131500,1939692817,458,468,469,455,338453
|
|
20230531,131400,1784155910,468,478,478,468,252700
|
|
20230531,131300,1664808609,478,486,486,473,252839
|
|
20230531,131200,1543494341,488,488,494,476,715698
|
|
20230531,131100,1196199558,488,477,495,473,1105300
|
|
20230531,131000,663444063,467,467,467,467,0
|
|
20230531,130900,663444063,467,466,467,466,43098
|
|
20230531,130800,643331131,466,462,467,460,122450
|
|
20230531,130700,586502693,462,460,462,459,83625
|
|
20230531,130600,548007269,460,455,460,455,111656
|
|
20230531,130500,496930576,455,455,455,455,8545
|
|
20230531,130400,493042601,455,456,456,455,76
|
|
20230531,130300,493007995,456,452,456,452,26748
|
|
20230531,130200,480840784,454,454,454,451,5400
|
|
20230531,130100,478405273,454,454,454,450,2042
|
|
20230531,130000,477483566,454,454,454,454,6284
|
|
20230531,125900,474630630,454,453,454,453,465
|
|
20230531,125800,474419580,454,453,454,452,1081
|
|
20230531,125700,473930141,454,453,454,453,80
|
|
20230531,125600,473893896,454,454,454,454,1614
|
|
20230531,125500,473161140,454,455,455,454,1034
|
|
20230531,125400,472691700,455,454,455,453,4891
|
|
20230531,125300,470471346,454,454,454,454,2174
|
|
20230531,125200,469484350,454,454,455,454,4801
|
|
20230531,125100,467304478,454,454,454,453,742
|
|
20230531,125000,466967620,454,453,454,453,1799
|
|
20230531,124900,466152374,454,454,454,453,1178
|
|
20230531,124800,465617565,454,454,454,453,290
|
|
20230531,124700,465485976,454,454,454,453,2548
|
|
20230531,124600,464330034,454,450,454,450,75400
|
|
20230531,124500,430319708,450,451,451,450,358
|
|
20230531,124400,430158581,450,450,450,450,4176
|
|
20230531,124300,428279381,450,450,450,450,1963
|
|
20230531,124200,427396031,450,450,450,450,26
|
|
20230531,124100,427384331,450,450,450,450,61
|
|
20230531,124000,427356881,450,450,450,450,50
|
|
20230531,123900,427334381,450,450,450,450,1
|
|
20230531,123800,427333931,450,450,450,449,27
|
|
20230531,123700,427321782,450,449,450,449,2713
|
|
20230531,123600,426101045,450,450,451,450,355
|
|
20230531,123500,425941290,450,450,451,450,1251
|
|
20230531,123400,425378259,450,450,450,450,200
|
|
20230531,123300,425288259,451,451,451,450,3501
|
|
20230531,123200,423712803,450,450,450,450,4870
|
|
20230531,123100,421521303,450,451,451,450,137
|
|
20230531,123000,421459646,451,451,451,451,25
|
|
20230531,122900,421448371,452,452,452,452,8000
|
|
20230531,122800,417832371,452,452,452,452,14
|
|
20230531,122700,417826043,450,453,453,450,161
|
|
20230531,122600,417753580,454,452,454,452,40
|
|
20230531,122500,417735464,449,452,454,449,320
|
|
20230531,122400,417590644,449,449,454,447,3473
|
|
20230531,122300,416026534,454,449,455,449,60822
|
|
20230531,122200,388494916,449,449,449,449,500
|
|
20230531,122100,388270416,449,447,449,447,33
|
|
20230531,122000,388255655,448,448,448,448,4066
|
|
20230531,121900,386434087,448,445,448,445,481
|
|
20230531,121800,386219239,445,445,445,445,0
|
|
20230531,121700,386219239,445,445,445,445,1452
|
|
20230531,121600,385573099,445,445,445,445,0
|
|
20230531,121500,385573099,445,445,445,445,0
|
|
20230531,121400,385573099,445,445,445,445,0
|
|
20230531,121300,385573099,445,445,445,445,0
|
|
20230531,121200,385573099,445,445,445,445,0
|
|
20230531,121100,385573099,445,445,445,445,0
|
|
20230531,121000,385573099,445,445,445,445,0
|
|
20230531,120900,385573099,445,445,445,445,120
|
|
20230531,120800,385519699,445,445,445,445,0
|
|
20230531,120700,385519699,445,445,445,445,0
|
|
20230531,120600,385519699,445,448,448,445,268
|
|
20230531,120500,385399695,448,448,448,448,1
|
|
20230531,120400,385399247,445,448,448,444,2168
|
|
20230531,120300,384434157,446,447,447,446,90
|
|
20230531,120200,384393955,447,447,447,447,1000
|
|
20230531,120100,383946955,447,446,447,446,1186
|
|
20230531,120000,383417042,445,445,445,445,2919
|
|
20230531,115900,382118087,447,447,447,447,0
|
|
20230531,115800,382118087,447,447,447,447,0
|
|
20230531,115700,382118087,447,447,447,447,0
|
|
20230531,115600,382118087,447,446,447,445,3179
|
|
20230531,115500,380700726,447,447,447,447,0
|
|
20230531,115400,380700726,447,447,447,446,51
|
|
20230531,115300,380677930,446,447,447,446,666
|
|
20230531,115200,380380731,447,448,448,447,1377
|
|
20230531,115100,379765211,446,446,446,446,0
|
|
20230531,115000,379765211,446,446,446,446,5000
|
|
20230531,114900,377535211,446,447,447,446,2586
|
|
20230531,114800,376381270,447,448,448,447,2950
|
|
20230531,114700,375062619,448,448,448,448,0
|
|
20230531,114600,375062619,448,448,448,448,114
|
|
20230531,114500,375011547,448,448,448,448,516
|
|
20230531,114400,374780379,448,447,448,447,1282
|
|
20230531,114300,374206044,447,447,447,446,3549
|
|
20230531,114200,372619691,445,449,449,445,18044
|
|
20230531,114100,364573708,448,448,448,448,630
|
|
20230531,114000,364291468,447,449,449,447,5309
|
|
20230531,113900,361911183,450,452,453,450,7231
|
|
20230531,113800,358655059,453,453,453,452,2354
|
|
20230531,113700,357589951,453,453,453,453,100
|
|
20230531,113600,357544651,452,454,454,452,1205
|
|
20230531,113500,356999453,453,455,456,453,19254
|
|
20230531,113400,348244313,455,453,455,453,12453
|
|
20230531,113300,342588165,454,451,454,451,9476
|
|
20230531,113200,338298028,451,451,451,450,1124
|
|
20230531,113100,337791243,451,453,453,451,537
|
|
20230531,113000,337548114,453,453,454,452,10867
|
|
20230531,112900,332620116,452,450,453,450,29582
|
|
20230531,112800,319242792,451,450,451,450,40000
|
|
20230531,112700,301230618,450,445,450,445,56071
|
|
20230531,112600,276089765,445,444,445,444,529
|
|
20230531,112500,275854361,445,445,445,445,8627
|
|
20230531,112400,272015346,445,445,445,445,10
|
|
20230531,112300,272010896,445,445,445,445,205
|
|
20230531,112200,271919671,445,445,445,445,9
|
|
20230531,112100,271915666,445,444,445,444,513
|
|
20230531,112000,271687869,444,444,444,444,0
|
|
20230531,111900,271687869,444,444,444,444,225
|
|
20230531,111800,271587969,445,445,445,443,326
|
|
20230531,111700,271443499,445,444,445,444,473
|
|
20230531,111600,271233461,444,444,444,444,127
|
|
20230531,111500,271177073,444,444,444,443,1427
|
|
20230531,111400,270543719,444,444,444,444,125
|
|
20230531,111300,270488219,445,445,445,445,36
|
|
20230531,111200,270472199,446,445,446,445,91
|
|
20230531,111100,270431638,446,446,446,446,28
|
|
20230531,111000,270419150,446,446,446,446,246
|
|
20230531,110900,270309434,443,443,447,443,70693
|
|
20230531,110800,238736335,443,443,443,443,235
|
|
20230531,110700,238632230,443,443,443,443,35
|
|
20230531,110600,238616725,443,442,443,442,25000
|
|
20230531,110500,227541942,442,441,442,441,26919
|
|
20230531,110400,215670662,441,441,441,441,250
|
|
20230531,110300,215560412,441,441,441,440,3192
|
|
20230531,110200,214154432,441,441,441,441,0
|
|
20230531,110100,214154432,441,441,441,441,800
|
|
20230531,110000,213801632,441,441,441,441,0
|
|
20230531,105900,213801632,441,442,442,441,102
|
|
20230531,105800,213756648,441,441,441,441,900
|
|
20230531,105700,213359748,441,442,442,441,16
|
|
20230531,105600,213352677,443,443,443,443,0
|
|
20230531,105500,213352677,443,443,443,443,1
|
|
20230531,105400,213352234,441,441,441,441,1000
|
|
20230531,105300,212911234,443,443,443,443,0
|
|
20230531,105200,212911234,443,443,443,443,0
|
|
20230531,105100,212911234,443,442,443,441,2223
|
|
20230531,105000,211930604,443,443,443,443,0
|
|
20230531,104900,211930604,443,443,443,443,0
|
|
20230531,104800,211930604,443,443,443,443,1
|
|
20230531,104700,211930161,442,443,443,442,130
|
|
20230531,104600,211872575,443,444,444,443,113
|
|
20230531,104500,211822404,444,444,444,444,206
|
|
20230531,104400,211730940,445,445,445,444,4
|
|
20230531,104300,211729161,445,442,445,442,2931
|
|
20230531,104200,210433641,442,442,442,442,7000
|
|
20230531,104100,207339641,443,443,443,443,0
|
|
20230531,104000,207339641,443,443,443,443,507
|
|
20230531,103900,207115040,443,443,443,443,14
|
|
20230531,103800,207108838,444,444,444,444,4
|
|
20230531,103700,207107062,444,444,444,444,118
|
|
20230531,103600,207054670,444,444,444,444,200
|
|
20230531,103500,206965870,444,444,444,444,501
|
|
20230531,103400,206743426,444,444,444,444,5
|
|
20230531,103300,206741206,443,443,443,443,2000
|
|
20230531,103200,205855206,443,441,444,441,1080
|
|
20230531,103100,205378319,441,445,445,441,8675
|
|
20230531,103000,201537512,445,445,445,445,1000
|
|
20230531,102900,201092512,446,446,446,446,125
|
|
20230531,102800,201036762,446,446,447,446,3229
|
|
20230531,102700,199596603,447,447,447,447,25
|
|
20230531,102600,199585428,447,447,447,447,36
|
|
20230531,102500,199569336,447,447,447,447,25
|
|
20230531,102400,199558161,447,447,447,445,546
|
|
20230531,102300,199314635,447,446,447,446,57
|
|
20230531,102200,199289171,447,447,447,447,11
|
|
20230531,102100,199284254,447,446,447,446,442
|
|
20230531,102000,199087091,447,447,447,447,0
|
|
20230531,101900,199087091,447,447,447,447,0
|
|
20230531,101800,199087091,447,446,447,446,108
|
|
20230531,101700,199038898,447,447,447,447,17
|
|
20230531,101600,199031299,447,446,447,446,105
|
|
20230531,101500,198984464,445,445,446,445,11025
|
|
20230531,101400,194076893,445,445,445,445,93
|
|
20230531,101300,194035508,445,445,445,445,388
|
|
20230531,101200,193862848,445,445,445,445,0
|
|
20230531,101100,193862848,445,445,445,445,200
|
|
20230531,101000,193773848,446,446,446,446,49
|
|
20230531,100900,193751994,444,446,446,444,3845
|
|
20230531,100800,192039899,447,447,447,447,35
|
|
20230531,100700,192024254,447,446,447,446,101
|
|
20230531,100600,191979207,447,446,447,446,1225
|
|
20230531,100500,191431832,447,446,447,446,6308
|
|
20230531,100400,188618361,446,444,446,444,2443
|
|
20230531,100300,187528883,446,446,446,446,0
|
|
20230531,100200,187528883,446,444,446,444,8667
|
|
20230531,100100,183674312,444,443,444,443,111
|
|
20230531,100000,183625137,444,444,444,444,25
|
|
20230531,095900,183614037,442,442,442,442,0
|
|
20230531,095800,183614037,442,442,442,442,389
|
|
20230531,095700,183442099,443,443,443,443,0
|
|
20230531,095600,183442099,443,443,443,443,630
|
|
20230531,095500,183163009,443,443,443,443,205
|
|
20230531,095400,183072194,444,444,444,444,1
|
|
20230531,095300,183071750,445,445,445,442,4916
|
|
20230531,095200,180893208,445,445,445,445,80
|
|
20230531,095100,180857608,444,445,445,444,2025
|
|
20230531,095000,179958483,445,445,445,445,1
|
|
20230531,094900,179958038,445,445,445,445,25
|
|
20230531,094800,179946913,445,445,445,443,3402
|
|
20230531,094700,178436026,445,444,445,444,1136
|
|
20230531,094600,177931006,444,443,444,443,515
|
|
20230531,094500,177702347,443,443,443,443,100
|
|
20230531,094400,177658047,443,443,443,443,1443
|
|
20230531,094300,177018798,443,443,443,443,210
|
|
20230531,094200,176925768,444,444,444,444,873
|
|
20230531,094100,176538156,444,444,444,444,6
|
|
20230531,094000,176535492,444,444,444,444,25
|
|
20230531,093900,176524392,444,444,444,443,1334
|
|
20230531,093800,175932246,445,446,446,444,5891
|
|
20230531,093700,173311708,445,446,446,445,175
|
|
20230531,093600,173233758,446,446,446,445,1699
|
|
20230531,093500,172476054,446,445,446,445,726
|
|
20230531,093400,172152759,445,444,445,443,7273
|
|
20230531,093300,168928406,443,444,444,443,9961
|
|
20230531,093200,164512722,444,443,444,443,2622
|
|
20230531,093100,163348564,443,443,444,443,1269
|
|
20230531,093000,162786396,444,444,446,443,11613
|
|
20230531,092900,157623337,445,444,445,444,5406
|
|
20230531,092800,155222038,444,445,445,444,2741
|
|
20230531,092700,154003293,446,446,447,446,5365
|
|
20230531,092600,151610502,447,445,447,444,17608
|
|
20230531,092500,143774118,444,444,446,443,4717
|
|
20230531,092400,141678561,446,447,447,444,2716
|
|
20230531,092300,140470446,447,446,447,445,6985
|
|
20230531,092200,137352195,447,446,447,446,2150
|
|
20230531,092100,136393244,445,447,448,445,6064
|
|
20230531,092000,133689919,448,448,448,447,3818
|
|
20230531,091900,131980256,449,449,450,449,52667
|
|
20230531,091800,108305724,449,445,449,445,26691
|
|
20230531,091700,96376372,445,444,445,440,12080
|
|
20230531,091600,91032802,444,446,447,444,3404
|
|
20230531,091500,89516896,446,445,446,445,5403
|
|
20230531,091400,87108042,446,445,446,444,11777
|
|
20230531,091300,81867235,445,445,445,441,4505
|
|
20230531,091200,79875001,441,445,445,440,6777
|
|
20230531,091100,76871665,445,443,445,439,28084
|
|
20230531,091000,64408542,440,441,441,440,1719
|
|
20230531,090900,63652157,439,440,443,439,13750
|
|
20230531,090800,57585400,440,439,440,439,3661
|
|
20230531,090700,55975069,439,437,439,436,3369
|
|
20230531,090600,54504249,437,433,443,433,12963
|
|
20230531,090500,48806061,433,438,438,433,1673
|
|
20230531,090400,48076354,438,438,438,438,1809
|
|
20230531,090300,47284012,438,442,442,438,43
|
|
20230531,090200,47265152,443,427,443,427,88410
|
|
20230531,090100,8691424,427,427,427,424,1206
|
|
20230531,090000,8180062,427,425,428,419,19382
|