704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,204100,32467614,754,754,754,754,1868
|
|
20230531,204000,32467614,754,754,754,754,0
|
|
20230531,203900,32467614,754,754,754,754,0
|
|
20230531,203800,32467614,754,754,754,754,0
|
|
20230531,203700,32467614,754,754,754,754,0
|
|
20230531,203600,32467614,754,754,754,754,0
|
|
20230531,203500,32467614,754,754,754,754,0
|
|
20230531,203400,32467614,754,754,754,754,0
|
|
20230531,203300,32467614,754,754,754,754,0
|
|
20230531,203200,32467614,754,754,754,754,0
|
|
20230531,203100,32467614,754,754,754,754,0
|
|
20230531,203000,32467614,754,754,754,754,0
|
|
20230531,202900,32467614,754,754,754,754,0
|
|
20230531,202800,32467614,754,754,754,754,0
|
|
20230531,202700,32467614,754,754,754,754,0
|
|
20230531,202600,32467614,754,754,754,754,0
|
|
20230531,202500,32467614,754,754,754,754,0
|
|
20230531,202400,32467614,754,754,754,754,0
|
|
20230531,202300,32467614,754,754,754,754,0
|
|
20230531,202200,32467614,754,754,754,754,0
|
|
20230531,202100,32467614,754,754,754,754,0
|
|
20230531,202000,32467614,754,754,754,754,0
|
|
20230531,201900,32467614,754,754,754,754,0
|
|
20230531,201800,32467614,754,754,754,754,0
|
|
20230531,201700,32467614,754,754,754,754,0
|
|
20230531,201600,32467614,754,754,754,754,0
|
|
20230531,201500,32467614,754,754,754,754,0
|
|
20230531,201400,32467614,754,754,754,754,0
|
|
20230531,201300,32467614,754,754,754,754,0
|
|
20230531,201200,32467614,754,754,754,754,0
|
|
20230531,201100,32467614,754,754,754,754,1868
|
|
20230531,201000,32467614,754,754,754,754,0
|
|
20230531,200900,32467614,754,754,754,754,0
|
|
20230531,200800,32467614,754,754,754,754,0
|
|
20230531,200700,32467614,754,754,754,754,0
|
|
20230531,200600,32467614,754,754,754,754,0
|
|
20230531,200500,32467614,754,754,754,754,0
|
|
20230531,200400,32467614,754,754,754,754,0
|
|
20230531,200300,32467614,754,754,754,754,0
|
|
20230531,200200,32467614,754,754,754,754,0
|
|
20230531,200100,32467614,754,754,754,754,0
|
|
20230531,200000,32467614,754,754,754,754,0
|
|
20230531,195900,32467614,754,754,754,754,0
|
|
20230531,195800,32467614,754,754,754,754,0
|
|
20230531,195700,32467614,754,754,754,754,0
|
|
20230531,195600,32467614,754,754,754,754,0
|
|
20230531,195500,32467614,754,754,754,754,0
|
|
20230531,195400,32467614,754,754,754,754,0
|
|
20230531,195300,32467614,754,754,754,754,0
|
|
20230531,195200,32467614,754,754,754,754,0
|
|
20230531,195100,32467614,754,754,754,754,0
|
|
20230531,195000,32467614,754,754,754,754,0
|
|
20230531,194900,32467614,754,754,754,754,0
|
|
20230531,194800,32467614,754,754,754,754,0
|
|
20230531,194700,32467614,754,754,754,754,0
|
|
20230531,194600,32467614,754,754,754,754,0
|
|
20230531,194500,32467614,754,754,754,754,0
|
|
20230531,194400,32467614,754,754,754,754,0
|
|
20230531,194300,32467614,754,754,754,754,0
|
|
20230531,194200,32467614,754,754,754,754,0
|
|
20230531,194100,32467614,754,754,754,754,1868
|
|
20230531,194000,32467614,754,754,754,754,0
|
|
20230531,193900,32467614,754,754,754,754,0
|
|
20230531,193800,32467614,754,754,754,754,0
|
|
20230531,193700,32467614,754,754,754,754,0
|
|
20230531,193600,32467614,754,754,754,754,0
|
|
20230531,193500,32467614,754,754,754,754,0
|
|
20230531,193400,32467614,754,754,754,754,0
|
|
20230531,193300,32467614,754,754,754,754,0
|
|
20230531,193200,32467614,754,754,754,754,0
|
|
20230531,193100,32467614,754,754,754,754,0
|
|
20230531,193000,32467614,754,754,754,754,0
|
|
20230531,192900,32467614,754,754,754,754,0
|
|
20230531,192800,32467614,754,754,754,754,0
|
|
20230531,192700,32467614,754,754,754,754,0
|
|
20230531,192600,32467614,754,754,754,754,0
|
|
20230531,192500,32467614,754,754,754,754,0
|
|
20230531,192400,32467614,754,754,754,754,0
|
|
20230531,192300,32467614,754,754,754,754,0
|
|
20230531,192200,32467614,754,754,754,754,0
|
|
20230531,192100,32467614,754,754,754,754,0
|
|
20230531,192000,32467614,754,754,754,754,0
|
|
20230531,191900,32467614,754,754,754,754,0
|
|
20230531,191800,32467614,754,754,754,754,0
|
|
20230531,191700,32467614,754,754,754,754,0
|
|
20230531,191600,32467614,754,754,754,754,0
|
|
20230531,191500,32467614,754,754,754,754,0
|
|
20230531,191400,32467614,754,754,754,754,0
|
|
20230531,191300,32467614,754,754,754,754,0
|
|
20230531,191200,32467614,754,754,754,754,0
|
|
20230531,191100,32467614,754,754,754,754,1868
|
|
20230531,191000,32467614,754,754,754,754,0
|
|
20230531,190900,32467614,754,754,754,754,0
|
|
20230531,190800,32467614,754,754,754,754,0
|
|
20230531,190700,32467614,754,754,754,754,0
|
|
20230531,190600,32467614,754,754,754,754,0
|
|
20230531,190500,32467614,754,754,754,754,0
|
|
20230531,190400,32467614,754,754,754,754,0
|
|
20230531,190300,32467614,754,754,754,754,0
|
|
20230531,190200,32467614,754,754,754,754,0
|
|
20230531,190100,32467614,754,754,754,754,0
|
|
20230531,190000,32467614,754,754,754,754,0
|
|
20230531,185900,32467614,754,754,754,754,0
|
|
20230531,185800,32467614,754,754,754,754,0
|
|
20230531,185700,32467614,754,754,754,754,0
|
|
20230531,185600,32467614,754,754,754,754,0
|
|
20230531,185500,32467614,754,754,754,754,0
|
|
20230531,185400,32467614,754,754,754,754,0
|
|
20230531,185300,32467614,754,754,754,754,0
|
|
20230531,185200,32467614,754,754,754,754,0
|
|
20230531,185100,32467614,754,754,754,754,0
|
|
20230531,185000,32467614,754,754,754,754,0
|
|
20230531,184900,32467614,754,754,754,754,0
|
|
20230531,184800,32467614,754,754,754,754,0
|
|
20230531,184700,32467614,754,754,754,754,0
|
|
20230531,184600,32467614,754,754,754,754,0
|
|
20230531,184500,32467614,754,754,754,754,0
|
|
20230531,184400,32467614,754,754,754,754,0
|
|
20230531,184300,32467614,754,754,754,754,0
|
|
20230531,184200,32467614,754,754,754,754,0
|
|
20230531,184100,32467614,754,754,754,754,1868
|
|
20230531,184000,32467614,754,754,754,754,0
|
|
20230531,183900,32467614,754,754,754,754,0
|
|
20230531,183800,32467614,754,754,754,754,0
|
|
20230531,183700,32467614,754,754,754,754,0
|
|
20230531,183600,32467614,754,754,754,754,0
|
|
20230531,183500,32467614,754,754,754,754,0
|
|
20230531,183400,32467614,754,754,754,754,0
|
|
20230531,183300,32467614,754,754,754,754,0
|
|
20230531,183200,32467614,754,754,754,754,0
|
|
20230531,183100,32467614,754,754,754,754,0
|
|
20230531,183000,32467614,754,754,754,754,0
|
|
20230531,182900,32467614,754,754,754,754,0
|
|
20230531,182800,32467614,754,754,754,754,0
|
|
20230531,182700,32467614,754,754,754,754,0
|
|
20230531,182600,32467614,754,754,754,754,0
|
|
20230531,182500,32467614,754,754,754,754,0
|
|
20230531,182400,32467614,754,754,754,754,0
|
|
20230531,182300,32467614,754,754,754,754,0
|
|
20230531,182200,32467614,754,754,754,754,0
|
|
20230531,182100,32467614,754,754,754,754,0
|
|
20230531,182000,32467614,754,754,754,754,0
|
|
20230531,181900,32467614,754,754,754,754,0
|
|
20230531,181800,32467614,754,754,754,754,0
|
|
20230531,181700,32467614,754,754,754,754,0
|
|
20230531,181600,32467614,754,754,754,754,0
|
|
20230531,181500,32467614,754,754,754,754,0
|
|
20230531,181400,32467614,754,754,754,754,0
|
|
20230531,181300,32467614,754,754,754,754,0
|
|
20230531,181200,32467614,754,754,754,754,0
|
|
20230531,181100,32467614,754,754,754,754,1868
|
|
20230531,181000,32467614,754,754,754,754,0
|
|
20230531,180900,32467614,754,754,754,754,0
|
|
20230531,180800,32467614,754,754,754,754,0
|
|
20230531,180700,32467614,754,754,754,754,0
|
|
20230531,180600,32467614,754,754,754,754,0
|
|
20230531,180500,32467614,754,754,754,754,0
|
|
20230531,180400,32467614,754,754,754,754,0
|
|
20230531,180300,32467614,754,754,754,754,0
|
|
20230531,180200,32467614,754,754,754,754,0
|
|
20230531,180100,32467614,754,754,754,754,0
|
|
20230531,180000,32467614,754,754,754,754,0
|
|
20230531,175900,32467614,754,754,754,754,0
|
|
20230531,175800,32467614,754,754,754,754,0
|
|
20230531,175700,32467614,754,754,754,754,0
|
|
20230531,175600,32467614,754,754,754,754,0
|
|
20230531,175500,32467614,754,754,754,754,0
|
|
20230531,175400,32467614,754,754,754,754,0
|
|
20230531,175300,32467614,754,754,754,754,0
|
|
20230531,175200,32467614,754,754,754,754,0
|
|
20230531,175100,32467614,754,754,754,754,0
|
|
20230531,175000,32467614,754,754,754,754,0
|
|
20230531,174900,32467614,754,754,754,754,0
|
|
20230531,174800,32467614,754,754,754,754,0
|
|
20230531,174700,32467614,754,754,754,754,0
|
|
20230531,174600,32467614,754,754,754,754,0
|
|
20230531,174500,32467614,754,754,754,754,0
|
|
20230531,174400,32467614,754,754,754,754,0
|
|
20230531,174300,32467614,754,754,754,754,0
|
|
20230531,174200,32467614,754,754,754,754,0
|
|
20230531,174100,32467614,754,754,754,754,1868
|
|
20230531,174000,32467614,754,754,754,754,0
|
|
20230531,173900,32467614,754,754,754,754,0
|
|
20230531,173800,32467614,754,754,754,754,0
|
|
20230531,173700,32467614,754,754,754,754,0
|
|
20230531,173600,32467614,754,754,754,754,0
|
|
20230531,173500,32467614,754,754,754,754,0
|
|
20230531,173400,32467614,754,754,754,754,0
|
|
20230531,173300,32467614,754,754,754,754,0
|
|
20230531,173200,32467614,754,754,754,754,0
|
|
20230531,173100,32467614,754,754,754,754,0
|
|
20230531,173000,32467614,754,754,754,754,0
|
|
20230531,172900,32467614,754,754,754,754,0
|
|
20230531,172800,32467614,754,754,754,754,0
|
|
20230531,172700,32467614,754,754,754,754,0
|
|
20230531,172600,32467614,754,754,754,754,0
|
|
20230531,172500,32467614,754,754,754,754,0
|
|
20230531,172400,32467614,754,754,754,754,0
|
|
20230531,172300,32467614,754,754,754,754,0
|
|
20230531,172200,32467614,754,754,754,754,0
|
|
20230531,172100,32467614,754,754,754,754,0
|
|
20230531,172000,32467614,754,754,754,754,0
|
|
20230531,171900,32467614,754,754,754,754,0
|
|
20230531,171800,32467614,754,754,754,754,0
|
|
20230531,171700,32467614,754,754,754,754,0
|
|
20230531,171600,32467614,754,754,754,754,0
|
|
20230531,171500,32467614,754,754,754,754,0
|
|
20230531,171400,32467614,754,754,754,754,0
|
|
20230531,171300,32467614,754,754,754,754,0
|
|
20230531,171200,32467614,754,754,754,754,0
|
|
20230531,171100,32467614,754,754,754,754,1868
|
|
20230531,171000,32467614,754,754,754,754,0
|
|
20230531,170900,32467614,754,754,754,754,0
|
|
20230531,170800,32467614,754,754,754,754,0
|
|
20230531,170700,32467614,754,754,754,754,0
|
|
20230531,170600,32467614,754,754,754,754,0
|
|
20230531,170500,32467614,754,754,754,754,0
|
|
20230531,170400,32467614,754,754,754,754,0
|
|
20230531,170300,32467614,754,754,754,754,0
|
|
20230531,170200,32467614,754,754,754,754,0
|
|
20230531,170100,32467614,754,754,754,754,0
|
|
20230531,170000,32467614,754,754,754,754,0
|
|
20230531,165900,32467614,754,754,754,754,0
|
|
20230531,165800,32467614,754,754,754,754,0
|
|
20230531,165700,32467614,754,754,754,754,0
|
|
20230531,165600,32467614,754,754,754,754,0
|
|
20230531,165500,32467614,754,754,754,754,0
|
|
20230531,165400,32467614,754,754,754,754,0
|
|
20230531,165300,32467614,754,754,754,754,0
|
|
20230531,165200,32467614,754,754,754,754,0
|
|
20230531,165100,32467614,754,754,754,754,0
|
|
20230531,165000,32467614,754,754,754,754,0
|
|
20230531,164900,32467614,754,754,754,754,0
|
|
20230531,164800,32467614,754,754,754,754,0
|
|
20230531,164700,32467614,754,754,754,754,0
|
|
20230531,164600,32467614,754,754,754,754,0
|
|
20230531,164500,32467614,754,754,754,754,0
|
|
20230531,164400,32467614,754,754,754,754,0
|
|
20230531,164300,32467614,754,754,754,754,0
|
|
20230531,164200,32467614,754,754,754,754,0
|
|
20230531,164100,32467614,754,754,754,754,1868
|
|
20230531,164000,32467614,754,754,754,754,0
|
|
20230531,163900,32467614,754,754,754,754,0
|
|
20230531,163800,32467614,754,754,754,754,0
|
|
20230531,163700,32467614,754,754,754,754,0
|
|
20230531,163600,32467614,754,754,754,754,0
|
|
20230531,163500,32467614,754,754,754,754,0
|
|
20230531,163400,32467614,754,754,754,754,0
|
|
20230531,163300,32467614,754,754,754,754,0
|
|
20230531,163200,32467614,754,754,754,754,0
|
|
20230531,163100,32467614,754,754,754,754,0
|
|
20230531,163000,32467614,754,754,754,754,0
|
|
20230531,162900,32467614,754,754,754,754,0
|
|
20230531,162800,32467614,754,754,754,754,0
|
|
20230531,162700,32467614,754,754,754,754,0
|
|
20230531,162600,32467614,754,754,754,754,0
|
|
20230531,162500,32467614,754,754,754,754,0
|
|
20230531,162400,32467614,754,754,754,754,0
|
|
20230531,162300,32467614,754,754,754,754,0
|
|
20230531,162200,32467614,754,754,754,754,0
|
|
20230531,162100,32467614,754,754,754,754,0
|
|
20230531,162000,32467614,754,754,754,754,0
|
|
20230531,161900,32467614,754,754,754,754,0
|
|
20230531,161800,32467614,754,754,754,754,0
|
|
20230531,161700,32467614,754,754,754,754,0
|
|
20230531,161600,32467614,754,754,754,754,0
|
|
20230531,161500,32467614,754,754,754,754,0
|
|
20230531,161400,32467614,754,754,754,754,0
|
|
20230531,161300,32467614,754,754,754,754,0
|
|
20230531,161200,32467614,754,754,754,754,0
|
|
20230531,161100,32467614,754,754,754,754,1868
|
|
20230531,161000,32467614,754,754,754,754,0
|
|
20230531,160900,32467614,754,754,754,754,0
|
|
20230531,160800,32467614,754,754,754,754,0
|
|
20230531,160700,32467614,754,754,754,754,0
|
|
20230531,160600,32467614,754,754,754,754,0
|
|
20230531,160500,32467614,754,754,754,754,0
|
|
20230531,160400,32467614,754,754,754,754,0
|
|
20230531,160300,32467614,754,754,754,754,0
|
|
20230531,160200,32467614,754,754,754,754,0
|
|
20230531,160100,32467614,754,754,754,754,0
|
|
20230531,160000,32467614,754,754,754,754,0
|
|
20230531,155900,32467614,754,754,754,754,0
|
|
20230531,155800,32467614,754,754,754,754,0
|
|
20230531,155700,32467614,754,754,754,754,0
|
|
20230531,155600,32467614,754,754,754,754,0
|
|
20230531,155500,32467614,754,754,754,754,0
|
|
20230531,155400,32467614,754,754,754,754,0
|
|
20230531,155300,32467614,754,754,754,754,0
|
|
20230531,155200,32467614,754,754,754,754,0
|
|
20230531,155100,32467614,754,754,754,754,0
|
|
20230531,155000,32467614,754,754,754,754,0
|
|
20230531,154900,32467614,754,754,754,754,0
|
|
20230531,154800,32467614,754,754,754,754,0
|
|
20230531,154700,32467614,754,754,754,754,0
|
|
20230531,154600,32467614,754,754,754,754,0
|
|
20230531,154500,32467614,754,754,754,754,0
|
|
20230531,154400,32467614,754,754,754,754,0
|
|
20230531,154300,32467614,754,754,754,754,0
|
|
20230531,154200,32467614,754,754,754,754,0
|
|
20230531,154100,32467614,754,754,754,754,1868
|
|
20230531,154000,32467614,754,754,754,754,0
|
|
20230531,153900,32467614,754,754,754,754,0
|
|
20230531,153800,32467614,754,754,754,754,0
|
|
20230531,153700,32467614,754,754,754,754,0
|
|
20230531,153600,32467614,754,754,754,754,0
|
|
20230531,153500,32467614,754,754,754,754,0
|
|
20230531,153400,32467614,754,754,754,754,0
|
|
20230531,153300,32467614,754,754,754,754,0
|
|
20230531,153200,32467614,754,754,754,754,0
|
|
20230531,153100,32467614,754,754,754,754,0
|
|
20230531,153000,32467614,754,754,754,754,1868
|
|
20230531,152900,31059142,754,754,754,754,0
|
|
20230531,152800,31059142,754,754,754,754,0
|
|
20230531,152700,31059142,754,754,754,754,0
|
|
20230531,152600,31059142,754,754,754,754,0
|
|
20230531,152500,31059142,754,754,754,754,0
|
|
20230531,152400,31059142,754,754,754,754,0
|
|
20230531,152300,31059142,754,754,754,754,0
|
|
20230531,152200,31059142,754,754,754,754,0
|
|
20230531,152100,31059142,754,754,754,754,0
|
|
20230531,152000,31059142,754,754,754,754,0
|
|
20230531,151900,31059142,754,747,754,747,500
|
|
20230531,151800,30684198,747,746,747,745,1001
|
|
20230531,151700,29938251,745,745,747,745,452
|
|
20230531,151600,29601311,745,745,745,745,836
|
|
20230531,151500,28978491,746,746,746,746,1
|
|
20230531,151400,28977745,745,745,745,745,82
|
|
20230531,151300,28916655,746,745,746,745,62
|
|
20230531,151200,28870464,746,745,746,745,2
|
|
20230531,151100,28868973,746,745,746,745,81
|
|
20230531,151000,28808608,746,746,746,746,0
|
|
20230531,150900,28808608,746,750,750,746,21
|
|
20230531,150800,28792938,750,746,750,746,67
|
|
20230531,150700,28742936,746,746,746,746,501
|
|
20230531,150600,28369190,746,746,746,746,61
|
|
20230531,150500,28323684,746,746,746,746,61
|
|
20230531,150400,28278178,746,746,746,746,1
|
|
20230531,150300,28277432,746,750,750,746,63
|
|
20230531,150200,28230430,746,746,746,746,1
|
|
20230531,150100,28229684,746,746,746,746,61
|
|
20230531,150000,28184178,750,746,750,746,71
|
|
20230531,145900,28131172,750,750,750,747,124
|
|
20230531,145800,28038178,751,750,751,750,1478
|
|
20230531,145700,26928267,751,749,751,749,2730
|
|
20230531,145600,24880772,745,750,750,745,963
|
|
20230531,145500,24158837,750,745,750,745,63
|
|
20230531,145400,24111895,745,749,749,745,2
|
|
20230531,145300,24110401,745,745,745,745,61
|
|
20230531,145200,24064956,750,748,750,748,10
|
|
20230531,145100,24057466,745,745,745,745,63
|
|
20230531,145000,24010531,748,745,748,745,311
|
|
20230531,144900,23778086,749,745,749,745,257
|
|
20230531,144800,23585597,745,747,747,745,306
|
|
20230531,144700,23357137,745,745,745,745,47
|
|
20230531,144600,23322122,744,744,744,744,62
|
|
20230531,144500,23275994,744,744,744,744,62
|
|
20230531,144400,23229866,744,744,744,744,1
|
|
20230531,144300,23229122,744,744,744,744,62
|
|
20230531,144200,23182994,744,744,744,744,0
|
|
20230531,144100,23182994,744,744,744,744,62
|
|
20230531,144000,23136866,744,744,744,744,61
|
|
20230531,143900,23091482,744,744,744,744,0
|
|
20230531,143800,23091482,744,744,744,744,63
|
|
20230531,143700,23044610,744,744,744,744,61
|
|
20230531,143600,22999226,744,744,744,744,1
|
|
20230531,143500,22998482,744,744,744,744,61
|
|
20230531,143400,22953098,744,744,744,744,0
|
|
20230531,143300,22953098,744,744,744,744,63
|
|
20230531,143200,22906226,744,744,744,744,61
|
|
20230531,143100,22860842,744,744,744,744,1
|
|
20230531,143000,22860098,744,744,744,744,61
|
|
20230531,142900,22814714,744,744,744,744,0
|
|
20230531,142800,22814714,744,744,744,744,62
|
|
20230531,142700,22768586,744,744,744,744,62
|
|
20230531,142600,22722458,744,744,744,744,1
|
|
20230531,142500,22721714,744,744,744,744,61
|
|
20230531,142400,22676330,745,745,745,745,4
|
|
20230531,142300,22673350,744,744,744,744,62
|
|
20230531,142200,22627222,744,744,744,744,62
|
|
20230531,142100,22581094,744,744,744,744,0
|
|
20230531,142000,22581094,744,744,744,744,62
|
|
20230531,141900,22534966,746,745,746,745,11
|
|
20230531,141800,22526770,744,744,744,744,62
|
|
20230531,141700,22480642,744,744,744,744,61
|
|
20230531,141600,22435258,744,744,744,744,0
|
|
20230531,141500,22435258,744,744,744,744,77
|
|
20230531,141400,22377970,744,744,744,744,61
|
|
20230531,141300,22332586,744,744,744,744,1
|
|
20230531,141200,22331842,744,744,744,744,61
|
|
20230531,141100,22286458,744,744,744,744,0
|
|
20230531,141000,22286458,744,745,745,744,52
|
|
20230531,140900,22247719,745,746,746,745,62
|
|
20230531,140800,22201528,745,745,745,745,0
|
|
20230531,140700,22201528,745,745,745,745,63
|
|
20230531,140600,22154593,750,746,750,745,91
|
|
20230531,140500,22086687,745,745,745,745,62
|
|
20230531,140400,22040497,745,745,745,745,62
|
|
20230531,140300,21994307,746,746,746,746,0
|
|
20230531,140200,21994307,746,745,746,745,484
|
|
20230531,140100,21633719,745,745,745,745,0
|
|
20230531,140000,21633719,745,745,745,745,63
|
|
20230531,135900,21586784,746,745,746,745,63
|
|
20230531,135800,21539847,746,746,746,746,5
|
|
20230531,135700,21536117,744,745,745,744,263
|
|
20230531,135600,21340245,745,745,745,745,1
|
|
20230531,135500,21339500,744,744,744,744,62
|
|
20230531,135400,21293372,744,744,744,744,61
|
|
20230531,135300,21247988,744,744,744,744,0
|
|
20230531,135200,21247988,744,746,746,744,64
|
|
20230531,135100,21200370,745,744,745,744,261
|
|
20230531,135000,21005986,744,744,744,744,0
|
|
20230531,134900,21005986,744,746,746,744,577
|
|
20230531,134800,20576684,744,744,744,744,0
|
|
20230531,134700,20576684,744,744,744,744,62
|
|
20230531,134600,20530556,744,744,744,744,62
|
|
20230531,134500,20484428,744,744,744,744,0
|
|
20230531,134400,20484428,744,744,744,744,62
|
|
20230531,134300,20438300,746,746,746,746,1
|
|
20230531,134200,20437554,744,744,746,744,63
|
|
20230531,134100,20390680,744,744,744,744,62
|
|
20230531,134000,20344552,746,746,746,746,1
|
|
20230531,133900,20343806,744,744,746,744,72
|
|
20230531,133800,20290218,744,744,744,744,0
|
|
20230531,133700,20290218,744,744,744,744,62
|
|
20230531,133600,20244090,744,744,744,744,61
|
|
20230531,133500,20198706,744,744,744,744,0
|
|
20230531,133400,20198706,744,744,744,744,63
|
|
20230531,133300,20151834,744,744,744,744,20
|
|
20230531,133200,20136954,744,748,748,744,65
|
|
20230531,133100,20088590,744,744,744,744,62
|
|
20230531,133000,20042462,744,744,744,744,0
|
|
20230531,132900,20042462,744,744,744,744,62
|
|
20230531,132800,19996334,744,744,744,744,62
|
|
20230531,132700,19950206,744,744,744,744,0
|
|
20230531,132600,19950206,744,744,744,744,62
|
|
20230531,132500,19904078,744,744,744,744,0
|
|
20230531,132400,19904078,744,744,744,744,120
|
|
20230531,132300,19814798,744,744,744,744,62
|
|
20230531,132200,19768670,744,744,744,744,0
|
|
20230531,132100,19768670,744,744,744,744,62
|
|
20230531,132000,19722542,745,745,745,745,0
|
|
20230531,131900,19722542,745,745,745,745,4
|
|
20230531,131800,19719562,744,744,744,744,61
|
|
20230531,131700,19674178,744,744,744,744,0
|
|
20230531,131600,19674178,744,744,744,744,63
|
|
20230531,131500,19627306,744,744,744,744,0
|
|
20230531,131400,19627306,744,745,746,744,288
|
|
20230531,131300,19412596,744,744,744,744,62
|
|
20230531,131200,19366468,744,744,744,744,0
|
|
20230531,131100,19366468,744,744,744,744,63
|
|
20230531,131000,19319596,744,744,744,744,0
|
|
20230531,130900,19319596,744,744,744,744,61
|
|
20230531,130800,19274212,744,745,745,744,83
|
|
20230531,130700,19212439,746,746,746,746,4
|
|
20230531,130600,19209455,745,745,745,745,109
|
|
20230531,130500,19128250,744,745,745,744,29
|
|
20230531,130400,19106659,745,745,745,745,0
|
|
20230531,130300,19106659,745,745,745,745,62
|
|
20230531,130200,19060469,745,745,745,745,0
|
|
20230531,130100,19060469,745,745,745,745,62
|
|
20230531,130000,19014279,745,745,745,745,61
|
|
20230531,125900,18968834,745,745,745,745,0
|
|
20230531,125800,18968834,745,745,745,745,63
|
|
20230531,125700,18921899,745,745,745,745,0
|
|
20230531,125600,18921899,745,745,745,745,69
|
|
20230531,125500,18870494,745,747,747,745,63
|
|
20230531,125400,18823557,747,747,747,747,3
|
|
20230531,125300,18821316,748,745,748,745,64
|
|
20230531,125200,18773633,745,745,745,745,0
|
|
20230531,125100,18773633,745,745,745,745,61
|
|
20230531,125000,18728188,745,745,748,745,63
|
|
20230531,124900,18681250,745,745,745,745,0
|
|
20230531,124800,18681250,745,745,745,745,62
|
|
20230531,124700,18635060,750,747,750,747,2
|
|
20230531,124600,18633563,745,744,745,744,63
|
|
20230531,124500,18586629,744,744,744,744,61
|
|
20230531,124400,18541245,744,744,744,744,0
|
|
20230531,124300,18541245,744,747,749,744,85
|
|
20230531,124200,18477918,747,745,747,745,63
|
|
20230531,124100,18430981,745,745,745,745,0
|
|
20230531,124000,18430981,745,745,745,745,63
|
|
20230531,123900,18384046,745,745,745,745,0
|
|
20230531,123800,18384046,745,745,745,745,61
|
|
20230531,123700,18338601,745,745,745,745,62
|
|
20230531,123600,18292411,745,745,745,745,0
|
|
20230531,123500,18292411,745,745,745,745,63
|
|
20230531,123400,18245476,747,747,747,747,1
|
|
20230531,123300,18244729,745,745,745,745,62
|
|
20230531,123200,18198539,747,745,747,745,62
|
|
20230531,123100,18152347,745,745,745,745,0
|
|
20230531,123000,18152347,745,745,745,745,63
|
|
20230531,122900,18105412,745,745,745,745,0
|
|
20230531,122800,18105412,745,745,745,745,62
|
|
20230531,122700,18059222,745,745,745,745,61
|
|
20230531,122600,18013777,745,745,745,745,0
|
|
20230531,122500,18013777,745,745,745,745,62
|
|
20230531,122400,17967587,745,745,745,745,0
|
|
20230531,122300,17967587,745,745,745,745,62
|
|
20230531,122200,17921397,745,745,745,745,62
|
|
20230531,122100,17875207,744,744,744,744,0
|
|
20230531,122000,17875207,744,744,744,744,62
|
|
20230531,121900,17829079,744,744,744,744,61
|
|
20230531,121800,17783695,749,749,749,749,1
|
|
20230531,121700,17782946,744,744,744,744,63
|
|
20230531,121600,17736074,744,744,744,744,0
|
|
20230531,121500,17736074,744,744,744,744,62
|
|
20230531,121400,17689946,744,750,750,744,63
|
|
20230531,121300,17643062,750,750,750,750,0
|
|
20230531,121200,17643062,750,744,750,744,66
|
|
20230531,121100,17593944,749,749,749,749,0
|
|
20230531,121000,17593944,749,744,749,744,173
|
|
20230531,120900,17464677,750,744,750,744,2432
|
|
20230531,120800,15644742,745,745,745,745,0
|
|
20230531,120700,15644742,745,744,745,744,63
|
|
20230531,120600,15597869,744,744,744,744,0
|
|
20230531,120500,15597869,744,744,744,744,62
|
|
20230531,120400,15551741,744,745,745,744,49
|
|
20230531,120300,15515237,745,745,745,745,0
|
|
20230531,120200,15515237,745,745,745,745,62
|
|
20230531,120100,15469047,746,746,746,746,1
|
|
20230531,120000,15468301,745,745,745,745,62
|
|
20230531,115900,15422111,745,745,745,745,62
|
|
20230531,115800,15375921,745,745,745,745,0
|
|
20230531,115700,15375921,745,745,745,745,62
|
|
20230531,115600,15329731,745,745,745,745,61
|
|
20230531,115500,15284286,745,745,745,745,0
|
|
20230531,115400,15284286,745,745,745,745,63
|
|
20230531,115300,15237351,744,744,744,744,0
|
|
20230531,115200,15237351,744,744,744,744,62
|
|
20230531,115100,15191223,744,744,744,744,61
|
|
20230531,115000,15145839,746,746,746,746,0
|
|
20230531,114900,15145839,746,744,746,744,69
|
|
20230531,114800,15094489,744,744,744,744,0
|
|
20230531,114700,15094489,744,744,744,744,64
|
|
20230531,114600,15046873,744,744,744,744,62
|
|
20230531,114500,15000745,748,746,748,746,2
|
|
20230531,114400,14999251,744,744,744,744,116
|
|
20230531,114300,14912947,744,744,744,744,0
|
|
20230531,114200,14912947,744,744,744,744,162
|
|
20230531,114100,14792419,744,744,744,744,62
|
|
20230531,114000,14746291,745,745,745,745,0
|
|
20230531,113900,14746291,745,745,745,745,10
|
|
20230531,113800,14738841,744,744,744,744,0
|
|
20230531,113700,14738841,744,744,744,744,61
|
|
20230531,113600,14693457,744,744,744,744,63
|
|
20230531,113500,14646585,744,744,744,744,0
|
|
20230531,113400,14646585,744,744,744,744,4062
|
|
20230531,113300,11624457,744,744,744,744,61
|
|
20230531,113200,11579073,744,744,744,744,0
|
|
20230531,113100,11579073,744,744,748,744,64
|
|
20230531,113000,11531453,744,744,744,744,0
|
|
20230531,112900,11531453,744,744,744,744,140
|
|
20230531,112800,11427293,744,744,744,744,62
|
|
20230531,112700,11381165,744,744,744,744,0
|
|
20230531,112600,11381165,744,744,744,744,62
|
|
20230531,112500,11335037,744,744,744,744,0
|
|
20230531,112400,11335037,744,744,744,744,117
|
|
20230531,112300,11247989,744,744,744,744,162
|
|
20230531,112200,11127461,744,744,744,744,0
|
|
20230531,112100,11127461,744,744,744,744,62
|
|
20230531,112000,11081333,745,745,745,745,0
|
|
20230531,111900,11081333,745,745,745,745,7
|
|
20230531,111800,11076118,745,745,745,745,62
|
|
20230531,111700,11029928,748,747,748,747,12
|
|
20230531,111600,11020953,745,744,745,744,94
|
|
20230531,111500,10950985,745,745,745,745,800
|
|
20230531,111400,10354985,744,745,745,744,841
|
|
20230531,111300,9728501,745,745,745,745,63
|
|
20230531,111200,9681566,745,745,745,745,0
|
|
20230531,111100,9681566,745,745,745,745,61
|
|
20230531,111000,9636121,745,745,745,745,62
|
|
20230531,110900,9589931,748,746,749,746,276
|
|
20230531,110800,9384018,745,745,745,745,62
|
|
20230531,110700,9337828,745,745,745,745,0
|
|
20230531,110600,9337828,745,745,745,745,62
|
|
20230531,110500,9291638,745,745,745,744,353
|
|
20230531,110400,9028714,745,745,745,745,219
|
|
20230531,110300,8865559,745,745,745,745,327
|
|
20230531,110200,8621944,745,745,745,745,0
|
|
20230531,110100,8621944,745,745,745,745,62
|
|
20230531,110000,8575754,745,745,745,745,62
|
|
20230531,105900,8529564,745,745,745,745,0
|
|
20230531,105800,8529564,745,745,745,745,62
|
|
20230531,105700,8483374,745,745,745,745,0
|
|
20230531,105600,8483374,745,745,745,745,61
|
|
20230531,105500,8437929,745,745,745,745,65
|
|
20230531,105400,8389504,745,745,745,745,3
|
|
20230531,105300,8387269,745,748,748,745,62
|
|
20230531,105200,8341076,745,745,747,745,33
|
|
20230531,105100,8316462,745,745,746,745,65
|
|
20230531,105000,8268036,745,744,745,744,68
|
|
20230531,104900,8217439,745,745,745,745,20
|
|
20230531,104800,8202539,744,744,744,744,61
|
|
20230531,104700,8157155,746,744,746,744,71
|
|
20230531,104600,8104313,745,745,745,745,85
|
|
20230531,104500,8040988,744,746,746,744,63
|
|
20230531,104400,7994114,745,745,745,745,101
|
|
20230531,104300,7918869,744,744,744,744,62
|
|
20230531,104200,7872741,744,744,745,744,63
|
|
20230531,104100,7825868,744,744,744,744,0
|
|
20230531,104000,7825868,744,744,744,744,61
|
|
20230531,103900,7780484,744,744,744,744,0
|
|
20230531,103800,7780484,744,745,745,744,62
|
|
20230531,103700,7734355,744,744,744,744,62
|
|
20230531,103600,7688227,744,744,744,744,50
|
|
20230531,103500,7651027,744,744,744,744,62
|
|
20230531,103400,7604899,745,745,745,745,4
|
|
20230531,103300,7601919,744,744,744,744,282
|
|
20230531,103200,7392111,744,744,744,744,62
|
|
20230531,103100,7345983,744,744,744,744,0
|
|
20230531,103000,7345983,744,744,744,744,61
|
|
20230531,102900,7300599,744,744,744,744,0
|
|
20230531,102800,7300599,744,744,744,744,61
|
|
20230531,102700,7255215,744,744,744,744,61
|
|
20230531,102600,7209831,745,745,745,745,1
|
|
20230531,102500,7209086,744,744,744,744,62
|
|
20230531,102400,7162958,744,744,744,744,0
|
|
20230531,102300,7162958,744,745,745,744,63
|
|
20230531,102200,7116084,744,744,744,744,61
|
|
20230531,102100,7070700,744,744,744,744,0
|
|
20230531,102000,7070700,744,744,744,744,89
|
|
20230531,101900,7004484,744,744,744,744,61
|
|
20230531,101800,6959100,744,744,744,744,0
|
|
20230531,101700,6959100,744,744,744,744,61
|
|
20230531,101600,6913716,745,745,745,745,0
|
|
20230531,101500,6913716,745,745,745,745,38
|
|
20230531,101400,6885406,745,745,745,745,62
|
|
20230531,101300,6839216,744,744,744,744,0
|
|
20230531,101200,6839216,744,744,744,744,61
|
|
20230531,101100,6793832,746,746,746,746,1
|
|
20230531,101000,6793086,744,744,744,744,2561
|
|
20230531,100900,4887702,744,744,744,744,61
|
|
20230531,100800,4842318,744,744,744,744,0
|
|
20230531,100700,4842318,744,744,744,744,62
|
|
20230531,100600,4796190,744,744,744,744,0
|
|
20230531,100500,4796190,744,744,744,744,71
|
|
20230531,100400,4743366,744,744,744,744,61
|
|
20230531,100300,4697982,744,744,744,744,0
|
|
20230531,100200,4697982,744,744,744,744,62
|
|
20230531,100100,4651854,744,744,744,744,0
|
|
20230531,100000,4651854,744,744,744,744,61
|
|
20230531,095900,4606470,744,746,746,744,100
|
|
20230531,095800,4531992,746,746,746,746,0
|
|
20230531,095700,4531992,746,748,748,746,168
|
|
20230531,095600,4406462,746,746,746,744,1662
|
|
20230531,095500,3169269,747,747,747,747,15
|
|
20230531,095400,3158064,746,746,746,746,76
|
|
20230531,095300,3101368,746,746,746,746,0
|
|
20230531,095200,3101368,746,748,748,746,51
|
|
20230531,095100,3063320,748,748,748,748,1
|
|
20230531,095000,3062572,752,752,752,749,30
|
|
20230531,094900,3040030,756,748,756,748,161
|
|
20230531,094800,2918873,758,747,758,747,1012
|
|
20230531,094700,2153745,746,746,746,746,61
|
|
20230531,094600,2108239,746,746,746,746,61
|
|
20230531,094500,2062733,747,747,747,747,0
|
|
20230531,094400,2062733,747,747,747,747,60
|
|
20230531,094300,2017913,747,747,747,747,0
|
|
20230531,094200,2017913,747,747,747,747,61
|
|
20230531,094100,1972346,747,747,747,747,61
|
|
20230531,094000,1926779,747,747,747,747,0
|
|
20230531,093900,1926779,747,748,748,747,95
|
|
20230531,093800,1855781,747,747,747,747,0
|
|
20230531,093700,1855781,747,747,747,747,61
|
|
20230531,093600,1810214,747,747,747,747,61
|
|
20230531,093500,1764647,747,747,747,747,0
|
|
20230531,093400,1764647,747,747,747,747,61
|
|
20230531,093300,1719080,748,748,748,748,290
|
|
20230531,093200,1502160,749,749,749,749,3
|
|
20230531,093100,1499913,749,748,749,748,62
|
|
20230531,093000,1453536,748,748,748,748,0
|
|
20230531,092900,1453536,748,748,748,748,61
|
|
20230531,092800,1407908,748,748,748,748,161
|
|
20230531,092700,1287480,749,749,749,749,1
|
|
20230531,092600,1286731,748,748,748,748,62
|
|
20230531,092500,1240355,748,748,748,748,0
|
|
20230531,092400,1240355,748,748,748,748,61
|
|
20230531,092300,1194727,748,748,748,748,61
|
|
20230531,092200,1149099,748,748,749,748,25
|
|
20230531,092100,1130394,748,748,748,748,92
|
|
20230531,092000,1061578,749,749,749,749,1
|
|
20230531,091900,1060829,748,748,748,748,251
|
|
20230531,091800,873081,748,748,748,748,61
|
|
20230531,091700,827453,748,748,748,748,0
|
|
20230531,091600,827453,748,749,749,748,62
|
|
20230531,091500,781076,750,749,750,749,2
|
|
20230531,091400,779577,748,748,748,748,62
|
|
20230531,091300,733201,748,749,749,748,62
|
|
20230531,091200,686824,748,748,748,748,0
|
|
20230531,091100,686824,748,749,749,748,122
|
|
20230531,091000,595567,748,748,748,748,88
|
|
20230531,090900,529743,748,748,748,748,0
|
|
20230531,090800,529743,748,748,748,748,90
|
|
20230531,090700,462423,749,749,749,748,50
|
|
20230531,090600,424988,749,749,749,749,50
|
|
20230531,090500,387538,750,750,750,750,35
|
|
20230531,090400,361288,753,753,753,753,0
|
|
20230531,090300,361288,753,751,753,750,66
|
|
20230531,090200,311779,751,752,752,750,127
|
|
20230531,090100,216396,753,753,753,753,2
|
|
20230531,090000,214890,754,754,754,754,285
|