697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,203400,8003743497,799,799,799,799,81350
|
|
20230530,203300,8003743497,799,799,799,799,0
|
|
20230530,203200,8003743497,799,799,799,799,0
|
|
20230530,203100,8003743497,799,799,799,799,0
|
|
20230530,203000,8003743497,799,799,799,799,0
|
|
20230530,202900,8003743497,799,799,799,799,0
|
|
20230530,202800,8003743497,799,799,799,799,0
|
|
20230530,202700,8003743497,799,799,799,799,0
|
|
20230530,202600,8003743497,799,799,799,799,0
|
|
20230530,202500,8003743497,799,799,799,799,0
|
|
20230530,202400,8003743497,799,799,799,799,0
|
|
20230530,202300,8003743497,799,799,799,799,0
|
|
20230530,202200,8003743497,799,799,799,799,0
|
|
20230530,202100,8003743497,799,799,799,799,0
|
|
20230530,202000,8003743497,799,799,799,799,0
|
|
20230530,201900,8003743497,799,799,799,799,0
|
|
20230530,201800,8003743497,799,799,799,799,0
|
|
20230530,201700,8003743497,799,799,799,799,0
|
|
20230530,201600,8003743497,799,799,799,799,0
|
|
20230530,201500,8003743497,799,799,799,799,0
|
|
20230530,201400,8003743497,799,799,799,799,0
|
|
20230530,201300,8003743497,799,799,799,799,0
|
|
20230530,201200,8003743497,799,799,799,799,0
|
|
20230530,201100,8003743497,799,799,799,799,0
|
|
20230530,201000,8003743497,799,799,799,799,0
|
|
20230530,200900,8003743497,799,799,799,799,0
|
|
20230530,200800,8003743497,799,799,799,799,0
|
|
20230530,200700,8003743497,799,799,799,799,0
|
|
20230530,200600,8003743497,799,799,799,799,0
|
|
20230530,200500,8003743497,799,799,799,799,0
|
|
20230530,200400,8003743497,799,799,799,799,81350
|
|
20230530,200300,8003743497,799,799,799,799,0
|
|
20230530,200200,8003743497,799,799,799,799,0
|
|
20230530,200100,8003743497,799,799,799,799,0
|
|
20230530,200000,8003743497,799,799,799,799,0
|
|
20230530,195900,8003743497,799,799,799,799,0
|
|
20230530,195800,8003743497,799,799,799,799,0
|
|
20230530,195700,8003743497,799,799,799,799,0
|
|
20230530,195600,8003743497,799,799,799,799,0
|
|
20230530,195500,8003743497,799,799,799,799,0
|
|
20230530,195400,8003743497,799,799,799,799,0
|
|
20230530,195300,8003743497,799,799,799,799,0
|
|
20230530,195200,8003743497,799,799,799,799,0
|
|
20230530,195100,8003743497,799,799,799,799,0
|
|
20230530,195000,8003743497,799,799,799,799,0
|
|
20230530,194900,8003743497,799,799,799,799,0
|
|
20230530,194800,8003743497,799,799,799,799,0
|
|
20230530,194700,8003743497,799,799,799,799,0
|
|
20230530,194600,8003743497,799,799,799,799,0
|
|
20230530,194500,8003743497,799,799,799,799,0
|
|
20230530,194400,8003743497,799,799,799,799,0
|
|
20230530,194300,8003743497,799,799,799,799,0
|
|
20230530,194200,8003743497,799,799,799,799,0
|
|
20230530,194100,8003743497,799,799,799,799,0
|
|
20230530,194000,8003743497,799,799,799,799,0
|
|
20230530,193900,8003743497,799,799,799,799,0
|
|
20230530,193800,8003743497,799,799,799,799,0
|
|
20230530,193700,8003743497,799,799,799,799,0
|
|
20230530,193600,8003743497,799,799,799,799,0
|
|
20230530,193500,8003743497,799,799,799,799,0
|
|
20230530,193400,8003743497,799,799,799,799,81350
|
|
20230530,193300,8003743497,799,799,799,799,0
|
|
20230530,193200,8003743497,799,799,799,799,0
|
|
20230530,193100,8003743497,799,799,799,799,0
|
|
20230530,193000,8003743497,799,799,799,799,0
|
|
20230530,192900,8003743497,799,799,799,799,0
|
|
20230530,192800,8003743497,799,799,799,799,0
|
|
20230530,192700,8003743497,799,799,799,799,0
|
|
20230530,192600,8003743497,799,799,799,799,0
|
|
20230530,192500,8003743497,799,799,799,799,0
|
|
20230530,192400,8003743497,799,799,799,799,0
|
|
20230530,192300,8003743497,799,799,799,799,0
|
|
20230530,192200,8003743497,799,799,799,799,0
|
|
20230530,192100,8003743497,799,799,799,799,0
|
|
20230530,192000,8003743497,799,799,799,799,0
|
|
20230530,191900,8003743497,799,799,799,799,0
|
|
20230530,191800,8003743497,799,799,799,799,0
|
|
20230530,191700,8003743497,799,799,799,799,0
|
|
20230530,191600,8003743497,799,799,799,799,0
|
|
20230530,191500,8003743497,799,799,799,799,0
|
|
20230530,191400,8003743497,799,799,799,799,0
|
|
20230530,191300,8003743497,799,799,799,799,0
|
|
20230530,191200,8003743497,799,799,799,799,0
|
|
20230530,191100,8003743497,799,799,799,799,0
|
|
20230530,191000,8003743497,799,799,799,799,0
|
|
20230530,190900,8003743497,799,799,799,799,0
|
|
20230530,190800,8003743497,799,799,799,799,0
|
|
20230530,190700,8003743497,799,799,799,799,0
|
|
20230530,190600,8003743497,799,799,799,799,0
|
|
20230530,190500,8003743497,799,799,799,799,0
|
|
20230530,190400,8003743497,799,799,799,799,81350
|
|
20230530,190300,8003743497,799,799,799,799,0
|
|
20230530,190200,8003743497,799,799,799,799,0
|
|
20230530,190100,8003743497,799,799,799,799,0
|
|
20230530,190000,8003743497,799,799,799,799,0
|
|
20230530,185900,8003743497,799,799,799,799,0
|
|
20230530,185800,8003743497,799,799,799,799,0
|
|
20230530,185700,8003743497,799,799,799,799,0
|
|
20230530,185600,8003743497,799,799,799,799,0
|
|
20230530,185500,8003743497,799,799,799,799,0
|
|
20230530,185400,8003743497,799,799,799,799,0
|
|
20230530,185300,8003743497,799,799,799,799,0
|
|
20230530,185200,8003743497,799,799,799,799,0
|
|
20230530,185100,8003743497,799,799,799,799,0
|
|
20230530,185000,8003743497,799,799,799,799,0
|
|
20230530,184900,8003743497,799,799,799,799,0
|
|
20230530,184800,8003743497,799,799,799,799,0
|
|
20230530,184700,8003743497,799,799,799,799,0
|
|
20230530,184600,8003743497,799,799,799,799,0
|
|
20230530,184500,8003743497,799,799,799,799,0
|
|
20230530,184400,8003743497,799,799,799,799,0
|
|
20230530,184300,8003743497,799,799,799,799,0
|
|
20230530,184200,8003743497,799,799,799,799,0
|
|
20230530,184100,8003743497,799,799,799,799,0
|
|
20230530,184000,8003743497,799,799,799,799,0
|
|
20230530,183900,8003743497,799,799,799,799,0
|
|
20230530,183800,8003743497,799,799,799,799,0
|
|
20230530,183700,8003743497,799,799,799,799,0
|
|
20230530,183600,8003743497,799,799,799,799,0
|
|
20230530,183500,8003743497,799,799,799,799,0
|
|
20230530,183400,8003743497,799,799,799,799,81350
|
|
20230530,183300,8003743497,799,799,799,799,0
|
|
20230530,183200,8003743497,799,799,799,799,0
|
|
20230530,183100,8003743497,799,799,799,799,0
|
|
20230530,183000,8003743497,799,799,799,799,0
|
|
20230530,182900,8003743497,799,799,799,799,0
|
|
20230530,182800,8003743497,799,799,799,799,0
|
|
20230530,182700,8003743497,799,799,799,799,0
|
|
20230530,182600,8003743497,799,799,799,799,0
|
|
20230530,182500,8003743497,799,799,799,799,0
|
|
20230530,182400,8003743497,799,799,799,799,0
|
|
20230530,182300,8003743497,799,799,799,799,0
|
|
20230530,182200,8003743497,799,799,799,799,0
|
|
20230530,182100,8003743497,799,799,799,799,0
|
|
20230530,182000,8003743497,799,799,799,799,0
|
|
20230530,181900,8003743497,799,799,799,799,0
|
|
20230530,181800,8003743497,799,799,799,799,0
|
|
20230530,181700,8003743497,799,799,799,799,0
|
|
20230530,181600,8003743497,799,799,799,799,0
|
|
20230530,181500,8003743497,799,799,799,799,0
|
|
20230530,181400,8003743497,799,799,799,799,0
|
|
20230530,181300,8003743497,799,799,799,799,0
|
|
20230530,181200,8003743497,799,799,799,799,0
|
|
20230530,181100,8003743497,799,799,799,799,0
|
|
20230530,181000,8003743497,799,799,799,799,0
|
|
20230530,180900,8003743497,799,799,799,799,0
|
|
20230530,180800,8003743497,799,799,799,799,0
|
|
20230530,180700,8003743497,799,799,799,799,0
|
|
20230530,180600,8003743497,799,799,799,799,0
|
|
20230530,180500,8003743497,799,799,799,799,0
|
|
20230530,180400,8003743497,799,799,799,799,81350
|
|
20230530,180300,8003743497,799,799,799,799,0
|
|
20230530,180200,8003743497,799,799,799,799,0
|
|
20230530,180100,8003743497,799,799,799,799,0
|
|
20230530,180000,8003743497,799,799,799,799,0
|
|
20230530,175900,8003743497,799,799,799,799,0
|
|
20230530,175800,8003743497,799,799,799,799,0
|
|
20230530,175700,8003743497,799,799,799,799,0
|
|
20230530,175600,8003743497,799,799,799,799,0
|
|
20230530,175500,8003743497,799,799,799,799,0
|
|
20230530,175400,8003743497,799,799,799,799,0
|
|
20230530,175300,8003743497,799,799,799,799,0
|
|
20230530,175200,8003743497,799,799,799,799,0
|
|
20230530,175100,8003743497,799,799,799,799,0
|
|
20230530,175000,8003743497,799,799,799,799,0
|
|
20230530,174900,8003743497,799,799,799,799,0
|
|
20230530,174800,8003743497,799,799,799,799,0
|
|
20230530,174700,8003743497,799,799,799,799,0
|
|
20230530,174600,8003743497,799,799,799,799,0
|
|
20230530,174500,8003743497,799,799,799,799,0
|
|
20230530,174400,8003743497,799,799,799,799,0
|
|
20230530,174300,8003743497,799,799,799,799,0
|
|
20230530,174200,8003743497,799,799,799,799,0
|
|
20230530,174100,8003743497,799,799,799,799,0
|
|
20230530,174000,8003743497,799,799,799,799,0
|
|
20230530,173900,8003743497,799,799,799,799,0
|
|
20230530,173800,8003743497,799,799,799,799,0
|
|
20230530,173700,8003743497,799,799,799,799,0
|
|
20230530,173600,8003743497,799,799,799,799,0
|
|
20230530,173500,8003743497,799,799,799,799,0
|
|
20230530,173400,8003743497,799,799,799,799,81350
|
|
20230530,173300,8003743497,799,799,799,799,0
|
|
20230530,173200,8003743497,799,799,799,799,0
|
|
20230530,173100,8003743497,799,799,799,799,0
|
|
20230530,173000,8003743497,799,799,799,799,0
|
|
20230530,172900,8003743497,799,799,799,799,0
|
|
20230530,172800,8003743497,799,799,799,799,0
|
|
20230530,172700,8003743497,799,799,799,799,0
|
|
20230530,172600,8003743497,799,799,799,799,0
|
|
20230530,172500,8003743497,799,799,799,799,0
|
|
20230530,172400,8003743497,799,799,799,799,0
|
|
20230530,172300,8003743497,799,799,799,799,0
|
|
20230530,172200,8003743497,799,799,799,799,0
|
|
20230530,172100,8003743497,799,799,799,799,0
|
|
20230530,172000,8003743497,799,799,799,799,0
|
|
20230530,171900,8003743497,799,799,799,799,0
|
|
20230530,171800,8003743497,799,799,799,799,0
|
|
20230530,171700,8003743497,799,799,799,799,0
|
|
20230530,171600,8003743497,799,799,799,799,0
|
|
20230530,171500,8003743497,799,799,799,799,0
|
|
20230530,171400,8003743497,799,799,799,799,0
|
|
20230530,171300,8003743497,799,799,799,799,0
|
|
20230530,171200,8003743497,799,799,799,799,0
|
|
20230530,171100,8003743497,799,799,799,799,0
|
|
20230530,171000,8003743497,799,799,799,799,0
|
|
20230530,170900,8003743497,799,799,799,799,0
|
|
20230530,170800,8003743497,799,799,799,799,0
|
|
20230530,170700,8003743497,799,799,799,799,0
|
|
20230530,170600,8003743497,799,799,799,799,0
|
|
20230530,170500,8003743497,799,799,799,799,0
|
|
20230530,170400,8003743497,799,799,799,799,81350
|
|
20230530,170300,8003743497,799,799,799,799,0
|
|
20230530,170200,8003743497,799,799,799,799,0
|
|
20230530,170100,8003743497,799,799,799,799,0
|
|
20230530,170000,8003743497,799,799,799,799,0
|
|
20230530,165900,8003743497,799,799,799,799,0
|
|
20230530,165800,8003743497,799,799,799,799,0
|
|
20230530,165700,8003743497,799,799,799,799,0
|
|
20230530,165600,8003743497,799,799,799,799,0
|
|
20230530,165500,8003743497,799,799,799,799,0
|
|
20230530,165400,8003743497,799,799,799,799,0
|
|
20230530,165300,8003743497,799,799,799,799,0
|
|
20230530,165200,8003743497,799,799,799,799,0
|
|
20230530,165100,8003743497,799,799,799,799,0
|
|
20230530,165000,8003743497,799,799,799,799,0
|
|
20230530,164900,8003743497,799,799,799,799,0
|
|
20230530,164800,8003743497,799,799,799,799,0
|
|
20230530,164700,8003743497,799,799,799,799,0
|
|
20230530,164600,8003743497,799,799,799,799,0
|
|
20230530,164500,8003743497,799,799,799,799,0
|
|
20230530,164400,8003743497,799,799,799,799,0
|
|
20230530,164300,8003743497,799,799,799,799,0
|
|
20230530,164200,8003743497,799,799,799,799,0
|
|
20230530,164100,8003743497,799,799,799,799,0
|
|
20230530,164000,8003743497,799,799,799,799,0
|
|
20230530,163900,8003743497,799,799,799,799,0
|
|
20230530,163800,8003743497,799,799,799,799,0
|
|
20230530,163700,8003743497,799,799,799,799,0
|
|
20230530,163600,8003743497,799,799,799,799,0
|
|
20230530,163500,8003743497,799,799,799,799,0
|
|
20230530,163400,8003743497,799,799,799,799,81350
|
|
20230530,163300,8003743497,799,799,799,799,0
|
|
20230530,163200,8003743497,799,799,799,799,0
|
|
20230530,163100,8003743497,799,799,799,799,0
|
|
20230530,163000,8003743497,799,799,799,799,0
|
|
20230530,162900,8003743497,799,799,799,799,0
|
|
20230530,162800,8003743497,799,799,799,799,0
|
|
20230530,162700,8003743497,799,799,799,799,0
|
|
20230530,162600,8003743497,799,799,799,799,0
|
|
20230530,162500,8003743497,799,799,799,799,0
|
|
20230530,162400,8003743497,799,799,799,799,0
|
|
20230530,162300,8003743497,799,799,799,799,0
|
|
20230530,162200,8003743497,799,799,799,799,0
|
|
20230530,162100,8003743497,799,799,799,799,0
|
|
20230530,162000,8003743497,799,799,799,799,0
|
|
20230530,161900,8003743497,799,799,799,799,0
|
|
20230530,161800,8003743497,799,799,799,799,0
|
|
20230530,161700,8003743497,799,799,799,799,0
|
|
20230530,161600,8003743497,799,799,799,799,0
|
|
20230530,161500,8003743497,799,799,799,799,0
|
|
20230530,161400,8003743497,799,799,799,799,0
|
|
20230530,161300,8003743497,799,799,799,799,0
|
|
20230530,161200,8003743497,799,799,799,799,0
|
|
20230530,161100,8003743497,799,799,799,799,0
|
|
20230530,161000,8003743497,799,799,799,799,0
|
|
20230530,160900,8003743497,799,799,799,799,0
|
|
20230530,160800,8003743497,799,799,799,799,0
|
|
20230530,160700,8003743497,799,799,799,799,0
|
|
20230530,160600,8003743497,799,799,799,799,0
|
|
20230530,160500,8003743497,799,799,799,799,0
|
|
20230530,160400,8003743497,799,799,799,799,81350
|
|
20230530,160300,8003743497,799,799,799,799,0
|
|
20230530,160200,8003743497,799,799,799,799,0
|
|
20230530,160100,8003743497,799,799,799,799,0
|
|
20230530,160000,8003743497,799,799,799,799,0
|
|
20230530,155900,8003743497,799,799,799,799,0
|
|
20230530,155800,8003743497,799,799,799,799,0
|
|
20230530,155700,8003743497,799,799,799,799,0
|
|
20230530,155600,8003743497,799,799,799,799,0
|
|
20230530,155500,8003743497,799,799,799,799,0
|
|
20230530,155400,8003743497,799,799,799,799,0
|
|
20230530,155300,8003743497,799,799,799,799,0
|
|
20230530,155200,8003743497,799,799,799,799,0
|
|
20230530,155100,8003743497,799,799,799,799,0
|
|
20230530,155000,8003743497,799,799,799,799,0
|
|
20230530,154900,8003743497,799,799,799,799,0
|
|
20230530,154800,8003743497,799,799,799,799,0
|
|
20230530,154700,8003743497,799,799,799,799,0
|
|
20230530,154600,8003743497,799,799,799,799,0
|
|
20230530,154500,8003743497,799,799,799,799,0
|
|
20230530,154400,8003743497,799,799,799,799,0
|
|
20230530,154300,8003743497,799,799,799,799,0
|
|
20230530,154200,8003743497,799,799,799,799,0
|
|
20230530,154100,8003743497,799,799,799,799,0
|
|
20230530,154000,8003743497,799,799,799,799,0
|
|
20230530,153900,8003743497,799,799,799,799,0
|
|
20230530,153800,8003743497,799,799,799,799,0
|
|
20230530,153700,8003743497,799,799,799,799,0
|
|
20230530,153600,8003743497,799,799,799,799,0
|
|
20230530,153500,8003743497,799,799,799,799,0
|
|
20230530,153400,8003743497,799,799,799,799,81350
|
|
20230530,153300,8003743497,799,799,799,799,0
|
|
20230530,153200,8003743497,799,799,799,799,0
|
|
20230530,153100,8003743497,799,799,799,799,0
|
|
20230530,153000,8003743497,799,799,799,799,81350
|
|
20230530,152900,7938744847,796,796,796,796,0
|
|
20230530,152800,7938744847,796,796,796,796,0
|
|
20230530,152700,7938744847,796,796,796,796,0
|
|
20230530,152600,7938744847,796,796,796,796,0
|
|
20230530,152500,7938744847,796,796,796,796,0
|
|
20230530,152400,7938744847,796,796,796,796,0
|
|
20230530,152300,7938744847,796,796,796,796,0
|
|
20230530,152200,7938744847,796,796,796,796,0
|
|
20230530,152100,7938744847,796,796,796,796,0
|
|
20230530,152000,7938744847,796,796,796,796,0
|
|
20230530,151900,7938744847,796,797,798,790,16153
|
|
20230530,151800,7925941445,798,797,798,797,5519
|
|
20230530,151700,7921538924,797,795,798,795,10814
|
|
20230530,151600,7912916906,798,798,798,792,7520
|
|
20230530,151500,7906932608,798,800,802,798,22623
|
|
20230530,151400,7888862335,801,801,802,801,5525
|
|
20230530,151300,7884435151,801,801,802,798,13774
|
|
20230530,151200,7873414311,802,798,802,798,20954
|
|
20230530,151100,7856617740,798,802,803,796,10809
|
|
20230530,151000,7847956592,802,796,803,796,85124
|
|
20230530,150900,7779887662,794,794,796,794,11060
|
|
20230530,150800,7771098256,792,792,792,792,208
|
|
20230530,150700,7770933520,792,795,795,792,8547
|
|
20230530,150600,7764150366,794,796,797,794,2661
|
|
20230530,150500,7762033534,797,796,798,796,41212
|
|
20230530,150400,7729197780,796,796,796,794,491
|
|
20230530,150300,7728807837,796,793,798,791,24378
|
|
20230530,150200,7709410181,790,790,798,790,78455
|
|
20230530,150100,7647142585,793,792,793,788,4638
|
|
20230530,150000,7643476881,792,793,793,792,3022
|
|
20230530,145900,7641082445,791,793,793,791,2712
|
|
20230530,145800,7638937251,791,793,793,791,10060
|
|
20230530,145700,7630968535,792,793,793,792,3770
|
|
20230530,145600,7627980288,791,789,792,789,55074
|
|
20230530,145500,7584438613,789,788,789,788,5397
|
|
20230530,145400,7580185769,788,787,788,787,413
|
|
20230530,145300,7579860593,789,788,789,787,6497
|
|
20230530,145200,7574738460,788,789,789,788,1512
|
|
20230530,145100,7573546992,789,788,789,788,9519
|
|
20230530,145000,7566036832,788,789,789,788,11104
|
|
20230530,144900,7557286600,790,790,790,790,982
|
|
20230530,144800,7556510820,790,788,790,787,18401
|
|
20230530,144700,7542019911,787,787,787,787,408
|
|
20230530,144600,7541698815,787,789,790,787,4418
|
|
20230530,144500,7538214957,789,788,789,787,11668
|
|
20230530,144400,7529017059,787,781,787,781,13914
|
|
20230530,144300,7518093246,785,780,785,780,10485
|
|
20230530,144200,7509873366,781,780,782,779,25615
|
|
20230530,144100,7489896874,782,781,782,780,18657
|
|
20230530,144000,7475337441,782,782,782,781,8539
|
|
20230530,143900,7468668438,782,783,783,782,1437
|
|
20230530,143800,7467544700,783,782,783,781,1153
|
|
20230530,143700,7466644130,782,782,783,781,7271
|
|
20230530,143600,7460961874,782,784,784,781,4415
|
|
20230530,143500,7457512623,782,784,784,782,4060
|
|
20230530,143400,7454337701,784,783,784,782,15968
|
|
20230530,143300,7441850694,782,783,785,782,24116
|
|
20230530,143200,7422954052,782,784,784,782,13069
|
|
20230530,143100,7412732088,784,784,784,782,942
|
|
20230530,143000,7411994905,784,783,784,782,1641
|
|
20230530,142900,7410710226,783,782,783,782,3253
|
|
20230530,142800,7408165892,782,783,785,780,11225
|
|
20230530,142700,7399400069,783,783,785,780,56238
|
|
20230530,142600,7355475169,782,783,786,782,3160
|
|
20230530,142500,7353000875,783,786,786,783,32288
|
|
20230530,142400,7327718831,787,787,787,783,4963
|
|
20230530,142300,7323824929,787,787,787,787,915
|
|
20230530,142200,7323104824,787,787,787,785,3033
|
|
20230530,142100,7320723453,787,785,787,785,8401
|
|
20230530,142000,7314128182,787,785,787,785,1269
|
|
20230530,141900,7313131875,785,787,788,785,4554
|
|
20230530,141800,7309552374,788,788,788,788,1
|
|
20230530,141700,7309551586,786,786,788,786,897
|
|
20230530,141600,7308846538,786,788,789,786,18817
|
|
20230530,141500,7294023238,787,785,787,785,13717
|
|
20230530,141400,7283228897,786,784,786,782,30051
|
|
20230530,141300,7259668460,786,784,786,783,7790
|
|
20230530,141200,7253561654,782,783,786,782,5869
|
|
20230530,141100,7248964612,786,781,786,781,9865
|
|
20230530,141000,7241258259,781,782,787,781,16801
|
|
20230530,140900,7228118574,787,785,788,783,11529
|
|
20230530,140800,7219084889,784,787,790,784,14322
|
|
20230530,140700,7207841252,787,788,790,787,1358
|
|
20230530,140600,7206771620,788,790,790,788,3297
|
|
20230530,140500,7204172929,791,791,792,791,7098
|
|
20230530,140400,7198557842,791,790,791,787,7006
|
|
20230530,140300,7193019025,787,787,787,787,313
|
|
20230530,140200,7192772694,791,784,791,783,43042
|
|
20230530,140100,7158962040,784,787,788,783,9569
|
|
20230530,140000,7151448056,787,788,788,783,10490
|
|
20230530,135900,7143216353,788,785,788,784,5416
|
|
20230530,135800,7138963505,785,789,789,785,5514
|
|
20230530,135700,7134628493,784,790,790,784,15237
|
|
20230530,135600,7122670402,790,786,790,786,3314
|
|
20230530,135500,7120065330,786,789,791,785,18730
|
|
20230530,135400,7105317284,789,787,789,787,7180
|
|
20230530,135300,7099658270,788,786,788,785,7509
|
|
20230530,135200,7093761638,788,786,788,783,20070
|
|
20230530,135100,7077981651,786,785,788,784,22030
|
|
20230530,135000,7060685275,789,789,789,785,1061
|
|
20230530,134900,7059851894,789,789,789,784,19195
|
|
20230530,134800,7044790581,785,791,791,785,10799
|
|
20230530,134700,7036308089,785,793,793,785,25209
|
|
20230530,134600,7016425702,788,793,794,787,22991
|
|
20230530,134500,6998205556,794,789,794,787,28166
|
|
20230530,134400,6975952056,789,787,789,787,2140
|
|
20230530,134300,6974266792,789,789,789,787,1916
|
|
20230530,134200,6972755459,789,787,789,786,1677
|
|
20230530,134100,6971435422,791,790,791,786,7218
|
|
20230530,134000,6965751438,791,791,791,789,4315
|
|
20230530,133900,6962345852,790,790,791,788,8372
|
|
20230530,133800,6955739586,790,788,792,786,1247
|
|
20230530,133700,6954756216,792,793,793,786,20228
|
|
20230530,133600,6938765703,792,790,793,788,13720
|
|
20230530,133500,6927902319,791,785,791,784,70252
|
|
20230530,133400,6872454696,784,787,788,783,10781
|
|
20230530,133300,6863999589,789,787,789,786,6794
|
|
20230530,133200,6858651841,790,781,790,780,57125
|
|
20230530,133100,6813765306,781,789,789,780,39196
|
|
20230530,133000,6783116383,788,788,790,782,41991
|
|
20230530,132900,6750175046,788,791,791,785,35281
|
|
20230530,132800,6722424848,791,789,792,786,33563
|
|
20230530,132700,6695904275,786,788,790,785,20106
|
|
20230530,132600,6680094374,792,793,795,787,32495
|
|
20230530,132500,6654401306,795,794,795,793,22136
|
|
20230530,132400,6636816276,795,797,797,793,45433
|
|
20230530,132300,6600707846,796,793,798,793,41935
|
|
20230530,132200,6567344050,794,795,795,793,32641
|
|
20230530,132100,6541423513,795,789,795,787,18414
|
|
20230530,132000,6526836550,791,792,792,785,21988
|
|
20230530,131900,6509497241,792,790,795,787,48347
|
|
20230530,131800,6471212685,787,794,794,785,65028
|
|
20230530,131700,6419868201,794,793,795,792,57628
|
|
20230530,131600,6374121319,793,791,796,788,74378
|
|
20230530,131500,6315108318,788,790,795,787,81698
|
|
20230530,131400,6250475220,790,787,790,782,57290
|
|
20230530,131300,6205399205,783,783,787,781,35599
|
|
20230530,131200,6177515712,783,787,789,781,25317
|
|
20230530,131100,6157662425,788,781,789,778,114123
|
|
20230530,131000,6068159039,781,780,787,778,158971
|
|
20230530,130900,5943887903,779,788,792,779,212358
|
|
20230530,130800,5777281041,788,786,788,780,181598
|
|
20230530,130700,5635032706,786,796,804,780,475674
|
|
20230530,130600,5258247330,797,818,821,791,610336
|
|
20230530,130500,4766840924,818,820,835,818,394548
|
|
20230530,130400,4440700387,820,810,834,806,581164
|
|
20230530,130300,3963997255,810,835,855,803,1466915
|
|
20230530,130200,2742221328,835,839,846,828,1416666
|
|
20230530,130100,1554072002,824,824,824,824,0
|
|
20230530,130000,1554072002,824,797,824,796,433371
|
|
20230530,125900,1201759012,798,797,798,796,2497
|
|
20230530,125800,1199767149,798,798,798,796,25511
|
|
20230530,125700,1179432254,798,797,798,795,32819
|
|
20230530,125600,1153254230,797,795,797,795,10284
|
|
20230530,125500,1145059315,795,796,797,795,13822
|
|
20230530,125400,1134058433,795,794,795,794,5158
|
|
20230530,125300,1129959342,795,792,795,792,10528
|
|
20230530,125200,1121598912,792,793,793,791,3049
|
|
20230530,125100,1119182107,791,792,793,791,4398
|
|
20230530,125000,1115701871,793,794,794,793,510
|
|
20230530,124900,1115297144,793,792,793,792,9589
|
|
20230530,124800,1107701736,792,792,792,792,762
|
|
20230530,124700,1107098232,793,793,793,790,23456
|
|
20230530,124600,1088508624,793,793,793,792,2445
|
|
20230530,124500,1086569839,793,787,794,787,2274
|
|
20230530,124400,1084767080,793,790,793,790,16003
|
|
20230530,124300,1072103152,791,787,791,786,5990
|
|
20230530,124200,1067388621,784,787,787,784,10701
|
|
20230530,124100,1058971137,787,786,792,786,286
|
|
20230530,124000,1058745259,785,789,793,785,4548
|
|
20230530,123900,1055163066,791,790,791,788,2581
|
|
20230530,123800,1053123684,791,791,794,791,10502
|
|
20230530,123700,1044811480,791,786,791,785,4010
|
|
20230530,123600,1041647015,786,791,791,785,14915
|
|
20230530,123500,1029902767,791,791,792,790,15061
|
|
20230530,123400,1017987416,792,789,793,789,558
|
|
20230530,123300,1017546445,789,790,790,787,6153
|
|
20230530,123200,1012687146,790,796,796,785,21651
|
|
20230530,123100,995581058,797,791,798,791,41227
|
|
20230530,123000,962798056,792,787,792,787,32017
|
|
20230530,122900,937519331,787,785,788,783,23360
|
|
20230530,122800,919146957,784,780,784,780,12926
|
|
20230530,122700,909020222,782,782,782,782,2
|
|
20230530,122600,909018658,782,782,782,782,967
|
|
20230530,122500,908262464,781,780,781,780,58
|
|
20230530,122400,908217173,782,782,782,782,324
|
|
20230530,122300,907963805,782,782,782,782,649
|
|
20230530,122200,907456287,782,783,784,780,6481
|
|
20230530,122100,902379691,783,783,783,782,4182
|
|
20230530,122000,899105215,782,782,782,781,3003
|
|
20230530,121900,896756871,782,783,783,782,11
|
|
20230530,121800,896748268,782,783,783,782,61
|
|
20230530,121700,896700565,782,782,782,782,3160
|
|
20230530,121600,894229445,782,782,782,782,1
|
|
20230530,121500,894228663,782,782,782,782,0
|
|
20230530,121400,894228663,782,782,782,782,15
|
|
20230530,121300,894216933,783,784,784,783,4277
|
|
20230530,121200,890865696,783,784,784,783,101
|
|
20230530,121100,890786612,784,783,784,783,20410
|
|
20230530,121000,874790222,783,784,784,783,3799
|
|
20230530,120900,871811906,784,784,784,784,2
|
|
20230530,120800,871810338,783,783,783,783,6335
|
|
20230530,120700,866850033,783,782,783,782,13386
|
|
20230530,120600,856370249,783,783,783,783,2000
|
|
20230530,120500,854804249,782,780,783,780,10736
|
|
20230530,120400,846398821,782,780,782,780,108
|
|
20230530,120300,846314425,780,782,783,780,5873
|
|
20230530,120200,841725226,782,782,782,782,331
|
|
20230530,120100,841466384,782,783,783,782,2280
|
|
20230530,120000,839683014,782,782,782,782,7620
|
|
20230530,115900,833724174,783,782,783,782,5824
|
|
20230530,115800,829169380,782,782,782,782,2
|
|
20230530,115700,829167816,783,783,783,783,2000
|
|
20230530,115600,827601816,782,783,783,782,3841
|
|
20230530,115500,824594323,783,779,783,779,44626
|
|
20230530,115400,789818305,779,779,779,779,5368
|
|
20230530,115300,785636633,779,781,782,778,51825
|
|
20230530,115200,745259838,780,778,780,778,64871
|
|
20230530,115100,694725393,778,778,778,778,2
|
|
20230530,115000,694723837,778,778,778,778,724
|
|
20230530,114900,694160565,779,779,779,779,10
|
|
20230530,114800,694152775,778,778,778,778,500
|
|
20230530,114700,693763775,778,778,778,778,200
|
|
20230530,114600,693608175,778,779,779,777,183
|
|
20230530,114500,693465630,777,777,777,777,317
|
|
20230530,114400,693219321,777,778,778,777,297
|
|
20230530,114300,692988410,779,778,779,778,1868
|
|
20230530,114200,691533518,778,778,778,778,504
|
|
20230530,114100,691141406,778,778,778,778,101
|
|
20230530,114000,691062828,778,779,779,778,625
|
|
20230530,113900,690576227,778,779,779,778,4272
|
|
20230530,113800,687252260,778,779,779,778,8484
|
|
20230530,113700,680644088,779,781,783,779,37762
|
|
20230530,113600,651219187,781,782,782,781,3562
|
|
20230530,113500,648435526,782,785,785,782,12389
|
|
20230530,113400,638716389,785,784,785,784,16386
|
|
20230530,113300,625857665,784,783,784,782,6735
|
|
20230530,113200,620583232,782,780,782,780,29267
|
|
20230530,113100,597725246,780,780,780,780,110
|
|
20230530,113000,597639446,780,778,780,778,28464
|
|
20230530,112900,575466163,778,779,779,778,879
|
|
20230530,112800,574781521,779,777,780,777,82956
|
|
20230530,112700,510147578,777,777,777,777,500
|
|
20230530,112600,509759078,777,777,777,777,205
|
|
20230530,112500,509599793,777,777,777,777,1500
|
|
20230530,112400,508434293,777,777,778,777,6862
|
|
20230530,112300,503096375,777,777,777,777,3145
|
|
20230530,112200,500652710,776,776,776,776,16
|
|
20230530,112100,500640294,776,776,776,776,83
|
|
20230530,112000,500575886,776,777,777,776,101
|
|
20230530,111900,500497410,778,777,779,777,13588
|
|
20230530,111800,489933753,777,776,777,776,3289
|
|
20230530,111700,487381446,775,775,775,775,2170
|
|
20230530,111600,485699696,775,775,775,775,0
|
|
20230530,111500,485699696,775,774,775,774,571
|
|
20230530,111400,485257741,774,774,774,774,0
|
|
20230530,111300,485257741,774,773,774,773,35
|
|
20230530,111200,485230656,774,774,774,774,200
|
|
20230530,111100,485075856,775,775,775,775,1590
|
|
20230530,111000,483843606,775,774,775,774,10
|
|
20230530,110900,483835861,773,773,773,773,5628
|
|
20230530,110800,479485417,774,774,775,774,1419
|
|
20230530,110700,478387109,774,775,775,774,2487
|
|
20230530,110600,476461684,775,775,775,775,152
|
|
20230530,110500,476343884,774,774,774,774,2
|
|
20230530,110400,476342336,775,776,776,775,1550
|
|
20230530,110300,475141036,776,776,776,776,0
|
|
20230530,110200,475141036,776,776,776,776,79
|
|
20230530,110100,475079732,776,776,776,776,1054
|
|
20230530,110000,474261828,776,776,776,775,1011
|
|
20230530,105900,473478272,776,776,776,776,109
|
|
20230530,105800,473393688,775,775,775,775,4000
|
|
20230530,105700,470293688,776,776,776,776,1591
|
|
20230530,105600,469059072,775,776,776,774,1343
|
|
20230530,105500,468018020,776,776,776,776,600
|
|
20230530,105400,467552420,776,776,776,776,111
|
|
20230530,105300,467466284,776,775,776,773,2437
|
|
20230530,105200,465575828,776,776,776,776,200
|
|
20230530,105100,465420628,776,773,776,772,69344
|
|
20230530,105000,411746907,773,774,774,773,3343
|
|
20230530,104900,409162575,774,773,774,772,4737
|
|
20230530,104800,405504614,774,773,774,773,1064
|
|
20230530,104700,404682078,773,774,774,773,265
|
|
20230530,104600,404477007,774,775,775,774,46527
|
|
20230530,104500,368462896,777,777,777,777,100
|
|
20230530,104400,368385196,775,775,775,775,1030
|
|
20230530,104300,367586946,775,775,776,775,4424
|
|
20230530,104200,364155988,775,774,775,774,7
|
|
20230530,104100,364150569,775,775,775,772,1080
|
|
20230530,104000,363316295,775,775,775,775,0
|
|
20230530,103900,363316295,775,772,775,772,7566
|
|
20230530,103800,357458416,774,772,774,772,7135
|
|
20230530,103700,351936196,773,773,775,773,6138
|
|
20230530,103600,347191422,773,774,774,773,423
|
|
20230530,103500,346864434,773,774,774,773,1335
|
|
20230530,103400,345832459,775,775,775,775,9577
|
|
20230530,103300,338410284,776,776,776,776,52
|
|
20230530,103200,338369932,775,775,775,775,0
|
|
20230530,103100,338369932,775,773,775,773,7878
|
|
20230530,103000,332264634,773,775,775,773,2056
|
|
20230530,102900,330671344,775,774,775,774,4
|
|
20230530,102800,330668246,775,775,775,775,1
|
|
20230530,102700,330667471,774,774,774,774,206
|
|
20230530,102600,330508027,774,774,774,774,0
|
|
20230530,102500,330508027,774,774,774,774,4242
|
|
20230530,102400,327224719,775,775,775,775,30
|
|
20230530,102300,327201469,776,774,776,774,450
|
|
20230530,102200,326852675,774,774,774,773,5533
|
|
20230530,102100,322575368,774,774,774,774,975
|
|
20230530,102000,321820718,775,774,775,774,400
|
|
20230530,101900,321510728,774,774,774,774,1618
|
|
20230530,101800,320258396,773,773,773,773,718
|
|
20230530,101700,319703382,774,773,775,773,3504
|
|
20230530,101600,316994580,773,773,773,773,0
|
|
20230530,101500,316994580,773,774,774,773,355
|
|
20230530,101400,316719855,774,774,774,774,219
|
|
20230530,101300,316550349,774,776,776,774,259
|
|
20230530,101200,316349859,775,775,776,775,915
|
|
20230530,101100,315640434,776,776,776,776,0
|
|
20230530,101000,315640434,776,776,776,776,1
|
|
20230530,100900,315639658,776,776,776,776,10
|
|
20230530,100800,315631898,776,776,776,776,0
|
|
20230530,100700,315631898,776,776,776,776,93
|
|
20230530,100600,315559730,776,776,776,773,1595
|
|
20230530,100500,314323726,776,778,778,776,902
|
|
20230530,100400,313622832,778,777,778,777,1164
|
|
20230530,100300,312718255,777,779,780,777,4825
|
|
20230530,100200,308965109,779,775,780,775,42481
|
|
20230530,100100,275882762,772,773,774,772,4629
|
|
20230530,100000,272304803,773,773,773,772,1235
|
|
20230530,095900,271351240,773,774,774,773,252
|
|
20230530,095800,271156244,773,774,774,773,700
|
|
20230530,095700,270615044,774,773,774,773,511
|
|
20230530,095600,270220030,774,774,774,774,579
|
|
20230530,095500,269771884,774,775,776,774,4465
|
|
20230530,095400,266311862,775,775,775,775,2711
|
|
20230530,095300,264210837,774,774,774,774,1105
|
|
20230530,095200,263355567,775,775,775,775,10
|
|
20230530,095100,263347817,775,770,775,770,2877
|
|
20230530,095000,261119684,770,769,770,769,432
|
|
20230530,094900,260787075,769,771,772,769,11530
|
|
20230530,094800,251908259,769,770,770,769,549
|
|
20230530,094700,251486073,769,772,772,769,719
|
|
20230530,094600,250933072,772,772,772,770,264
|
|
20230530,094500,250729472,772,776,776,772,1091
|
|
20230530,094400,249886862,772,777,777,772,3107
|
|
20230530,094300,247472854,777,772,777,772,6138
|
|
20230530,094200,242714812,772,772,772,772,1000
|
|
20230530,094100,241942812,776,776,777,776,579
|
|
20230530,094000,241493507,776,775,776,770,40939
|
|
20230530,093900,209928127,775,776,776,775,3930
|
|
20230530,093800,206879568,776,774,776,774,3114
|
|
20230530,093700,204466260,774,773,775,773,10026
|
|
20230530,093600,196706162,770,772,778,770,3116
|
|
20230530,093500,194293492,772,769,772,769,12537
|
|
20230530,093400,184634627,769,766,771,766,52111
|
|
20230530,093300,144567614,765,763,766,763,11065
|
|
20230530,093200,136100548,762,762,763,760,6369
|
|
20230530,093100,131254230,765,762,765,762,17102
|
|
20230530,093000,118198737,763,763,763,762,10847
|
|
20230530,092900,109922506,763,763,763,762,9680
|
|
20230530,092800,102537666,762,762,763,762,5901
|
|
20230530,092700,98040205,763,759,763,759,16334
|
|
20230530,092600,85613025,759,759,759,759,23
|
|
20230530,092500,85595568,759,759,759,759,33
|
|
20230530,092400,85570521,759,756,759,756,7610
|
|
20230530,092300,79810011,756,756,756,756,519
|
|
20230530,092200,79417647,756,758,758,756,11050
|
|
20230530,092100,71055636,758,758,760,758,5398
|
|
20230530,092000,66961873,758,759,759,758,509
|
|
20230530,091900,66576001,759,758,759,758,334
|
|
20230530,091800,66322629,760,758,760,758,3556
|
|
20230530,091700,63624333,758,757,758,757,2292
|
|
20230530,091600,61889288,759,759,759,759,0
|
|
20230530,091500,61889288,759,756,760,756,19570
|
|
20230530,091400,47059286,757,755,757,755,4563
|
|
20230530,091300,43610416,755,755,755,755,1066
|
|
20230530,091200,42805586,751,756,756,751,11501
|
|
20230530,091100,34121255,755,754,756,754,8744
|
|
20230530,091000,27517731,755,751,755,751,12926
|
|
20230530,090900,17794260,747,747,747,747,0
|
|
20230530,090800,17794260,747,747,748,747,7966
|
|
20230530,090700,11842739,750,750,750,750,600
|
|
20230530,090600,11392739,750,750,750,746,9408
|
|
20230530,090500,4360593,747,750,750,747,1000
|
|
20230530,090400,3610998,750,750,750,746,299
|
|
20230530,090300,3387268,746,750,750,746,1182
|
|
20230530,090200,2501496,746,746,746,746,126
|
|
20230530,090100,2407500,750,750,750,750,1000
|
|
20230530,090000,1657500,750,750,750,750,2210
|