720 lines
32 KiB
CSV
720 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,205700,851812817,785,785,785,785,31723
|
|
20230531,205600,851812817,785,785,785,785,0
|
|
20230531,205500,851812817,785,785,785,785,0
|
|
20230531,205400,851812817,785,785,785,785,0
|
|
20230531,205300,851812817,785,785,785,785,0
|
|
20230531,205200,851812817,785,785,785,785,0
|
|
20230531,205100,851812817,785,785,785,785,0
|
|
20230531,205000,851812817,785,785,785,785,0
|
|
20230531,204900,851812817,785,785,785,785,0
|
|
20230531,204800,851812817,785,785,785,785,0
|
|
20230531,204700,851812817,785,785,785,785,0
|
|
20230531,204600,851812817,785,785,785,785,0
|
|
20230531,204500,851812817,785,785,785,785,0
|
|
20230531,204400,851812817,785,785,785,785,0
|
|
20230531,204300,851812817,785,785,785,785,0
|
|
20230531,204200,851812817,785,785,785,785,0
|
|
20230531,204100,851812817,785,785,785,785,0
|
|
20230531,204000,851812817,785,785,785,785,0
|
|
20230531,203900,851812817,785,785,785,785,0
|
|
20230531,203800,851812817,785,785,785,785,0
|
|
20230531,203700,851812817,785,785,785,785,0
|
|
20230531,203600,851812817,785,785,785,785,0
|
|
20230531,203500,851812817,785,785,785,785,0
|
|
20230531,203400,851812817,785,785,785,785,0
|
|
20230531,203300,851812817,785,785,785,785,0
|
|
20230531,203200,851812817,785,785,785,785,0
|
|
20230531,203100,851812817,785,785,785,785,0
|
|
20230531,203000,851812817,785,785,785,785,0
|
|
20230531,202900,851812817,785,785,785,785,0
|
|
20230531,202800,851812817,785,785,785,785,0
|
|
20230531,202700,851812817,785,785,785,785,31723
|
|
20230531,202600,851812817,785,785,785,785,0
|
|
20230531,202500,851812817,785,785,785,785,0
|
|
20230531,202400,851812817,785,785,785,785,0
|
|
20230531,202300,851812817,785,785,785,785,0
|
|
20230531,202200,851812817,785,785,785,785,0
|
|
20230531,202100,851812817,785,785,785,785,0
|
|
20230531,202000,851812817,785,785,785,785,0
|
|
20230531,201900,851812817,785,785,785,785,0
|
|
20230531,201800,851812817,785,785,785,785,0
|
|
20230531,201700,851812817,785,785,785,785,0
|
|
20230531,201600,851812817,785,785,785,785,0
|
|
20230531,201500,851812817,785,785,785,785,0
|
|
20230531,201400,851812817,785,785,785,785,0
|
|
20230531,201300,851812817,785,785,785,785,0
|
|
20230531,201200,851812817,785,785,785,785,0
|
|
20230531,201100,851812817,785,785,785,785,0
|
|
20230531,201000,851812817,785,785,785,785,0
|
|
20230531,200900,851812817,785,785,785,785,0
|
|
20230531,200800,851812817,785,785,785,785,0
|
|
20230531,200700,851812817,785,785,785,785,0
|
|
20230531,200600,851812817,785,785,785,785,0
|
|
20230531,200500,851812817,785,785,785,785,0
|
|
20230531,200400,851812817,785,785,785,785,0
|
|
20230531,200300,851812817,785,785,785,785,0
|
|
20230531,200200,851812817,785,785,785,785,0
|
|
20230531,200100,851812817,785,785,785,785,0
|
|
20230531,200000,851812817,785,785,785,785,0
|
|
20230531,195900,851812817,785,785,785,785,0
|
|
20230531,195800,851812817,785,785,785,785,0
|
|
20230531,195700,851812817,785,785,785,785,31723
|
|
20230531,195600,851812817,785,785,785,785,0
|
|
20230531,195500,851812817,785,785,785,785,0
|
|
20230531,195400,851812817,785,785,785,785,0
|
|
20230531,195300,851812817,785,785,785,785,0
|
|
20230531,195200,851812817,785,785,785,785,0
|
|
20230531,195100,851812817,785,785,785,785,0
|
|
20230531,195000,851812817,785,785,785,785,0
|
|
20230531,194900,851812817,785,785,785,785,0
|
|
20230531,194800,851812817,785,785,785,785,0
|
|
20230531,194700,851812817,785,785,785,785,0
|
|
20230531,194600,851812817,785,785,785,785,0
|
|
20230531,194500,851812817,785,785,785,785,0
|
|
20230531,194400,851812817,785,785,785,785,0
|
|
20230531,194300,851812817,785,785,785,785,0
|
|
20230531,194200,851812817,785,785,785,785,0
|
|
20230531,194100,851812817,785,785,785,785,0
|
|
20230531,194000,851812817,785,785,785,785,0
|
|
20230531,193900,851812817,785,785,785,785,0
|
|
20230531,193800,851812817,785,785,785,785,0
|
|
20230531,193700,851812817,785,785,785,785,0
|
|
20230531,193600,851812817,785,785,785,785,0
|
|
20230531,193500,851812817,785,785,785,785,0
|
|
20230531,193400,851812817,785,785,785,785,0
|
|
20230531,193300,851812817,785,785,785,785,0
|
|
20230531,193200,851812817,785,785,785,785,0
|
|
20230531,193100,851812817,785,785,785,785,0
|
|
20230531,193000,851812817,785,785,785,785,0
|
|
20230531,192900,851812817,785,785,785,785,0
|
|
20230531,192800,851812817,785,785,785,785,0
|
|
20230531,192700,851812817,785,785,785,785,31723
|
|
20230531,192600,851812817,785,785,785,785,0
|
|
20230531,192500,851812817,785,785,785,785,0
|
|
20230531,192400,851812817,785,785,785,785,0
|
|
20230531,192300,851812817,785,785,785,785,0
|
|
20230531,192200,851812817,785,785,785,785,0
|
|
20230531,192100,851812817,785,785,785,785,0
|
|
20230531,192000,851812817,785,785,785,785,0
|
|
20230531,191900,851812817,785,785,785,785,0
|
|
20230531,191800,851812817,785,785,785,785,0
|
|
20230531,191700,851812817,785,785,785,785,0
|
|
20230531,191600,851812817,785,785,785,785,0
|
|
20230531,191500,851812817,785,785,785,785,0
|
|
20230531,191400,851812817,785,785,785,785,0
|
|
20230531,191300,851812817,785,785,785,785,0
|
|
20230531,191200,851812817,785,785,785,785,0
|
|
20230531,191100,851812817,785,785,785,785,0
|
|
20230531,191000,851812817,785,785,785,785,0
|
|
20230531,190900,851812817,785,785,785,785,0
|
|
20230531,190800,851812817,785,785,785,785,0
|
|
20230531,190700,851812817,785,785,785,785,0
|
|
20230531,190600,851812817,785,785,785,785,0
|
|
20230531,190500,851812817,785,785,785,785,0
|
|
20230531,190400,851812817,785,785,785,785,0
|
|
20230531,190300,851812817,785,785,785,785,0
|
|
20230531,190200,851812817,785,785,785,785,0
|
|
20230531,190100,851812817,785,785,785,785,0
|
|
20230531,190000,851812817,785,785,785,785,0
|
|
20230531,185900,851812817,785,785,785,785,0
|
|
20230531,185800,851812817,785,785,785,785,0
|
|
20230531,185700,851812817,785,785,785,785,31723
|
|
20230531,185600,851812817,785,785,785,785,0
|
|
20230531,185500,851812817,785,785,785,785,0
|
|
20230531,185400,851812817,785,785,785,785,0
|
|
20230531,185300,851812817,785,785,785,785,0
|
|
20230531,185200,851812817,785,785,785,785,0
|
|
20230531,185100,851812817,785,785,785,785,0
|
|
20230531,185000,851812817,785,785,785,785,0
|
|
20230531,184900,851812817,785,785,785,785,0
|
|
20230531,184800,851812817,785,785,785,785,0
|
|
20230531,184700,851812817,785,785,785,785,0
|
|
20230531,184600,851812817,785,785,785,785,0
|
|
20230531,184500,851812817,785,785,785,785,0
|
|
20230531,184400,851812817,785,785,785,785,0
|
|
20230531,184300,851812817,785,785,785,785,0
|
|
20230531,184200,851812817,785,785,785,785,0
|
|
20230531,184100,851812817,785,785,785,785,0
|
|
20230531,184000,851812817,785,785,785,785,0
|
|
20230531,183900,851812817,785,785,785,785,0
|
|
20230531,183800,851812817,785,785,785,785,0
|
|
20230531,183700,851812817,785,785,785,785,0
|
|
20230531,183600,851812817,785,785,785,785,0
|
|
20230531,183500,851812817,785,785,785,785,0
|
|
20230531,183400,851812817,785,785,785,785,0
|
|
20230531,183300,851812817,785,785,785,785,0
|
|
20230531,183200,851812817,785,785,785,785,0
|
|
20230531,183100,851812817,785,785,785,785,0
|
|
20230531,183000,851812817,785,785,785,785,0
|
|
20230531,182900,851812817,785,785,785,785,0
|
|
20230531,182800,851812817,785,785,785,785,0
|
|
20230531,182700,851812817,785,785,785,785,31723
|
|
20230531,182600,851812817,785,785,785,785,0
|
|
20230531,182500,851812817,785,785,785,785,0
|
|
20230531,182400,851812817,785,785,785,785,0
|
|
20230531,182300,851812817,785,785,785,785,0
|
|
20230531,182200,851812817,785,785,785,785,0
|
|
20230531,182100,851812817,785,785,785,785,0
|
|
20230531,182000,851812817,785,785,785,785,0
|
|
20230531,181900,851812817,785,785,785,785,0
|
|
20230531,181800,851812817,785,785,785,785,0
|
|
20230531,181700,851812817,785,785,785,785,0
|
|
20230531,181600,851812817,785,785,785,785,0
|
|
20230531,181500,851812817,785,785,785,785,0
|
|
20230531,181400,851812817,785,785,785,785,0
|
|
20230531,181300,851812817,785,785,785,785,0
|
|
20230531,181200,851812817,785,785,785,785,0
|
|
20230531,181100,851812817,785,785,785,785,0
|
|
20230531,181000,851812817,785,785,785,785,0
|
|
20230531,180900,851812817,785,785,785,785,0
|
|
20230531,180800,851812817,785,785,785,785,0
|
|
20230531,180700,851812817,785,785,785,785,0
|
|
20230531,180600,851812817,785,785,785,785,0
|
|
20230531,180500,851812817,785,785,785,785,0
|
|
20230531,180400,851812817,785,785,785,785,0
|
|
20230531,180300,851812817,785,785,785,785,0
|
|
20230531,180200,851812817,785,785,785,785,0
|
|
20230531,180100,851812817,785,785,785,785,0
|
|
20230531,180000,851812817,785,785,785,785,0
|
|
20230531,175900,851812817,785,785,785,785,0
|
|
20230531,175800,851812817,785,785,785,785,0
|
|
20230531,175700,851812817,785,785,785,785,31723
|
|
20230531,175600,851812817,785,785,785,785,0
|
|
20230531,175500,851812817,785,785,785,785,0
|
|
20230531,175400,851812817,785,785,785,785,0
|
|
20230531,175300,851812817,785,785,785,785,0
|
|
20230531,175200,851812817,785,785,785,785,0
|
|
20230531,175100,851812817,785,785,785,785,0
|
|
20230531,175000,851812817,785,785,785,785,0
|
|
20230531,174900,851812817,785,785,785,785,0
|
|
20230531,174800,851812817,785,785,785,785,0
|
|
20230531,174700,851812817,785,785,785,785,0
|
|
20230531,174600,851812817,785,785,785,785,0
|
|
20230531,174500,851812817,785,785,785,785,0
|
|
20230531,174400,851812817,785,785,785,785,0
|
|
20230531,174300,851812817,785,785,785,785,0
|
|
20230531,174200,851812817,785,785,785,785,0
|
|
20230531,174100,851812817,785,785,785,785,0
|
|
20230531,174000,851812817,785,785,785,785,0
|
|
20230531,173900,851812817,785,785,785,785,0
|
|
20230531,173800,851812817,785,785,785,785,0
|
|
20230531,173700,851812817,785,785,785,785,0
|
|
20230531,173600,851812817,785,785,785,785,0
|
|
20230531,173500,851812817,785,785,785,785,0
|
|
20230531,173400,851812817,785,785,785,785,0
|
|
20230531,173300,851812817,785,785,785,785,0
|
|
20230531,173200,851812817,785,785,785,785,0
|
|
20230531,173100,851812817,785,785,785,785,0
|
|
20230531,173000,851812817,785,785,785,785,0
|
|
20230531,172900,851812817,785,785,785,785,0
|
|
20230531,172800,851812817,785,785,785,785,0
|
|
20230531,172700,851812817,785,785,785,785,31723
|
|
20230531,172600,851812817,785,785,785,785,0
|
|
20230531,172500,851812817,785,785,785,785,0
|
|
20230531,172400,851812817,785,785,785,785,0
|
|
20230531,172300,851812817,785,785,785,785,0
|
|
20230531,172200,851812817,785,785,785,785,0
|
|
20230531,172100,851812817,785,785,785,785,0
|
|
20230531,172000,851812817,785,785,785,785,0
|
|
20230531,171900,851812817,785,785,785,785,0
|
|
20230531,171800,851812817,785,785,785,785,0
|
|
20230531,171700,851812817,785,785,785,785,0
|
|
20230531,171600,851812817,785,785,785,785,0
|
|
20230531,171500,851812817,785,785,785,785,0
|
|
20230531,171400,851812817,785,785,785,785,0
|
|
20230531,171300,851812817,785,785,785,785,0
|
|
20230531,171200,851812817,785,785,785,785,0
|
|
20230531,171100,851812817,785,785,785,785,0
|
|
20230531,171000,851812817,785,785,785,785,0
|
|
20230531,170900,851812817,785,785,785,785,0
|
|
20230531,170800,851812817,785,785,785,785,0
|
|
20230531,170700,851812817,785,785,785,785,0
|
|
20230531,170600,851812817,785,785,785,785,0
|
|
20230531,170500,851812817,785,785,785,785,0
|
|
20230531,170400,851812817,785,785,785,785,0
|
|
20230531,170300,851812817,785,785,785,785,0
|
|
20230531,170200,851812817,785,785,785,785,0
|
|
20230531,170100,851812817,785,785,785,785,0
|
|
20230531,170000,851812817,785,785,785,785,0
|
|
20230531,165900,851812817,785,785,785,785,0
|
|
20230531,165800,851812817,785,785,785,785,0
|
|
20230531,165700,851812817,785,785,785,785,31723
|
|
20230531,165600,851812817,785,785,785,785,0
|
|
20230531,165500,851812817,785,785,785,785,0
|
|
20230531,165400,851812817,785,785,785,785,0
|
|
20230531,165300,851812817,785,785,785,785,0
|
|
20230531,165200,851812817,785,785,785,785,0
|
|
20230531,165100,851812817,785,785,785,785,0
|
|
20230531,165000,851812817,785,785,785,785,0
|
|
20230531,164900,851812817,785,785,785,785,0
|
|
20230531,164800,851812817,785,785,785,785,0
|
|
20230531,164700,851812817,785,785,785,785,0
|
|
20230531,164600,851812817,785,785,785,785,0
|
|
20230531,164500,851812817,785,785,785,785,0
|
|
20230531,164400,851812817,785,785,785,785,0
|
|
20230531,164300,851812817,785,785,785,785,0
|
|
20230531,164200,851812817,785,785,785,785,0
|
|
20230531,164100,851812817,785,785,785,785,0
|
|
20230531,164000,851812817,785,785,785,785,0
|
|
20230531,163900,851812817,785,785,785,785,0
|
|
20230531,163800,851812817,785,785,785,785,0
|
|
20230531,163700,851812817,785,785,785,785,0
|
|
20230531,163600,851812817,785,785,785,785,0
|
|
20230531,163500,851812817,785,785,785,785,0
|
|
20230531,163400,851812817,785,785,785,785,0
|
|
20230531,163300,851812817,785,785,785,785,0
|
|
20230531,163200,851812817,785,785,785,785,0
|
|
20230531,163100,851812817,785,785,785,785,0
|
|
20230531,163000,851812817,785,785,785,785,0
|
|
20230531,162900,851812817,785,785,785,785,0
|
|
20230531,162800,851812817,785,785,785,785,0
|
|
20230531,162700,851812817,785,785,785,785,31723
|
|
20230531,162600,851812817,785,785,785,785,0
|
|
20230531,162500,851812817,785,785,785,785,0
|
|
20230531,162400,851812817,785,785,785,785,0
|
|
20230531,162300,851812817,785,785,785,785,0
|
|
20230531,162200,851812817,785,785,785,785,0
|
|
20230531,162100,851812817,785,785,785,785,0
|
|
20230531,162000,851812817,785,785,785,785,0
|
|
20230531,161900,851812817,785,785,785,785,0
|
|
20230531,161800,851812817,785,785,785,785,0
|
|
20230531,161700,851812817,785,785,785,785,0
|
|
20230531,161600,851812817,785,785,785,785,0
|
|
20230531,161500,851812817,785,785,785,785,0
|
|
20230531,161400,851812817,785,785,785,785,0
|
|
20230531,161300,851812817,785,785,785,785,0
|
|
20230531,161200,851812817,785,785,785,785,0
|
|
20230531,161100,851812817,785,785,785,785,0
|
|
20230531,161000,851812817,785,785,785,785,0
|
|
20230531,160900,851812817,785,785,785,785,0
|
|
20230531,160800,851812817,785,785,785,785,0
|
|
20230531,160700,851812817,785,785,785,785,0
|
|
20230531,160600,851812817,785,785,785,785,0
|
|
20230531,160500,851812817,785,785,785,785,0
|
|
20230531,160400,851812817,785,785,785,785,0
|
|
20230531,160300,851812817,785,785,785,785,0
|
|
20230531,160200,851812817,785,785,785,785,0
|
|
20230531,160100,851812817,785,785,785,785,0
|
|
20230531,160000,851812817,785,785,785,785,0
|
|
20230531,155900,851812817,785,785,785,785,0
|
|
20230531,155800,851812817,785,785,785,785,0
|
|
20230531,155700,851812817,785,785,785,785,31723
|
|
20230531,155600,851812817,785,785,785,785,0
|
|
20230531,155500,851812817,785,785,785,785,0
|
|
20230531,155400,851812817,785,785,785,785,0
|
|
20230531,155300,851812817,785,785,785,785,0
|
|
20230531,155200,851812817,785,785,785,785,0
|
|
20230531,155100,851812817,785,785,785,785,0
|
|
20230531,155000,851812817,785,785,785,785,0
|
|
20230531,154900,851812817,785,785,785,785,0
|
|
20230531,154800,851812817,785,785,785,785,0
|
|
20230531,154700,851812817,785,785,785,785,0
|
|
20230531,154600,851812817,785,785,785,785,0
|
|
20230531,154500,851812817,785,785,785,785,0
|
|
20230531,154400,851812817,785,785,785,785,0
|
|
20230531,154300,851812817,785,785,785,785,0
|
|
20230531,154200,851812817,785,785,785,785,0
|
|
20230531,154100,851812817,785,785,785,785,0
|
|
20230531,154000,851812817,785,785,785,785,0
|
|
20230531,153900,851812817,785,785,785,785,0
|
|
20230531,153800,851812817,785,785,785,785,0
|
|
20230531,153700,851812817,785,785,785,785,0
|
|
20230531,153600,851812817,785,785,785,785,0
|
|
20230531,153500,851812817,785,785,785,785,0
|
|
20230531,153400,851812817,785,785,785,785,0
|
|
20230531,153300,851812817,785,785,785,785,0
|
|
20230531,153200,851812817,785,785,785,785,0
|
|
20230531,153100,851812817,785,785,785,785,0
|
|
20230531,153000,851812817,785,785,785,785,31723
|
|
20230531,152900,826910262,791,791,791,791,0
|
|
20230531,152800,826910262,791,791,791,791,0
|
|
20230531,152700,826910262,791,791,791,791,0
|
|
20230531,152600,826910262,791,791,791,791,0
|
|
20230531,152500,826910262,791,791,791,791,0
|
|
20230531,152400,826910262,791,791,791,791,0
|
|
20230531,152300,826910262,791,791,791,791,0
|
|
20230531,152200,826910262,791,791,791,791,0
|
|
20230531,152100,826910262,791,791,791,791,0
|
|
20230531,152000,826910262,791,791,791,791,0
|
|
20230531,151900,826910262,791,786,792,786,14998
|
|
20230531,151800,815072939,786,786,786,786,2
|
|
20230531,151700,815071367,787,787,787,787,100
|
|
20230531,151600,814992667,786,786,786,786,80
|
|
20230531,151500,814929787,787,787,787,787,0
|
|
20230531,151400,814929787,787,787,787,787,31
|
|
20230531,151300,814905390,787,787,787,787,800
|
|
20230531,151200,814275790,787,787,787,787,6000
|
|
20230531,151100,809553790,788,788,788,788,2000
|
|
20230531,151000,807977790,788,786,788,786,909
|
|
20230531,150900,807261530,787,788,788,787,5801
|
|
20230531,150800,802692952,786,786,786,786,800
|
|
20230531,150700,802064152,786,785,786,785,5068
|
|
20230531,150600,798080916,785,785,785,785,5
|
|
20230531,150500,798076991,783,785,785,783,82
|
|
20230531,150400,798012755,786,786,788,786,48
|
|
20230531,150300,797974951,788,783,789,783,35
|
|
20230531,150200,797947523,783,783,789,783,58
|
|
20230531,150100,797902055,789,782,789,782,2121
|
|
20230531,150000,796229419,789,788,789,788,1941
|
|
20230531,145900,794699714,788,785,788,785,1139
|
|
20230531,145800,793802548,785,782,785,781,21745
|
|
20230531,145700,776808967,783,783,783,783,1
|
|
20230531,145600,776808184,783,783,783,783,5
|
|
20230531,145500,776804269,786,786,786,786,6
|
|
20230531,145400,776799553,786,781,786,779,12832
|
|
20230531,145300,766791019,786,784,786,784,2434
|
|
20230531,145200,764880153,786,786,786,786,0
|
|
20230531,145100,764880153,786,786,786,780,657
|
|
20230531,145000,764367681,780,782,782,780,16676
|
|
20230531,144900,751352855,786,784,786,784,82
|
|
20230531,144800,751288563,784,784,784,784,799
|
|
20230531,144700,750662147,782,783,784,781,652
|
|
20230531,144600,750152530,784,784,784,782,242
|
|
20230531,144500,749963236,781,782,782,781,10500
|
|
20230531,144400,741762184,781,783,783,781,12787
|
|
20230531,144300,731765586,784,784,784,784,748
|
|
20230531,144200,731179154,784,783,784,783,1001
|
|
20230531,144100,730395370,784,784,784,784,1
|
|
20230531,144000,730394586,784,784,784,784,0
|
|
20230531,143900,730394586,784,784,784,783,5022
|
|
20230531,143800,726462338,784,784,784,784,10
|
|
20230531,143700,726454498,784,784,784,784,1794
|
|
20230531,143600,725048002,784,784,784,784,1547
|
|
20230531,143500,723835154,785,785,785,785,0
|
|
20230531,143400,723835154,785,784,785,784,365
|
|
20230531,143300,723548719,784,784,784,784,812
|
|
20230531,143200,722912111,786,786,786,786,0
|
|
20230531,143100,722912111,786,786,786,786,0
|
|
20230531,143000,722912111,786,786,786,786,1
|
|
20230531,142900,722911325,784,784,784,784,0
|
|
20230531,142800,722911325,784,784,784,784,0
|
|
20230531,142700,722911325,784,784,784,784,290
|
|
20230531,142600,722683965,786,785,786,785,100
|
|
20230531,142500,722605375,783,783,783,783,0
|
|
20230531,142400,722605375,783,783,783,783,0
|
|
20230531,142300,722605375,783,784,785,782,7501
|
|
20230531,142200,716732590,784,784,784,784,0
|
|
20230531,142100,716732590,784,784,784,784,0
|
|
20230531,142000,716732590,784,784,784,784,1218
|
|
20230531,141900,715777678,784,784,784,784,1842
|
|
20230531,141800,714333550,784,784,784,784,0
|
|
20230531,141700,714333550,784,785,785,784,1682
|
|
20230531,141600,713014416,785,787,787,785,2300
|
|
20230531,141500,711208516,787,787,787,787,1
|
|
20230531,141400,711207729,785,785,785,785,828
|
|
20230531,141300,710557749,785,785,785,785,200
|
|
20230531,141200,710400749,785,785,785,785,100
|
|
20230531,141100,710322249,785,785,785,785,0
|
|
20230531,141000,710322249,785,785,785,785,0
|
|
20230531,140900,710322249,785,785,785,785,1016
|
|
20230531,140800,709524689,785,785,785,785,400
|
|
20230531,140700,709210689,785,785,785,785,0
|
|
20230531,140600,709210689,785,785,785,785,0
|
|
20230531,140500,709210689,785,786,788,785,3290
|
|
20230531,140400,706627852,786,788,788,786,2579
|
|
20230531,140300,704600676,788,788,788,788,1
|
|
20230531,140200,704599888,786,786,786,786,0
|
|
20230531,140100,704599888,786,786,786,786,499
|
|
20230531,140000,704207674,786,787,788,786,7
|
|
20230531,135900,704202165,787,787,787,785,474
|
|
20230531,135800,703830070,788,788,788,788,0
|
|
20230531,135700,703830070,788,786,788,786,64
|
|
20230531,135600,703779733,785,786,786,785,68
|
|
20230531,135500,703726352,786,787,788,786,4324
|
|
20230531,135400,700323490,787,787,787,787,0
|
|
20230531,135300,700323490,787,787,787,787,1000
|
|
20230531,135200,699536490,787,787,787,787,2352
|
|
20230531,135100,697685466,787,787,787,787,3231
|
|
20230531,135000,695142669,787,787,787,787,2069
|
|
20230531,134900,693514366,787,787,787,787,30
|
|
20230531,134800,693490756,787,787,787,787,0
|
|
20230531,134700,693490756,787,787,787,787,563
|
|
20230531,134600,693047675,786,786,786,786,78
|
|
20230531,134500,692986367,784,784,784,784,0
|
|
20230531,134400,692986367,784,784,786,783,2601
|
|
20230531,134300,690948396,786,786,786,786,1
|
|
20230531,134200,690947610,786,786,786,786,0
|
|
20230531,134100,690947610,786,786,786,786,645
|
|
20230531,134000,690440640,786,786,786,786,1211
|
|
20230531,133900,689488794,786,786,786,786,0
|
|
20230531,133800,689488794,786,786,786,786,0
|
|
20230531,133700,689488794,786,785,786,785,17
|
|
20230531,133600,689475447,786,786,786,786,2370
|
|
20230531,133500,687612627,786,786,786,786,130
|
|
20230531,133400,687510447,786,787,787,786,6
|
|
20230531,133300,687505729,786,786,786,786,4965
|
|
20230531,133200,683603239,786,786,786,786,0
|
|
20230531,133100,683603239,786,786,786,786,1
|
|
20230531,133000,683602453,783,783,783,783,2
|
|
20230531,132900,683600887,786,786,786,786,100
|
|
20230531,132800,683522287,786,786,786,786,70
|
|
20230531,132700,683467267,786,782,786,782,2
|
|
20230531,132600,683465699,786,786,786,786,1
|
|
20230531,132500,683464913,786,786,786,786,36
|
|
20230531,132400,683436617,782,783,783,782,4038
|
|
20230531,132300,680278501,788,785,788,782,1731
|
|
20230531,132200,678924399,788,788,788,788,2
|
|
20230531,132100,678922823,785,785,785,785,200
|
|
20230531,132000,678765823,788,784,788,783,1442
|
|
20230531,131900,677636408,788,788,788,788,0
|
|
20230531,131800,677636408,788,788,788,788,1
|
|
20230531,131700,677635620,783,784,789,783,1005
|
|
20230531,131600,676847699,784,787,789,784,346
|
|
20230531,131500,676574793,788,783,788,782,1101
|
|
20230531,131400,675712320,789,789,789,789,1
|
|
20230531,131300,675711531,786,782,789,782,2401
|
|
20230531,131200,673821798,788,788,788,788,0
|
|
20230531,131100,673821798,788,788,788,788,0
|
|
20230531,131000,673821798,788,788,788,788,0
|
|
20230531,130900,673821798,788,788,788,788,0
|
|
20230531,130800,673821798,788,782,788,782,1301
|
|
20230531,130700,672804410,782,783,783,782,6994
|
|
20230531,130600,667335101,784,785,785,784,2235
|
|
20230531,130500,665581902,785,785,785,785,320
|
|
20230531,130400,665330702,785,785,785,785,0
|
|
20230531,130300,665330702,785,785,785,785,0
|
|
20230531,130200,665330702,785,785,785,785,0
|
|
20230531,130100,665330702,785,783,785,783,2269
|
|
20230531,130000,663551157,783,783,783,783,345
|
|
20230531,125900,663281022,783,783,783,783,19
|
|
20230531,125800,663266145,783,783,783,783,21
|
|
20230531,125700,663249702,785,788,788,785,553
|
|
20230531,125600,662815561,785,785,785,785,3
|
|
20230531,125500,662813206,785,785,785,785,150
|
|
20230531,125400,662695456,788,786,788,786,200
|
|
20230531,125300,662538236,785,783,785,782,5321
|
|
20230531,125200,658366116,782,782,782,782,0
|
|
20230531,125100,658366116,782,782,782,782,0
|
|
20230531,125000,658366116,782,782,782,782,0
|
|
20230531,124900,658366116,782,782,782,782,0
|
|
20230531,124800,658366116,782,782,782,782,0
|
|
20230531,124700,658366116,782,783,783,782,831
|
|
20230531,124600,657716249,782,782,782,782,0
|
|
20230531,124500,657716249,782,782,784,782,436
|
|
20230531,124400,657374897,781,783,783,781,219
|
|
20230531,124300,657203840,783,783,783,783,34
|
|
20230531,124200,657177218,783,783,783,783,0
|
|
20230531,124100,657177218,783,783,783,783,30
|
|
20230531,124000,657153728,784,784,784,784,0
|
|
20230531,123900,657153728,784,784,784,784,0
|
|
20230531,123800,657153728,784,783,784,783,1005
|
|
20230531,123700,656365862,783,783,783,783,300
|
|
20230531,123600,656130962,783,781,783,781,45
|
|
20230531,123500,656095739,780,780,780,780,0
|
|
20230531,123400,656095739,780,780,780,780,0
|
|
20230531,123300,656095739,780,783,783,780,9772
|
|
20230531,123200,648462987,783,783,783,783,8
|
|
20230531,123100,648456723,785,785,785,785,0
|
|
20230531,123000,648456723,785,783,785,782,3249
|
|
20230531,122900,645915450,783,783,783,783,412
|
|
20230531,122800,645592854,784,784,784,784,0
|
|
20230531,122700,645592854,784,783,784,783,392
|
|
20230531,122600,645285776,781,781,781,781,278
|
|
20230531,122500,645068658,781,782,782,781,2399
|
|
20230531,122400,643194979,782,782,782,782,138
|
|
20230531,122300,643087063,783,781,783,780,5700
|
|
20230531,122200,638638080,781,782,783,781,474
|
|
20230531,122100,638267557,783,783,783,783,1
|
|
20230531,122000,638266774,784,784,784,784,0
|
|
20230531,121900,638266774,784,784,784,784,0
|
|
20230531,121800,638266774,784,784,784,784,0
|
|
20230531,121700,638266774,784,784,784,784,0
|
|
20230531,121600,638266774,784,785,785,784,2
|
|
20230531,121500,638265205,782,785,785,782,101
|
|
20230531,121400,638186220,781,784,784,781,8083
|
|
20230531,121300,631864260,785,785,785,785,8
|
|
20230531,121200,631857980,785,785,785,785,3552
|
|
20230531,121100,629069660,786,786,786,786,2
|
|
20230531,121000,629068088,785,787,787,785,2
|
|
20230531,120900,629066516,787,787,787,787,1
|
|
20230531,120800,629065729,788,788,788,788,1
|
|
20230531,120700,629064941,788,789,789,788,2
|
|
20230531,120600,629063364,789,789,789,789,0
|
|
20230531,120500,629063364,789,789,789,789,0
|
|
20230531,120400,629063364,789,788,789,788,155
|
|
20230531,120300,628941223,788,788,788,788,100
|
|
20230531,120200,628862423,788,788,788,784,1406
|
|
20230531,120100,627759018,788,786,788,786,54
|
|
20230531,120000,627716565,786,786,786,786,6
|
|
20230531,115900,627711849,786,784,786,784,926
|
|
20230531,115800,626984938,784,785,785,784,1220
|
|
20230531,115700,626027738,786,787,787,786,1530
|
|
20230531,115600,624824523,787,787,787,787,396
|
|
20230531,115500,624512871,788,788,788,788,0
|
|
20230531,115400,624512871,788,788,788,788,0
|
|
20230531,115300,624512871,788,788,788,788,1
|
|
20230531,115200,624512083,784,784,784,784,0
|
|
20230531,115100,624512083,784,788,788,784,3260
|
|
20230531,115000,621955229,789,789,789,789,2
|
|
20230531,114900,621953651,785,785,785,785,0
|
|
20230531,114800,621953651,785,785,785,785,5000
|
|
20230531,114700,618028651,785,786,786,785,637
|
|
20230531,114600,617528456,785,786,786,785,2825
|
|
20230531,114500,615310793,787,788,788,787,353
|
|
20230531,114400,615032935,788,788,788,788,200
|
|
20230531,114300,614875335,788,788,788,788,35
|
|
20230531,114200,614847755,788,785,788,785,2715
|
|
20230531,114100,612713480,788,789,789,788,2165
|
|
20230531,114000,611007107,790,791,791,790,202
|
|
20230531,113900,610847525,791,791,791,791,0
|
|
20230531,113800,610847525,791,791,791,791,2
|
|
20230531,113700,610845943,790,790,790,790,0
|
|
20230531,113600,610845943,790,790,790,790,34
|
|
20230531,113500,610819083,792,790,792,790,2709
|
|
20230531,113400,608676353,790,790,790,790,734
|
|
20230531,113300,608096493,790,790,790,790,171
|
|
20230531,113200,607961403,790,789,791,789,2626
|
|
20230531,113100,605886121,789,789,789,789,0
|
|
20230531,113000,605886121,789,790,790,789,99
|
|
20230531,112900,605807913,790,788,790,788,9505
|
|
20230531,112800,598317970,788,788,788,788,0
|
|
20230531,112700,598317970,788,788,788,788,1
|
|
20230531,112600,598317182,790,790,790,790,0
|
|
20230531,112500,598317182,790,784,790,784,40301
|
|
20230531,112400,566579778,784,784,784,784,1
|
|
20230531,112300,566578994,782,782,782,782,130
|
|
20230531,112200,566477334,781,781,781,781,0
|
|
20230531,112100,566477334,781,781,781,781,0
|
|
20230531,112000,566477334,781,781,781,781,0
|
|
20230531,111900,566477334,781,781,781,781,32
|
|
20230531,111800,566452342,781,781,781,781,40
|
|
20230531,111700,566421102,781,781,785,781,1113
|
|
20230531,111600,565550083,781,782,782,781,496
|
|
20230531,111500,565162213,782,783,783,782,89
|
|
20230531,111400,565092534,781,781,781,781,3879
|
|
20230531,111300,562063035,781,781,781,781,0
|
|
20230531,111200,562063035,781,781,781,781,0
|
|
20230531,111100,562063035,781,781,781,781,3
|
|
20230531,111000,562060692,786,780,786,780,480
|
|
20230531,110900,561686286,780,784,784,780,36
|
|
20230531,110800,561658160,784,781,784,781,1001
|
|
20230531,110700,560876376,780,782,782,780,17260
|
|
20230531,110600,547400829,782,782,783,782,17603
|
|
20230531,110500,533635101,783,784,784,783,2322
|
|
20230531,110400,531816971,784,784,784,784,1948
|
|
20230531,110300,530289739,784,785,786,784,2005
|
|
20230531,110200,528717815,784,784,784,784,0
|
|
20230531,110100,528717815,784,784,784,784,1001
|
|
20230531,110000,527933031,784,784,784,784,230
|
|
20230531,105900,527752711,784,784,784,784,5969
|
|
20230531,105800,523073015,784,784,784,784,1
|
|
20230531,105700,523072231,784,784,784,784,553
|
|
20230531,105600,522638679,784,784,784,784,0
|
|
20230531,105500,522638679,784,784,784,784,2041
|
|
20230531,105400,521038535,785,785,785,785,2
|
|
20230531,105300,521036965,784,784,784,784,5005
|
|
20230531,105200,517113045,784,784,784,784,76
|
|
20230531,105100,517053461,784,784,784,784,24
|
|
20230531,105000,517034645,786,786,786,786,1
|
|
20230531,104900,517033859,784,786,786,784,2
|
|
20230531,104800,517032289,784,784,785,784,97
|
|
20230531,104700,516956198,784,784,784,784,57
|
|
20230531,104600,516911510,783,785,785,783,2779
|
|
20230531,104500,514733540,785,786,786,785,960
|
|
20230531,104400,513979938,786,786,786,786,2000
|
|
20230531,104300,512407938,786,786,786,786,1
|
|
20230531,104200,512407152,786,786,786,786,4
|
|
20230531,104100,512404008,786,786,786,786,2
|
|
20230531,104000,512402436,786,786,786,786,994
|
|
20230531,103900,511621152,786,787,787,786,116
|
|
20230531,103800,511529975,787,787,787,787,1
|
|
20230531,103700,511529188,785,786,786,785,1362
|
|
20230531,103600,510459160,787,786,787,786,1008
|
|
20230531,103500,509666871,786,786,786,786,1161
|
|
20230531,103400,508754325,785,786,786,785,102
|
|
20230531,103300,508674254,787,787,787,787,0
|
|
20230531,103200,508674254,787,787,787,787,2
|
|
20230531,103100,508672680,786,786,786,786,1710
|
|
20230531,103000,507328620,786,786,786,786,600
|
|
20230531,102900,506857020,786,786,786,786,522
|
|
20230531,102800,506446728,786,787,787,786,3
|
|
20230531,102700,506444369,785,787,787,785,2
|
|
20230531,102600,506442797,785,785,785,785,0
|
|
20230531,102500,506442797,785,785,785,785,0
|
|
20230531,102400,506442797,785,785,785,785,8398
|
|
20230531,102300,499850367,785,784,785,784,75
|
|
20230531,102200,499791557,784,784,784,784,0
|
|
20230531,102100,499791557,784,784,784,784,10
|
|
20230531,102000,499783717,784,784,784,784,8
|
|
20230531,101900,499777445,784,784,784,784,8
|
|
20230531,101800,499771173,784,785,785,784,1007
|
|
20230531,101700,498980685,784,784,785,784,313
|
|
20230531,101600,498735292,785,785,787,785,992
|
|
20230531,101500,497956570,785,785,785,785,1
|
|
20230531,101400,497955785,787,787,787,787,100
|
|
20230531,101300,497877085,787,788,788,787,4205
|
|
20230531,101200,494564568,788,787,788,787,26
|
|
20230531,101100,494544105,788,787,788,787,1155
|
|
20230531,101000,493635119,789,789,789,789,50
|
|
20230531,100900,493595669,789,789,789,789,1165
|
|
20230531,100800,492676484,787,787,787,787,0
|
|
20230531,100700,492676484,787,787,787,787,820
|
|
20230531,100600,492031144,787,787,787,787,116
|
|
20230531,100500,491939852,789,789,790,789,1367
|
|
20230531,100400,490860529,789,787,789,787,313
|
|
20230531,100300,490613733,786,785,786,785,6264
|
|
20230531,100200,485691492,785,785,785,785,37846
|
|
20230531,100100,455982382,785,782,785,781,1053
|
|
20230531,100000,455159814,782,782,782,782,6
|
|
20230531,095900,455155122,781,781,781,781,10
|
|
20230531,095800,455147312,780,781,781,780,7258
|
|
20230531,095700,449486051,780,784,784,780,2975
|
|
20230531,095600,447156717,784,782,784,778,12684
|
|
20230531,095500,437265248,784,782,784,782,259
|
|
20230531,095400,437062706,782,784,784,782,103
|
|
20230531,095300,436981960,784,782,784,781,298
|
|
20230531,095200,436749123,781,783,783,781,1601
|
|
20230531,095100,435498529,783,778,783,778,4454
|
|
20230531,095000,432014588,778,780,780,777,59270
|
|
20230531,094900,385893178,780,783,783,780,320
|
|
20230531,094800,385643278,780,780,780,780,1103
|
|
20230531,094700,384782938,784,780,784,780,80
|
|
20230531,094600,384720222,780,781,782,780,797
|
|
20230531,094500,384098065,781,781,781,781,1027
|
|
20230531,094400,383295978,781,781,781,781,1960
|
|
20230531,094300,381765218,785,782,785,780,21464
|
|
20230531,094200,365011442,781,783,785,781,16504
|
|
20230531,094100,352109680,783,784,784,781,10800
|
|
20230531,094000,343661157,784,784,785,784,2408
|
|
20230531,093900,341772285,785,786,786,784,13947
|
|
20230531,093800,330815002,788,786,788,786,3065
|
|
20230531,093700,328403206,786,787,787,786,1106
|
|
20230531,093600,327533410,787,788,788,787,353
|
|
20230531,093500,327255266,788,788,788,788,1220
|
|
20230531,093400,326293906,788,786,788,784,17101
|
|
20230531,093300,312879830,786,785,788,785,3682
|
|
20230531,093200,309989444,785,788,789,785,20280
|
|
20230531,093100,294051277,788,788,789,788,945
|
|
20230531,093000,293306557,785,786,788,785,535
|
|
20230531,092900,292886022,786,786,786,786,1068
|
|
20230531,092800,292046574,785,786,786,785,1901
|
|
20230531,092700,290553184,786,786,786,786,12
|
|
20230531,092600,290543752,784,786,786,784,23
|
|
20230531,092500,290525712,786,784,786,783,4732
|
|
20230531,092400,286816286,782,784,786,782,7634
|
|
20230531,092300,280845181,786,786,786,786,0
|
|
20230531,092200,280845181,786,785,786,783,11399
|
|
20230531,092100,271917025,783,787,787,783,5150
|
|
20230531,092000,267875971,783,787,787,783,6015
|
|
20230531,091900,263164105,784,784,787,784,2699
|
|
20230531,091800,261048086,784,786,786,784,8391
|
|
20230531,091700,254460734,787,787,787,784,2961
|
|
20230531,091600,252135781,785,787,787,785,1615
|
|
20230531,091500,250866212,787,787,787,787,1853
|
|
20230531,091400,249407901,784,783,787,783,3363
|
|
20230531,091300,246772043,784,784,784,784,366
|
|
20230531,091200,246485099,783,784,784,783,1333
|
|
20230531,091100,245441060,781,783,783,780,24038
|
|
20230531,091000,226665698,781,784,784,781,26392
|
|
20230531,090900,206013644,785,787,787,785,17281
|
|
20230531,090800,192432970,787,788,790,787,12184
|
|
20230531,090700,182842413,788,788,791,787,10108
|
|
20230531,090600,174886266,787,790,790,787,6142
|
|
20230531,090500,170037341,790,788,792,788,31973
|
|
20230531,090400,144820638,788,786,789,786,6386
|
|
20230531,090300,139787286,786,785,788,784,53500
|
|
20230531,090200,97712256,785,788,788,785,41181
|
|
20230531,090100,65350437,789,792,793,789,26332
|
|
20230531,090000,44530179,793,798,798,793,55899
|