755 lines
33 KiB
CSV
755 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,213200,181352779,704,704,704,704,6895
|
|
20230531,213100,181352779,704,704,704,704,0
|
|
20230531,213000,181352779,704,704,704,704,0
|
|
20230531,212900,181352779,704,704,704,704,0
|
|
20230531,212800,181352779,704,704,704,704,0
|
|
20230531,212700,181352779,704,704,704,704,0
|
|
20230531,212600,181352779,704,704,704,704,0
|
|
20230531,212500,181352779,704,704,704,704,0
|
|
20230531,212400,181352779,704,704,704,704,0
|
|
20230531,212300,181352779,704,704,704,704,0
|
|
20230531,212200,181352779,704,704,704,704,0
|
|
20230531,212100,181352779,704,704,704,704,0
|
|
20230531,212000,181352779,704,704,704,704,0
|
|
20230531,211900,181352779,704,704,704,704,0
|
|
20230531,211800,181352779,704,704,704,704,0
|
|
20230531,211700,181352779,704,704,704,704,0
|
|
20230531,211600,181352779,704,704,704,704,0
|
|
20230531,211500,181352779,704,704,704,704,0
|
|
20230531,211400,181352779,704,704,704,704,0
|
|
20230531,211300,181352779,704,704,704,704,0
|
|
20230531,211200,181352779,704,704,704,704,0
|
|
20230531,211100,181352779,704,704,704,704,0
|
|
20230531,211000,181352779,704,704,704,704,0
|
|
20230531,210900,181352779,704,704,704,704,0
|
|
20230531,210800,181352779,704,704,704,704,0
|
|
20230531,210700,181352779,704,704,704,704,0
|
|
20230531,210600,181352779,704,704,704,704,0
|
|
20230531,210500,181352779,704,704,704,704,0
|
|
20230531,210400,181352779,704,704,704,704,0
|
|
20230531,210300,181352779,704,704,704,704,0
|
|
20230531,210200,181352779,704,704,704,704,6895
|
|
20230531,210100,181352779,704,704,704,704,0
|
|
20230531,210000,181352779,704,704,704,704,0
|
|
20230531,205900,181352779,704,704,704,704,0
|
|
20230531,205800,181352779,704,704,704,704,0
|
|
20230531,205700,181352779,704,704,704,704,0
|
|
20230531,205600,181352779,704,704,704,704,0
|
|
20230531,205500,181352779,704,704,704,704,0
|
|
20230531,205400,181352779,704,704,704,704,0
|
|
20230531,205300,181352779,704,704,704,704,0
|
|
20230531,205200,181352779,704,704,704,704,0
|
|
20230531,205100,181352779,704,704,704,704,0
|
|
20230531,205000,181352779,704,704,704,704,0
|
|
20230531,204900,181352779,704,704,704,704,0
|
|
20230531,204800,181352779,704,704,704,704,0
|
|
20230531,204700,181352779,704,704,704,704,0
|
|
20230531,204600,181352779,704,704,704,704,0
|
|
20230531,204500,181352779,704,704,704,704,0
|
|
20230531,204400,181352779,704,704,704,704,0
|
|
20230531,204300,181352779,704,704,704,704,0
|
|
20230531,204200,181352779,704,704,704,704,0
|
|
20230531,204100,181352779,704,704,704,704,0
|
|
20230531,204000,181352779,704,704,704,704,0
|
|
20230531,203900,181352779,704,704,704,704,0
|
|
20230531,203800,181352779,704,704,704,704,0
|
|
20230531,203700,181352779,704,704,704,704,0
|
|
20230531,203600,181352779,704,704,704,704,0
|
|
20230531,203500,181352779,704,704,704,704,0
|
|
20230531,203400,181352779,704,704,704,704,0
|
|
20230531,203300,181352779,704,704,704,704,0
|
|
20230531,203200,181352779,704,704,704,704,6895
|
|
20230531,203100,181352779,704,704,704,704,0
|
|
20230531,203000,181352779,704,704,704,704,0
|
|
20230531,202900,181352779,704,704,704,704,0
|
|
20230531,202800,181352779,704,704,704,704,0
|
|
20230531,202700,181352779,704,704,704,704,0
|
|
20230531,202600,181352779,704,704,704,704,0
|
|
20230531,202500,181352779,704,704,704,704,0
|
|
20230531,202400,181352779,704,704,704,704,0
|
|
20230531,202300,181352779,704,704,704,704,0
|
|
20230531,202200,181352779,704,704,704,704,0
|
|
20230531,202100,181352779,704,704,704,704,0
|
|
20230531,202000,181352779,704,704,704,704,0
|
|
20230531,201900,181352779,704,704,704,704,0
|
|
20230531,201800,181352779,704,704,704,704,0
|
|
20230531,201700,181352779,704,704,704,704,0
|
|
20230531,201600,181352779,704,704,704,704,0
|
|
20230531,201500,181352779,704,704,704,704,0
|
|
20230531,201400,181352779,704,704,704,704,0
|
|
20230531,201300,181352779,704,704,704,704,0
|
|
20230531,201200,181352779,704,704,704,704,0
|
|
20230531,201100,181352779,704,704,704,704,0
|
|
20230531,201000,181352779,704,704,704,704,0
|
|
20230531,200900,181352779,704,704,704,704,0
|
|
20230531,200800,181352779,704,704,704,704,0
|
|
20230531,200700,181352779,704,704,704,704,0
|
|
20230531,200600,181352779,704,704,704,704,0
|
|
20230531,200500,181352779,704,704,704,704,0
|
|
20230531,200400,181352779,704,704,704,704,0
|
|
20230531,200300,181352779,704,704,704,704,0
|
|
20230531,200200,181352779,704,704,704,704,6895
|
|
20230531,200100,181352779,704,704,704,704,0
|
|
20230531,200000,181352779,704,704,704,704,0
|
|
20230531,195900,181352779,704,704,704,704,0
|
|
20230531,195800,181352779,704,704,704,704,0
|
|
20230531,195700,181352779,704,704,704,704,0
|
|
20230531,195600,181352779,704,704,704,704,0
|
|
20230531,195500,181352779,704,704,704,704,0
|
|
20230531,195400,181352779,704,704,704,704,0
|
|
20230531,195300,181352779,704,704,704,704,0
|
|
20230531,195200,181352779,704,704,704,704,0
|
|
20230531,195100,181352779,704,704,704,704,0
|
|
20230531,195000,181352779,704,704,704,704,0
|
|
20230531,194900,181352779,704,704,704,704,0
|
|
20230531,194800,181352779,704,704,704,704,0
|
|
20230531,194700,181352779,704,704,704,704,0
|
|
20230531,194600,181352779,704,704,704,704,0
|
|
20230531,194500,181352779,704,704,704,704,0
|
|
20230531,194400,181352779,704,704,704,704,0
|
|
20230531,194300,181352779,704,704,704,704,0
|
|
20230531,194200,181352779,704,704,704,704,0
|
|
20230531,194100,181352779,704,704,704,704,0
|
|
20230531,194000,181352779,704,704,704,704,0
|
|
20230531,193900,181352779,704,704,704,704,0
|
|
20230531,193800,181352779,704,704,704,704,0
|
|
20230531,193700,181352779,704,704,704,704,0
|
|
20230531,193600,181352779,704,704,704,704,0
|
|
20230531,193500,181352779,704,704,704,704,0
|
|
20230531,193400,181352779,704,704,704,704,0
|
|
20230531,193300,181352779,704,704,704,704,0
|
|
20230531,193200,181352779,704,704,704,704,6895
|
|
20230531,193100,181352779,704,704,704,704,0
|
|
20230531,193000,181352779,704,704,704,704,0
|
|
20230531,192900,181352779,704,704,704,704,0
|
|
20230531,192800,181352779,704,704,704,704,0
|
|
20230531,192700,181352779,704,704,704,704,0
|
|
20230531,192600,181352779,704,704,704,704,0
|
|
20230531,192500,181352779,704,704,704,704,0
|
|
20230531,192400,181352779,704,704,704,704,0
|
|
20230531,192300,181352779,704,704,704,704,0
|
|
20230531,192200,181352779,704,704,704,704,0
|
|
20230531,192100,181352779,704,704,704,704,0
|
|
20230531,192000,181352779,704,704,704,704,0
|
|
20230531,191900,181352779,704,704,704,704,0
|
|
20230531,191800,181352779,704,704,704,704,0
|
|
20230531,191700,181352779,704,704,704,704,0
|
|
20230531,191600,181352779,704,704,704,704,0
|
|
20230531,191500,181352779,704,704,704,704,0
|
|
20230531,191400,181352779,704,704,704,704,0
|
|
20230531,191300,181352779,704,704,704,704,0
|
|
20230531,191200,181352779,704,704,704,704,0
|
|
20230531,191100,181352779,704,704,704,704,0
|
|
20230531,191000,181352779,704,704,704,704,0
|
|
20230531,190900,181352779,704,704,704,704,0
|
|
20230531,190800,181352779,704,704,704,704,0
|
|
20230531,190700,181352779,704,704,704,704,0
|
|
20230531,190600,181352779,704,704,704,704,0
|
|
20230531,190500,181352779,704,704,704,704,0
|
|
20230531,190400,181352779,704,704,704,704,0
|
|
20230531,190300,181352779,704,704,704,704,0
|
|
20230531,190200,181352779,704,704,704,704,6895
|
|
20230531,190100,181352779,704,704,704,704,0
|
|
20230531,190000,181352779,704,704,704,704,0
|
|
20230531,185900,181352779,704,704,704,704,0
|
|
20230531,185800,181352779,704,704,704,704,0
|
|
20230531,185700,181352779,704,704,704,704,0
|
|
20230531,185600,181352779,704,704,704,704,0
|
|
20230531,185500,181352779,704,704,704,704,0
|
|
20230531,185400,181352779,704,704,704,704,0
|
|
20230531,185300,181352779,704,704,704,704,0
|
|
20230531,185200,181352779,704,704,704,704,0
|
|
20230531,185100,181352779,704,704,704,704,0
|
|
20230531,185000,181352779,704,704,704,704,0
|
|
20230531,184900,181352779,704,704,704,704,0
|
|
20230531,184800,181352779,704,704,704,704,0
|
|
20230531,184700,181352779,704,704,704,704,0
|
|
20230531,184600,181352779,704,704,704,704,0
|
|
20230531,184500,181352779,704,704,704,704,0
|
|
20230531,184400,181352779,704,704,704,704,0
|
|
20230531,184300,181352779,704,704,704,704,0
|
|
20230531,184200,181352779,704,704,704,704,0
|
|
20230531,184100,181352779,704,704,704,704,0
|
|
20230531,184000,181352779,704,704,704,704,0
|
|
20230531,183900,181352779,704,704,704,704,0
|
|
20230531,183800,181352779,704,704,704,704,0
|
|
20230531,183700,181352779,704,704,704,704,0
|
|
20230531,183600,181352779,704,704,704,704,0
|
|
20230531,183500,181352779,704,704,704,704,0
|
|
20230531,183400,181352779,704,704,704,704,0
|
|
20230531,183300,181352779,704,704,704,704,0
|
|
20230531,183200,181352779,704,704,704,704,6895
|
|
20230531,183100,181352779,704,704,704,704,0
|
|
20230531,183000,181352779,704,704,704,704,0
|
|
20230531,182900,181352779,704,704,704,704,0
|
|
20230531,182800,181352779,704,704,704,704,0
|
|
20230531,182700,181352779,704,704,704,704,0
|
|
20230531,182600,181352779,704,704,704,704,0
|
|
20230531,182500,181352779,704,704,704,704,0
|
|
20230531,182400,181352779,704,704,704,704,0
|
|
20230531,182300,181352779,704,704,704,704,0
|
|
20230531,182200,181352779,704,704,704,704,0
|
|
20230531,182100,181352779,704,704,704,704,0
|
|
20230531,182000,181352779,704,704,704,704,0
|
|
20230531,181900,181352779,704,704,704,704,0
|
|
20230531,181800,181352779,704,704,704,704,0
|
|
20230531,181700,181352779,704,704,704,704,0
|
|
20230531,181600,181352779,704,704,704,704,0
|
|
20230531,181500,181352779,704,704,704,704,0
|
|
20230531,181400,181352779,704,704,704,704,0
|
|
20230531,181300,181352779,704,704,704,704,0
|
|
20230531,181200,181352779,704,704,704,704,0
|
|
20230531,181100,181352779,704,704,704,704,0
|
|
20230531,181000,181352779,704,704,704,704,0
|
|
20230531,180900,181352779,704,704,704,704,0
|
|
20230531,180800,181352779,704,704,704,704,0
|
|
20230531,180700,181352779,704,704,704,704,0
|
|
20230531,180600,181352779,704,704,704,704,0
|
|
20230531,180500,181352779,704,704,704,704,0
|
|
20230531,180400,181352779,704,704,704,704,0
|
|
20230531,180300,181352779,704,704,704,704,0
|
|
20230531,180200,181352779,704,704,704,704,6895
|
|
20230531,180100,181352779,704,704,704,704,0
|
|
20230531,180000,181352779,704,704,704,704,0
|
|
20230531,175900,181352779,704,704,704,704,0
|
|
20230531,175800,181352779,704,704,704,704,0
|
|
20230531,175700,181352779,704,704,704,704,0
|
|
20230531,175600,181352779,704,704,704,704,0
|
|
20230531,175500,181352779,704,704,704,704,0
|
|
20230531,175400,181352779,704,704,704,704,0
|
|
20230531,175300,181352779,704,704,704,704,0
|
|
20230531,175200,181352779,704,704,704,704,0
|
|
20230531,175100,181352779,704,704,704,704,0
|
|
20230531,175000,181352779,704,704,704,704,0
|
|
20230531,174900,181352779,704,704,704,704,0
|
|
20230531,174800,181352779,704,704,704,704,0
|
|
20230531,174700,181352779,704,704,704,704,0
|
|
20230531,174600,181352779,704,704,704,704,0
|
|
20230531,174500,181352779,704,704,704,704,0
|
|
20230531,174400,181352779,704,704,704,704,0
|
|
20230531,174300,181352779,704,704,704,704,0
|
|
20230531,174200,181352779,704,704,704,704,0
|
|
20230531,174100,181352779,704,704,704,704,0
|
|
20230531,174000,181352779,704,704,704,704,0
|
|
20230531,173900,181352779,704,704,704,704,0
|
|
20230531,173800,181352779,704,704,704,704,0
|
|
20230531,173700,181352779,704,704,704,704,0
|
|
20230531,173600,181352779,704,704,704,704,0
|
|
20230531,173500,181352779,704,704,704,704,0
|
|
20230531,173400,181352779,704,704,704,704,0
|
|
20230531,173300,181352779,704,704,704,704,0
|
|
20230531,173200,181352779,704,704,704,704,6895
|
|
20230531,173100,181352779,704,704,704,704,0
|
|
20230531,173000,181352779,704,704,704,704,0
|
|
20230531,172900,181352779,704,704,704,704,0
|
|
20230531,172800,181352779,704,704,704,704,0
|
|
20230531,172700,181352779,704,704,704,704,0
|
|
20230531,172600,181352779,704,704,704,704,0
|
|
20230531,172500,181352779,704,704,704,704,0
|
|
20230531,172400,181352779,704,704,704,704,0
|
|
20230531,172300,181352779,704,704,704,704,0
|
|
20230531,172200,181352779,704,704,704,704,0
|
|
20230531,172100,181352779,704,704,704,704,0
|
|
20230531,172000,181352779,704,704,704,704,0
|
|
20230531,171900,181352779,704,704,704,704,0
|
|
20230531,171800,181352779,704,704,704,704,0
|
|
20230531,171700,181352779,704,704,704,704,0
|
|
20230531,171600,181352779,704,704,704,704,0
|
|
20230531,171500,181352779,704,704,704,704,0
|
|
20230531,171400,181352779,704,704,704,704,0
|
|
20230531,171300,181352779,704,704,704,704,0
|
|
20230531,171200,181352779,704,704,704,704,0
|
|
20230531,171100,181352779,704,704,704,704,0
|
|
20230531,171000,181352779,704,704,704,704,0
|
|
20230531,170900,181352779,704,704,704,704,0
|
|
20230531,170800,181352779,704,704,704,704,0
|
|
20230531,170700,181352779,704,704,704,704,0
|
|
20230531,170600,181352779,704,704,704,704,0
|
|
20230531,170500,181352779,704,704,704,704,0
|
|
20230531,170400,181352779,704,704,704,704,0
|
|
20230531,170300,181352779,704,704,704,704,0
|
|
20230531,170200,181352779,704,704,704,704,6895
|
|
20230531,170100,181352779,704,704,704,704,0
|
|
20230531,170000,181352779,704,704,704,704,0
|
|
20230531,165900,181352779,704,704,704,704,0
|
|
20230531,165800,181352779,704,704,704,704,0
|
|
20230531,165700,181352779,704,704,704,704,0
|
|
20230531,165600,181352779,704,704,704,704,0
|
|
20230531,165500,181352779,704,704,704,704,0
|
|
20230531,165400,181352779,704,704,704,704,0
|
|
20230531,165300,181352779,704,704,704,704,0
|
|
20230531,165200,181352779,704,704,704,704,0
|
|
20230531,165100,181352779,704,704,704,704,0
|
|
20230531,165000,181352779,704,704,704,704,0
|
|
20230531,164900,181352779,704,704,704,704,0
|
|
20230531,164800,181352779,704,704,704,704,0
|
|
20230531,164700,181352779,704,704,704,704,0
|
|
20230531,164600,181352779,704,704,704,704,0
|
|
20230531,164500,181352779,704,704,704,704,0
|
|
20230531,164400,181352779,704,704,704,704,0
|
|
20230531,164300,181352779,704,704,704,704,0
|
|
20230531,164200,181352779,704,704,704,704,0
|
|
20230531,164100,181352779,704,704,704,704,0
|
|
20230531,164000,181352779,704,704,704,704,0
|
|
20230531,163900,181352779,704,704,704,704,0
|
|
20230531,163800,181352779,704,704,704,704,0
|
|
20230531,163700,181352779,704,704,704,704,0
|
|
20230531,163600,181352779,704,704,704,704,0
|
|
20230531,163500,181352779,704,704,704,704,0
|
|
20230531,163400,181352779,704,704,704,704,0
|
|
20230531,163300,181352779,704,704,704,704,0
|
|
20230531,163200,181352779,704,704,704,704,6895
|
|
20230531,163100,181352779,704,704,704,704,0
|
|
20230531,163000,181352779,704,704,704,704,0
|
|
20230531,162900,181352779,704,704,704,704,0
|
|
20230531,162800,181352779,704,704,704,704,0
|
|
20230531,162700,181352779,704,704,704,704,0
|
|
20230531,162600,181352779,704,704,704,704,0
|
|
20230531,162500,181352779,704,704,704,704,0
|
|
20230531,162400,181352779,704,704,704,704,0
|
|
20230531,162300,181352779,704,704,704,704,0
|
|
20230531,162200,181352779,704,704,704,704,0
|
|
20230531,162100,181352779,704,704,704,704,0
|
|
20230531,162000,181352779,704,704,704,704,0
|
|
20230531,161900,181352779,704,704,704,704,0
|
|
20230531,161800,181352779,704,704,704,704,0
|
|
20230531,161700,181352779,704,704,704,704,0
|
|
20230531,161600,181352779,704,704,704,704,0
|
|
20230531,161500,181352779,704,704,704,704,0
|
|
20230531,161400,181352779,704,704,704,704,0
|
|
20230531,161300,181352779,704,704,704,704,0
|
|
20230531,161200,181352779,704,704,704,704,0
|
|
20230531,161100,181352779,704,704,704,704,0
|
|
20230531,161000,181352779,704,704,704,704,0
|
|
20230531,160900,181352779,704,704,704,704,0
|
|
20230531,160800,181352779,704,704,704,704,0
|
|
20230531,160700,181352779,704,704,704,704,0
|
|
20230531,160600,181352779,704,704,704,704,0
|
|
20230531,160500,181352779,704,704,704,704,0
|
|
20230531,160400,181352779,704,704,704,704,0
|
|
20230531,160300,181352779,704,704,704,704,0
|
|
20230531,160200,181352779,704,704,704,704,6895
|
|
20230531,160100,181352779,704,704,704,704,0
|
|
20230531,160000,181352779,704,704,704,704,0
|
|
20230531,155900,181352779,704,704,704,704,0
|
|
20230531,155800,181352779,704,704,704,704,0
|
|
20230531,155700,181352779,704,704,704,704,0
|
|
20230531,155600,181352779,704,704,704,704,0
|
|
20230531,155500,181352779,704,704,704,704,0
|
|
20230531,155400,181352779,704,704,704,704,0
|
|
20230531,155300,181352779,704,704,704,704,0
|
|
20230531,155200,181352779,704,704,704,704,0
|
|
20230531,155100,181352779,704,704,704,704,0
|
|
20230531,155000,181352779,704,704,704,704,0
|
|
20230531,154900,181352779,704,704,704,704,0
|
|
20230531,154800,181352779,704,704,704,704,0
|
|
20230531,154700,181352779,704,704,704,704,0
|
|
20230531,154600,181352779,704,704,704,704,0
|
|
20230531,154500,181352779,704,704,704,704,0
|
|
20230531,154400,181352779,704,704,704,704,0
|
|
20230531,154300,181352779,704,704,704,704,0
|
|
20230531,154200,181352779,704,704,704,704,0
|
|
20230531,154100,181352779,704,704,704,704,0
|
|
20230531,154000,181352779,704,704,704,704,0
|
|
20230531,153900,181352779,704,704,704,704,0
|
|
20230531,153800,181352779,704,704,704,704,0
|
|
20230531,153700,181352779,704,704,704,704,0
|
|
20230531,153600,181352779,704,704,704,704,0
|
|
20230531,153500,181352779,704,704,704,704,0
|
|
20230531,153400,181352779,704,704,704,704,0
|
|
20230531,153300,181352779,704,704,704,704,0
|
|
20230531,153200,181352779,704,704,704,704,6895
|
|
20230531,153100,181352779,704,704,704,704,0
|
|
20230531,153000,181352779,704,704,704,704,6895
|
|
20230531,152900,176498699,713,713,713,713,0
|
|
20230531,152800,176498699,713,713,713,713,0
|
|
20230531,152700,176498699,713,713,713,713,0
|
|
20230531,152600,176498699,713,713,713,713,0
|
|
20230531,152500,176498699,713,713,713,713,0
|
|
20230531,152400,176498699,713,713,713,713,0
|
|
20230531,152300,176498699,713,713,713,713,0
|
|
20230531,152200,176498699,713,713,713,713,0
|
|
20230531,152100,176498699,713,713,713,713,0
|
|
20230531,152000,176498699,713,713,713,713,0
|
|
20230531,151900,176498699,713,713,713,713,0
|
|
20230531,151800,176498699,713,712,713,712,3
|
|
20230531,151700,176496561,710,710,710,710,1
|
|
20230531,151600,176495851,713,710,713,710,624
|
|
20230531,151500,176052805,713,713,713,713,0
|
|
20230531,151400,176052805,713,711,713,710,81
|
|
20230531,151300,175995213,713,712,713,712,5
|
|
20230531,151200,175991649,713,713,713,713,0
|
|
20230531,151100,175991649,713,711,713,711,2
|
|
20230531,151000,175990225,713,712,713,711,11
|
|
20230531,150900,175982398,713,711,713,710,23
|
|
20230531,150800,175966032,713,710,713,708,210
|
|
20230531,150700,175816930,712,712,712,712,0
|
|
20230531,150600,175816930,712,712,712,712,0
|
|
20230531,150500,175816930,712,711,712,711,2
|
|
20230531,150400,175815507,713,713,713,713,0
|
|
20230531,150300,175815507,713,713,713,713,0
|
|
20230531,150200,175815507,713,708,713,708,2
|
|
20230531,150100,175814086,712,711,713,706,3010
|
|
20230531,150000,173678505,711,711,711,711,0
|
|
20230531,145900,173678505,711,711,711,711,1
|
|
20230531,145800,173677794,711,711,711,711,0
|
|
20230531,145700,173677794,711,711,711,711,34
|
|
20230531,145600,173653620,711,711,711,711,1
|
|
20230531,145500,173652909,712,712,712,712,944
|
|
20230531,145400,172980781,712,712,712,712,1
|
|
20230531,145300,172980069,711,711,711,711,1
|
|
20230531,145200,172979358,712,712,712,712,65
|
|
20230531,145100,172933078,712,712,712,712,0
|
|
20230531,145000,172933078,712,711,712,711,2
|
|
20230531,144900,172931655,710,711,711,710,5
|
|
20230531,144800,172928104,712,712,712,712,2800
|
|
20230531,144700,170934504,710,710,710,710,1
|
|
20230531,144600,170933794,712,712,712,712,1
|
|
20230531,144500,170933082,711,711,711,711,345
|
|
20230531,144400,170687787,710,710,710,710,1
|
|
20230531,144300,170687077,711,711,711,711,0
|
|
20230531,144200,170687077,711,711,711,711,110
|
|
20230531,144100,170608867,710,711,711,710,44
|
|
20230531,144000,170577584,711,711,711,711,41
|
|
20230531,143900,170548433,711,710,711,710,14
|
|
20230531,143800,170538487,710,710,710,710,109
|
|
20230531,143700,170461097,711,710,711,710,105
|
|
20230531,143600,170386546,711,711,711,711,2860
|
|
20230531,143500,168353086,710,710,710,710,1
|
|
20230531,143400,168352376,711,711,711,711,0
|
|
20230531,143300,168352376,711,711,711,711,0
|
|
20230531,143200,168352376,711,711,711,710,10
|
|
20230531,143100,168345267,711,710,711,710,2001
|
|
20230531,143000,166922557,711,711,711,711,0
|
|
20230531,142900,166922557,711,710,711,710,1642
|
|
20230531,142800,165756728,711,710,711,710,104
|
|
20230531,142700,165682799,710,710,711,710,327
|
|
20230531,142600,165450317,710,711,711,710,94
|
|
20230531,142500,165383528,711,711,711,711,7
|
|
20230531,142400,165378551,710,710,710,710,1160
|
|
20230531,142300,164554951,710,710,710,710,1
|
|
20230531,142200,164554241,711,711,711,711,2
|
|
20230531,142100,164552819,710,711,711,710,309
|
|
20230531,142000,164333125,710,710,710,710,15
|
|
20230531,141900,164322475,710,710,710,710,2
|
|
20230531,141800,164321055,710,710,710,710,49
|
|
20230531,141700,164286265,710,710,710,710,9
|
|
20230531,141600,164279875,710,711,711,710,33
|
|
20230531,141500,164256420,710,711,711,710,182
|
|
20230531,141400,164127025,710,710,710,710,1
|
|
20230531,141300,164126315,710,710,711,710,7
|
|
20230531,141200,164121344,711,710,711,710,7
|
|
20230531,141100,164116373,711,711,711,710,147
|
|
20230531,141000,164011862,711,710,711,710,3
|
|
20230531,140900,164009730,711,710,711,710,30
|
|
20230531,140800,163988425,710,710,710,710,13
|
|
20230531,140700,163979195,711,711,711,710,335
|
|
20230531,140600,163741340,710,710,711,710,5
|
|
20230531,140500,163737789,711,711,711,710,48
|
|
20230531,140400,163703663,711,711,711,711,3
|
|
20230531,140300,163701530,711,710,711,710,2
|
|
20230531,140200,163700109,711,709,711,709,4
|
|
20230531,140100,163697269,709,710,711,709,26
|
|
20230531,140000,163678791,711,711,711,711,3
|
|
20230531,135900,163676658,711,711,711,709,5
|
|
20230531,135800,163673105,711,711,711,711,1
|
|
20230531,135700,163672394,707,707,707,707,0
|
|
20230531,135600,163672394,707,707,707,707,1
|
|
20230531,135500,163671687,711,708,711,707,672
|
|
20230531,135400,163196131,709,709,709,709,32
|
|
20230531,135300,163173443,709,712,712,709,6764
|
|
20230531,135200,158370992,711,711,711,711,0
|
|
20230531,135100,158370992,711,711,711,711,8
|
|
20230531,135000,158365304,710,711,711,710,5
|
|
20230531,134900,158361750,711,712,712,711,4
|
|
20230531,134800,158358905,712,712,712,712,1
|
|
20230531,134700,158358193,710,710,710,710,3001
|
|
20230531,134600,156227483,710,712,712,710,2283
|
|
20230531,134500,154606531,712,712,712,712,6
|
|
20230531,134400,154602259,712,712,712,712,1
|
|
20230531,134300,154601547,713,713,713,713,3
|
|
20230531,134200,154599408,713,713,713,713,1
|
|
20230531,134100,154598695,712,712,712,712,2
|
|
20230531,134000,154597271,714,711,714,711,564
|
|
20230531,133900,154195739,711,713,713,710,2838
|
|
20230531,133800,152177046,714,712,714,712,32
|
|
20230531,133700,152154257,714,713,714,712,38
|
|
20230531,133600,152127160,714,713,714,712,19
|
|
20230531,133500,152113610,712,713,714,712,751
|
|
20230531,133400,151578487,712,712,712,712,0
|
|
20230531,133300,151578487,712,712,712,712,3
|
|
20230531,133200,151576351,712,712,712,712,4
|
|
20230531,133100,151573503,712,712,713,712,56
|
|
20230531,133000,151533579,713,712,713,712,74
|
|
20230531,132900,151480889,712,712,712,712,1
|
|
20230531,132800,151480177,713,713,713,713,0
|
|
20230531,132700,151480177,713,713,713,713,2
|
|
20230531,132600,151478751,712,712,712,712,1
|
|
20230531,132500,151478039,713,713,713,713,3
|
|
20230531,132400,151475900,714,712,714,712,6
|
|
20230531,132300,151471622,712,712,712,712,7
|
|
20230531,132200,151466638,712,712,712,712,6
|
|
20230531,132100,151462366,712,713,713,712,177
|
|
20230531,132000,151336166,712,712,712,712,0
|
|
20230531,131900,151336166,712,712,712,712,1
|
|
20230531,131800,151335454,711,711,711,711,1
|
|
20230531,131700,151334743,713,713,713,713,0
|
|
20230531,131600,151334743,713,713,713,713,0
|
|
20230531,131500,151334743,713,713,713,713,1549
|
|
20230531,131400,150230306,713,713,713,713,24
|
|
20230531,131300,150213194,713,713,713,713,23
|
|
20230531,131200,150196795,713,713,713,713,639
|
|
20230531,131100,149741188,713,713,713,713,0
|
|
20230531,131000,149741188,713,713,713,713,0
|
|
20230531,130900,149741188,713,713,713,713,1
|
|
20230531,130800,149740475,711,712,712,711,2
|
|
20230531,130700,149739052,711,711,711,711,0
|
|
20230531,130600,149739052,711,711,711,711,1001
|
|
20230531,130500,149027341,714,713,714,710,3014
|
|
20230531,130400,146884103,714,714,714,714,1
|
|
20230531,130300,146883389,712,712,712,712,1
|
|
20230531,130200,146882677,714,714,714,714,300
|
|
20230531,130100,146668477,714,713,714,713,7948
|
|
20230531,130000,141000632,712,712,713,712,3
|
|
20230531,125900,140998495,713,713,713,713,0
|
|
20230531,125800,140998495,713,713,713,713,0
|
|
20230531,125700,140998495,713,711,713,711,55
|
|
20230531,125600,140959334,712,712,712,712,0
|
|
20230531,125500,140959334,712,712,712,712,2
|
|
20230531,125400,140957910,713,713,713,713,590
|
|
20230531,125300,140537240,714,714,714,714,0
|
|
20230531,125200,140537240,714,714,714,714,0
|
|
20230531,125100,140537240,714,714,714,714,1
|
|
20230531,125000,140536526,713,713,713,713,1
|
|
20230531,124900,140535813,713,713,714,713,3
|
|
20230531,124800,140533673,713,713,713,713,19
|
|
20230531,124700,140520126,713,713,713,713,95
|
|
20230531,124600,140452391,713,713,713,713,131
|
|
20230531,124500,140358988,713,713,714,713,102
|
|
20230531,124400,140286261,713,713,713,713,55
|
|
20230531,124300,140247046,713,713,713,713,0
|
|
20230531,124200,140247046,713,713,713,713,1
|
|
20230531,124100,140246333,713,713,714,713,295
|
|
20230531,124000,140035997,713,714,714,713,59
|
|
20230531,123900,139993929,713,713,713,713,301
|
|
20230531,123800,139779316,714,714,714,714,200
|
|
20230531,123700,139636516,714,713,714,713,121
|
|
20230531,123600,139550143,713,713,713,713,176
|
|
20230531,123500,139424655,713,713,713,713,1
|
|
20230531,123400,139423942,714,714,714,714,0
|
|
20230531,123300,139423942,714,711,714,711,7
|
|
20230531,123200,139418952,713,712,713,712,100
|
|
20230531,123100,139347653,711,711,711,711,0
|
|
20230531,123000,139347653,711,711,711,711,1
|
|
20230531,122900,139346942,713,712,713,712,2
|
|
20230531,122800,139345517,712,712,712,712,26
|
|
20230531,122700,139327005,712,712,712,712,749
|
|
20230531,122600,138793717,712,712,712,712,0
|
|
20230531,122500,138793717,712,713,713,712,21
|
|
20230531,122400,138778762,713,713,713,713,297
|
|
20230531,122300,138567001,714,713,714,713,270
|
|
20230531,122200,138374421,713,713,713,713,1
|
|
20230531,122100,138373708,713,712,713,712,2
|
|
20230531,122000,138372283,712,712,712,712,7
|
|
20230531,121900,138367299,712,712,712,712,106
|
|
20230531,121800,138291827,712,712,712,712,103
|
|
20230531,121700,138218491,712,712,712,712,2800
|
|
20230531,121600,136224891,712,712,712,712,0
|
|
20230531,121500,136224891,712,712,712,712,1
|
|
20230531,121400,136224179,714,713,714,713,4331
|
|
20230531,121300,133132070,713,713,713,713,201
|
|
20230531,121200,132988757,713,713,713,713,1
|
|
20230531,121100,132988044,714,714,714,714,0
|
|
20230531,121000,132988044,714,714,714,714,2
|
|
20230531,120900,132986616,714,712,714,712,2
|
|
20230531,120800,132985190,714,714,714,714,1
|
|
20230531,120700,132984476,713,713,713,713,1
|
|
20230531,120600,132983763,714,712,714,712,2
|
|
20230531,120500,132982337,712,712,712,712,300
|
|
20230531,120400,132768737,712,712,712,712,0
|
|
20230531,120300,132768737,712,712,712,712,1
|
|
20230531,120200,132768025,714,714,714,714,0
|
|
20230531,120100,132768025,714,714,714,714,1
|
|
20230531,120000,132767311,712,712,712,712,1
|
|
20230531,115900,132766599,712,712,712,712,644
|
|
20230531,115800,132308071,712,712,712,712,0
|
|
20230531,115700,132308071,712,712,712,712,1
|
|
20230531,115600,132307359,712,712,712,712,0
|
|
20230531,115500,132307359,712,712,712,712,0
|
|
20230531,115400,132307359,712,712,712,712,1
|
|
20230531,115300,132306647,712,712,712,712,0
|
|
20230531,115200,132306647,712,712,712,712,0
|
|
20230531,115100,132306647,712,714,715,712,546
|
|
20230531,115000,131916285,713,713,713,713,0
|
|
20230531,114900,131916285,713,713,713,713,0
|
|
20230531,114800,131916285,713,713,713,713,1
|
|
20230531,114700,131915572,714,714,714,714,0
|
|
20230531,114600,131915572,714,714,714,714,0
|
|
20230531,114500,131915572,714,711,714,711,2
|
|
20230531,114400,131914147,714,714,714,714,0
|
|
20230531,114300,131914147,714,714,714,714,1
|
|
20230531,114200,131913433,712,712,712,712,1
|
|
20230531,114100,131912721,714,714,714,714,0
|
|
20230531,114000,131912721,714,714,714,714,1
|
|
20230531,113900,131912007,712,713,713,712,2
|
|
20230531,113800,131910582,714,715,715,713,5
|
|
20230531,113700,131907013,714,715,715,714,619
|
|
20230531,113600,131465043,714,711,715,709,67
|
|
20230531,113500,131417398,711,711,711,711,68
|
|
20230531,113400,131369050,710,710,710,710,0
|
|
20230531,113300,131369050,710,710,710,710,1
|
|
20230531,113200,131368340,711,711,711,711,0
|
|
20230531,113100,131368340,711,711,711,711,0
|
|
20230531,113000,131368340,711,708,711,708,252
|
|
20230531,112900,131189171,708,708,708,708,2000
|
|
20230531,112800,129773171,711,712,712,711,511
|
|
20230531,112700,129409849,712,715,715,712,582
|
|
20230531,112600,128993749,715,715,715,715,0
|
|
20230531,112500,128993749,715,715,715,715,1
|
|
20230531,112400,128993034,713,713,713,713,1
|
|
20230531,112300,128992321,714,714,714,714,2
|
|
20230531,112200,128990893,714,714,714,714,0
|
|
20230531,112100,128990893,714,714,714,714,1
|
|
20230531,112000,128990179,715,715,715,715,0
|
|
20230531,111900,128990179,715,715,715,714,3
|
|
20230531,111800,128988035,713,710,715,710,20
|
|
20230531,111700,128973795,710,714,714,710,5
|
|
20230531,111600,128970235,707,715,715,698,32536
|
|
20230531,111500,106047430,713,715,715,713,2
|
|
20230531,111400,106046002,713,713,713,713,4
|
|
20230531,111300,106043150,712,712,712,712,0
|
|
20230531,111200,106043150,712,712,712,712,1
|
|
20230531,111100,106042438,712,712,712,712,0
|
|
20230531,111000,106042438,712,715,715,712,2
|
|
20230531,110900,106041011,715,713,715,712,20005
|
|
20230531,110800,91796788,713,713,713,713,0
|
|
20230531,110700,91796788,713,713,713,713,1
|
|
20230531,110600,91796075,714,714,714,714,0
|
|
20230531,110500,91796075,714,714,714,714,0
|
|
20230531,110400,91796075,714,714,714,714,2
|
|
20230531,110300,91794647,713,713,713,713,1
|
|
20230531,110200,91793934,714,714,714,714,480
|
|
20230531,110100,91451214,714,714,714,714,0
|
|
20230531,110000,91451214,714,714,714,714,1
|
|
20230531,105900,91450500,715,715,715,715,0
|
|
20230531,105800,91450500,715,715,715,715,0
|
|
20230531,105700,91450500,715,713,715,713,1002
|
|
20230531,105600,90736072,713,713,713,713,0
|
|
20230531,105500,90736072,713,713,713,713,1
|
|
20230531,105400,90735359,714,714,714,714,617
|
|
20230531,105300,90294821,714,714,714,714,1
|
|
20230531,105200,90294107,713,713,713,713,1
|
|
20230531,105100,90293394,714,714,714,714,20
|
|
20230531,105000,90279114,714,714,714,714,0
|
|
20230531,104900,90279114,714,715,715,714,5047
|
|
20230531,104800,86675554,715,715,715,715,0
|
|
20230531,104700,86675554,715,715,715,715,32
|
|
20230531,104600,86652674,715,715,715,715,3000
|
|
20230531,104500,84507674,714,714,714,714,41
|
|
20230531,104400,84478400,714,714,714,714,14
|
|
20230531,104300,84468404,714,714,714,714,0
|
|
20230531,104200,84468404,714,714,714,713,2718
|
|
20230531,104100,82527753,714,714,714,714,0
|
|
20230531,104000,82527753,714,714,714,714,2269
|
|
20230531,103900,80907687,715,715,715,715,9
|
|
20230531,103800,80901252,715,715,715,715,0
|
|
20230531,103700,80901252,715,715,715,715,1203
|
|
20230531,103600,80041107,717,715,717,715,2029
|
|
20230531,103500,78590096,714,714,714,714,1
|
|
20230531,103400,78589382,715,715,715,715,11
|
|
20230531,103300,78581517,715,715,715,715,107
|
|
20230531,103200,78505012,715,715,715,715,5
|
|
20230531,103100,78501437,715,715,715,715,0
|
|
20230531,103000,78501437,715,715,715,715,0
|
|
20230531,102900,78501437,715,715,715,715,15
|
|
20230531,102800,78490712,715,715,715,715,3001
|
|
20230531,102700,76344997,714,714,714,714,0
|
|
20230531,102600,76344997,714,714,714,714,60
|
|
20230531,102500,76302157,715,715,715,715,0
|
|
20230531,102400,76302157,715,715,715,715,11
|
|
20230531,102300,76294292,715,715,715,715,0
|
|
20230531,102200,76294292,715,715,715,715,0
|
|
20230531,102100,76294292,715,715,715,715,338
|
|
20230531,102000,76052622,715,715,715,715,0
|
|
20230531,101900,76052622,715,715,715,715,0
|
|
20230531,101800,76052622,715,713,715,713,5000
|
|
20230531,101700,72480382,713,713,713,713,0
|
|
20230531,101600,72480382,713,713,713,713,0
|
|
20230531,101500,72480382,713,713,713,713,3710
|
|
20230531,101400,69835152,713,715,715,713,2611
|
|
20230531,101300,67968507,715,715,715,715,0
|
|
20230531,101200,67968507,715,715,715,715,499
|
|
20230531,101100,67611722,715,715,715,715,1
|
|
20230531,101000,67611007,713,713,713,713,0
|
|
20230531,100900,67611007,713,713,713,713,0
|
|
20230531,100800,67611007,713,713,713,713,0
|
|
20230531,100700,67611007,713,713,713,713,540
|
|
20230531,100600,67225987,711,711,711,711,0
|
|
20230531,100500,67225987,711,711,711,711,0
|
|
20230531,100400,67225987,711,711,711,711,19
|
|
20230531,100300,67212478,712,712,712,712,0
|
|
20230531,100200,67212478,712,713,713,712,8353
|
|
20230531,100100,61262509,713,713,713,713,0
|
|
20230531,100000,61262509,713,713,713,713,1980
|
|
20230531,095900,59850769,714,714,714,714,3020
|
|
20230531,095800,57694489,715,715,715,715,577
|
|
20230531,095700,57281934,715,715,715,715,1010
|
|
20230531,095600,56559784,715,715,715,715,0
|
|
20230531,095500,56559784,715,715,715,715,780
|
|
20230531,095400,56002084,715,715,715,715,0
|
|
20230531,095300,56002084,715,715,715,715,279
|
|
20230531,095200,55802599,715,715,715,715,0
|
|
20230531,095100,55802599,715,715,715,715,0
|
|
20230531,095000,55802599,715,715,715,715,3000
|
|
20230531,094900,53657599,713,713,713,713,0
|
|
20230531,094800,53657599,713,713,713,713,2592
|
|
20230531,094700,51809503,714,714,714,714,743
|
|
20230531,094600,51279001,714,714,714,714,600
|
|
20230531,094500,50850601,717,717,717,717,0
|
|
20230531,094400,50850601,717,717,717,717,1000
|
|
20230531,094300,50133601,716,717,717,716,1472
|
|
20230531,094200,49079069,719,719,719,719,0
|
|
20230531,094100,49079069,719,719,719,719,550
|
|
20230531,094000,48683619,719,719,719,719,14
|
|
20230531,093900,48673553,719,719,719,719,0
|
|
20230531,093800,48673553,719,719,719,719,0
|
|
20230531,093700,48673553,719,719,719,719,0
|
|
20230531,093600,48673553,719,719,719,717,3107
|
|
20230531,093500,46445822,719,716,719,716,2
|
|
20230531,093400,46444387,715,719,719,715,1923
|
|
20230531,093300,45063878,719,717,719,717,3599
|
|
20230531,093200,42483355,717,718,719,717,1825
|
|
20230531,093100,41174023,718,715,718,715,11466
|
|
20230531,093000,32964002,714,714,714,714,216
|
|
20230531,092900,32809778,715,714,715,714,3000
|
|
20230531,092800,30664829,714,714,714,714,7
|
|
20230531,092700,30659831,713,713,713,713,4291
|
|
20230531,092600,27600348,713,714,714,713,914
|
|
20230531,092500,26948052,715,715,715,715,0
|
|
20230531,092400,26948052,715,715,715,715,0
|
|
20230531,092300,26948052,715,714,715,714,402
|
|
20230531,092200,26660623,715,715,715,715,8
|
|
20230531,092100,26654903,714,714,714,714,1
|
|
20230531,092000,26654189,715,715,715,715,0
|
|
20230531,091900,26654189,715,715,715,715,0
|
|
20230531,091800,26654189,715,716,716,715,649
|
|
20230531,091700,26190148,716,716,716,716,15
|
|
20230531,091600,26179408,715,714,715,714,10174
|
|
20230531,091500,18906997,714,714,715,714,3001
|
|
20230531,091400,16761331,714,714,714,714,50
|
|
20230531,091300,16725631,714,713,714,713,4
|
|
20230531,091200,16722776,712,715,715,712,20
|
|
20230531,091100,16708520,715,715,715,715,0
|
|
20230531,091000,16708520,715,715,715,715,85
|
|
20230531,090900,16647745,715,714,715,714,635
|
|
20230531,090800,16194262,714,714,714,710,302
|
|
20230531,090700,15979579,714,714,714,714,6033
|
|
20230531,090600,11672017,714,718,718,714,1718
|
|
20230531,090500,10441365,718,718,719,717,3049
|
|
20230531,090400,8250813,717,717,717,717,57
|
|
20230531,090300,8209944,715,716,716,715,1754
|
|
20230531,090200,6955831,717,715,717,715,222
|
|
20230531,090100,6797025,717,718,718,717,104
|
|
20230531,090000,6722456,717,714,717,714,9415
|