677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201400,63566260,2495,2495,2495,2495,3072
|
|
20230531,201300,63566260,2495,2495,2495,2495,0
|
|
20230531,201200,63566260,2495,2495,2495,2495,0
|
|
20230531,201100,63566260,2495,2495,2495,2495,0
|
|
20230531,201000,63566260,2495,2495,2495,2495,0
|
|
20230531,200900,63566260,2495,2495,2495,2495,0
|
|
20230531,200800,63566260,2495,2495,2495,2495,0
|
|
20230531,200700,63566260,2495,2495,2495,2495,0
|
|
20230531,200600,63566260,2495,2495,2495,2495,0
|
|
20230531,200500,63566260,2495,2495,2495,2495,0
|
|
20230531,200400,63566260,2495,2495,2495,2495,0
|
|
20230531,200300,63566260,2495,2495,2495,2495,0
|
|
20230531,200200,63566260,2495,2495,2495,2495,0
|
|
20230531,200100,63566260,2495,2495,2495,2495,0
|
|
20230531,200000,63566260,2495,2495,2495,2495,0
|
|
20230531,195900,63566260,2495,2495,2495,2495,0
|
|
20230531,195800,63566260,2495,2495,2495,2495,0
|
|
20230531,195700,63566260,2495,2495,2495,2495,0
|
|
20230531,195600,63566260,2495,2495,2495,2495,0
|
|
20230531,195500,63566260,2495,2495,2495,2495,0
|
|
20230531,195400,63566260,2495,2495,2495,2495,0
|
|
20230531,195300,63566260,2495,2495,2495,2495,0
|
|
20230531,195200,63566260,2495,2495,2495,2495,0
|
|
20230531,195100,63566260,2495,2495,2495,2495,0
|
|
20230531,195000,63566260,2495,2495,2495,2495,0
|
|
20230531,194900,63566260,2495,2495,2495,2495,0
|
|
20230531,194800,63566260,2495,2495,2495,2495,0
|
|
20230531,194700,63566260,2495,2495,2495,2495,0
|
|
20230531,194600,63566260,2495,2495,2495,2495,0
|
|
20230531,194500,63566260,2495,2495,2495,2495,0
|
|
20230531,194400,63566260,2495,2495,2495,2495,3072
|
|
20230531,194300,63566260,2495,2495,2495,2495,0
|
|
20230531,194200,63566260,2495,2495,2495,2495,0
|
|
20230531,194100,63566260,2495,2495,2495,2495,0
|
|
20230531,194000,63566260,2495,2495,2495,2495,0
|
|
20230531,193900,63566260,2495,2495,2495,2495,0
|
|
20230531,193800,63566260,2495,2495,2495,2495,0
|
|
20230531,193700,63566260,2495,2495,2495,2495,0
|
|
20230531,193600,63566260,2495,2495,2495,2495,0
|
|
20230531,193500,63566260,2495,2495,2495,2495,0
|
|
20230531,193400,63566260,2495,2495,2495,2495,0
|
|
20230531,193300,63566260,2495,2495,2495,2495,0
|
|
20230531,193200,63566260,2495,2495,2495,2495,0
|
|
20230531,193100,63566260,2495,2495,2495,2495,0
|
|
20230531,193000,63566260,2495,2495,2495,2495,0
|
|
20230531,192900,63566260,2495,2495,2495,2495,0
|
|
20230531,192800,63566260,2495,2495,2495,2495,0
|
|
20230531,192700,63566260,2495,2495,2495,2495,0
|
|
20230531,192600,63566260,2495,2495,2495,2495,0
|
|
20230531,192500,63566260,2495,2495,2495,2495,0
|
|
20230531,192400,63566260,2495,2495,2495,2495,0
|
|
20230531,192300,63566260,2495,2495,2495,2495,0
|
|
20230531,192200,63566260,2495,2495,2495,2495,0
|
|
20230531,192100,63566260,2495,2495,2495,2495,0
|
|
20230531,192000,63566260,2495,2495,2495,2495,0
|
|
20230531,191900,63566260,2495,2495,2495,2495,0
|
|
20230531,191800,63566260,2495,2495,2495,2495,0
|
|
20230531,191700,63566260,2495,2495,2495,2495,0
|
|
20230531,191600,63566260,2495,2495,2495,2495,0
|
|
20230531,191500,63566260,2495,2495,2495,2495,0
|
|
20230531,191400,63566260,2495,2495,2495,2495,3072
|
|
20230531,191300,63566260,2495,2495,2495,2495,0
|
|
20230531,191200,63566260,2495,2495,2495,2495,0
|
|
20230531,191100,63566260,2495,2495,2495,2495,0
|
|
20230531,191000,63566260,2495,2495,2495,2495,0
|
|
20230531,190900,63566260,2495,2495,2495,2495,0
|
|
20230531,190800,63566260,2495,2495,2495,2495,0
|
|
20230531,190700,63566260,2495,2495,2495,2495,0
|
|
20230531,190600,63566260,2495,2495,2495,2495,0
|
|
20230531,190500,63566260,2495,2495,2495,2495,0
|
|
20230531,190400,63566260,2495,2495,2495,2495,0
|
|
20230531,190300,63566260,2495,2495,2495,2495,0
|
|
20230531,190200,63566260,2495,2495,2495,2495,0
|
|
20230531,190100,63566260,2495,2495,2495,2495,0
|
|
20230531,190000,63566260,2495,2495,2495,2495,0
|
|
20230531,185900,63566260,2495,2495,2495,2495,0
|
|
20230531,185800,63566260,2495,2495,2495,2495,0
|
|
20230531,185700,63566260,2495,2495,2495,2495,0
|
|
20230531,185600,63566260,2495,2495,2495,2495,0
|
|
20230531,185500,63566260,2495,2495,2495,2495,0
|
|
20230531,185400,63566260,2495,2495,2495,2495,0
|
|
20230531,185300,63566260,2495,2495,2495,2495,0
|
|
20230531,185200,63566260,2495,2495,2495,2495,0
|
|
20230531,185100,63566260,2495,2495,2495,2495,0
|
|
20230531,185000,63566260,2495,2495,2495,2495,0
|
|
20230531,184900,63566260,2495,2495,2495,2495,0
|
|
20230531,184800,63566260,2495,2495,2495,2495,0
|
|
20230531,184700,63566260,2495,2495,2495,2495,0
|
|
20230531,184600,63566260,2495,2495,2495,2495,0
|
|
20230531,184500,63566260,2495,2495,2495,2495,0
|
|
20230531,184400,63566260,2495,2495,2495,2495,3072
|
|
20230531,184300,63566260,2495,2495,2495,2495,0
|
|
20230531,184200,63566260,2495,2495,2495,2495,0
|
|
20230531,184100,63566260,2495,2495,2495,2495,0
|
|
20230531,184000,63566260,2495,2495,2495,2495,0
|
|
20230531,183900,63566260,2495,2495,2495,2495,0
|
|
20230531,183800,63566260,2495,2495,2495,2495,0
|
|
20230531,183700,63566260,2495,2495,2495,2495,0
|
|
20230531,183600,63566260,2495,2495,2495,2495,0
|
|
20230531,183500,63566260,2495,2495,2495,2495,0
|
|
20230531,183400,63566260,2495,2495,2495,2495,0
|
|
20230531,183300,63566260,2495,2495,2495,2495,0
|
|
20230531,183200,63566260,2495,2495,2495,2495,0
|
|
20230531,183100,63566260,2495,2495,2495,2495,0
|
|
20230531,183000,63566260,2495,2495,2495,2495,0
|
|
20230531,182900,63566260,2495,2495,2495,2495,0
|
|
20230531,182800,63566260,2495,2495,2495,2495,0
|
|
20230531,182700,63566260,2495,2495,2495,2495,0
|
|
20230531,182600,63566260,2495,2495,2495,2495,0
|
|
20230531,182500,63566260,2495,2495,2495,2495,0
|
|
20230531,182400,63566260,2495,2495,2495,2495,0
|
|
20230531,182300,63566260,2495,2495,2495,2495,0
|
|
20230531,182200,63566260,2495,2495,2495,2495,0
|
|
20230531,182100,63566260,2495,2495,2495,2495,0
|
|
20230531,182000,63566260,2495,2495,2495,2495,0
|
|
20230531,181900,63566260,2495,2495,2495,2495,0
|
|
20230531,181800,63566260,2495,2495,2495,2495,0
|
|
20230531,181700,63566260,2495,2495,2495,2495,0
|
|
20230531,181600,63566260,2495,2495,2495,2495,0
|
|
20230531,181500,63566260,2495,2495,2495,2495,0
|
|
20230531,181400,63566260,2495,2495,2495,2495,3072
|
|
20230531,181300,63566260,2495,2495,2495,2495,0
|
|
20230531,181200,63566260,2495,2495,2495,2495,0
|
|
20230531,181100,63566260,2495,2495,2495,2495,0
|
|
20230531,181000,63566260,2495,2495,2495,2495,0
|
|
20230531,180900,63566260,2495,2495,2495,2495,0
|
|
20230531,180800,63566260,2495,2495,2495,2495,0
|
|
20230531,180700,63566260,2495,2495,2495,2495,0
|
|
20230531,180600,63566260,2495,2495,2495,2495,0
|
|
20230531,180500,63566260,2495,2495,2495,2495,0
|
|
20230531,180400,63566260,2495,2495,2495,2495,0
|
|
20230531,180300,63566260,2495,2495,2495,2495,0
|
|
20230531,180200,63566260,2495,2495,2495,2495,0
|
|
20230531,180100,63566260,2495,2495,2495,2495,0
|
|
20230531,180000,63566260,2495,2495,2495,2495,0
|
|
20230531,175900,63566260,2495,2495,2495,2495,0
|
|
20230531,175800,63566260,2495,2495,2495,2495,0
|
|
20230531,175700,63566260,2495,2495,2495,2495,0
|
|
20230531,175600,63566260,2495,2495,2495,2495,0
|
|
20230531,175500,63566260,2495,2495,2495,2495,0
|
|
20230531,175400,63566260,2495,2495,2495,2495,0
|
|
20230531,175300,63566260,2495,2495,2495,2495,0
|
|
20230531,175200,63566260,2495,2495,2495,2495,0
|
|
20230531,175100,63566260,2495,2495,2495,2495,0
|
|
20230531,175000,63566260,2495,2495,2495,2495,0
|
|
20230531,174900,63566260,2495,2495,2495,2495,0
|
|
20230531,174800,63566260,2495,2495,2495,2495,0
|
|
20230531,174700,63566260,2495,2495,2495,2495,0
|
|
20230531,174600,63566260,2495,2495,2495,2495,0
|
|
20230531,174500,63566260,2495,2495,2495,2495,0
|
|
20230531,174400,63566260,2495,2495,2495,2495,3072
|
|
20230531,174300,63566260,2495,2495,2495,2495,0
|
|
20230531,174200,63566260,2495,2495,2495,2495,0
|
|
20230531,174100,63566260,2495,2495,2495,2495,0
|
|
20230531,174000,63566260,2495,2495,2495,2495,0
|
|
20230531,173900,63566260,2495,2495,2495,2495,0
|
|
20230531,173800,63566260,2495,2495,2495,2495,0
|
|
20230531,173700,63566260,2495,2495,2495,2495,0
|
|
20230531,173600,63566260,2495,2495,2495,2495,0
|
|
20230531,173500,63566260,2495,2495,2495,2495,0
|
|
20230531,173400,63566260,2495,2495,2495,2495,0
|
|
20230531,173300,63566260,2495,2495,2495,2495,0
|
|
20230531,173200,63566260,2495,2495,2495,2495,0
|
|
20230531,173100,63566260,2495,2495,2495,2495,0
|
|
20230531,173000,63566260,2495,2495,2495,2495,0
|
|
20230531,172900,63566260,2495,2495,2495,2495,0
|
|
20230531,172800,63566260,2495,2495,2495,2495,0
|
|
20230531,172700,63566260,2495,2495,2495,2495,0
|
|
20230531,172600,63566260,2495,2495,2495,2495,0
|
|
20230531,172500,63566260,2495,2495,2495,2495,0
|
|
20230531,172400,63566260,2495,2495,2495,2495,0
|
|
20230531,172300,63566260,2495,2495,2495,2495,0
|
|
20230531,172200,63566260,2495,2495,2495,2495,0
|
|
20230531,172100,63566260,2495,2495,2495,2495,0
|
|
20230531,172000,63566260,2495,2495,2495,2495,0
|
|
20230531,171900,63566260,2495,2495,2495,2495,0
|
|
20230531,171800,63566260,2495,2495,2495,2495,0
|
|
20230531,171700,63566260,2495,2495,2495,2495,0
|
|
20230531,171600,63566260,2495,2495,2495,2495,0
|
|
20230531,171500,63566260,2495,2495,2495,2495,0
|
|
20230531,171400,63566260,2495,2495,2495,2495,3072
|
|
20230531,171300,63566260,2495,2495,2495,2495,0
|
|
20230531,171200,63566260,2495,2495,2495,2495,0
|
|
20230531,171100,63566260,2495,2495,2495,2495,0
|
|
20230531,171000,63566260,2495,2495,2495,2495,0
|
|
20230531,170900,63566260,2495,2495,2495,2495,0
|
|
20230531,170800,63566260,2495,2495,2495,2495,0
|
|
20230531,170700,63566260,2495,2495,2495,2495,0
|
|
20230531,170600,63566260,2495,2495,2495,2495,0
|
|
20230531,170500,63566260,2495,2495,2495,2495,0
|
|
20230531,170400,63566260,2495,2495,2495,2495,0
|
|
20230531,170300,63566260,2495,2495,2495,2495,0
|
|
20230531,170200,63566260,2495,2495,2495,2495,0
|
|
20230531,170100,63566260,2495,2495,2495,2495,0
|
|
20230531,170000,63566260,2495,2495,2495,2495,0
|
|
20230531,165900,63566260,2495,2495,2495,2495,0
|
|
20230531,165800,63566260,2495,2495,2495,2495,0
|
|
20230531,165700,63566260,2495,2495,2495,2495,0
|
|
20230531,165600,63566260,2495,2495,2495,2495,0
|
|
20230531,165500,63566260,2495,2495,2495,2495,0
|
|
20230531,165400,63566260,2495,2495,2495,2495,0
|
|
20230531,165300,63566260,2495,2495,2495,2495,0
|
|
20230531,165200,63566260,2495,2495,2495,2495,0
|
|
20230531,165100,63566260,2495,2495,2495,2495,0
|
|
20230531,165000,63566260,2495,2495,2495,2495,0
|
|
20230531,164900,63566260,2495,2495,2495,2495,0
|
|
20230531,164800,63566260,2495,2495,2495,2495,0
|
|
20230531,164700,63566260,2495,2495,2495,2495,0
|
|
20230531,164600,63566260,2495,2495,2495,2495,0
|
|
20230531,164500,63566260,2495,2495,2495,2495,0
|
|
20230531,164400,63566260,2495,2495,2495,2495,3072
|
|
20230531,164300,63566260,2495,2495,2495,2495,0
|
|
20230531,164200,63566260,2495,2495,2495,2495,0
|
|
20230531,164100,63566260,2495,2495,2495,2495,0
|
|
20230531,164000,63566260,2495,2495,2495,2495,0
|
|
20230531,163900,63566260,2495,2495,2495,2495,0
|
|
20230531,163800,63566260,2495,2495,2495,2495,0
|
|
20230531,163700,63566260,2495,2495,2495,2495,0
|
|
20230531,163600,63566260,2495,2495,2495,2495,0
|
|
20230531,163500,63566260,2495,2495,2495,2495,0
|
|
20230531,163400,63566260,2495,2495,2495,2495,0
|
|
20230531,163300,63566260,2495,2495,2495,2495,0
|
|
20230531,163200,63566260,2495,2495,2495,2495,0
|
|
20230531,163100,63566260,2495,2495,2495,2495,0
|
|
20230531,163000,63566260,2495,2495,2495,2495,0
|
|
20230531,162900,63566260,2495,2495,2495,2495,0
|
|
20230531,162800,63566260,2495,2495,2495,2495,0
|
|
20230531,162700,63566260,2495,2495,2495,2495,0
|
|
20230531,162600,63566260,2495,2495,2495,2495,0
|
|
20230531,162500,63566260,2495,2495,2495,2495,0
|
|
20230531,162400,63566260,2495,2495,2495,2495,0
|
|
20230531,162300,63566260,2495,2495,2495,2495,0
|
|
20230531,162200,63566260,2495,2495,2495,2495,0
|
|
20230531,162100,63566260,2495,2495,2495,2495,0
|
|
20230531,162000,63566260,2495,2495,2495,2495,0
|
|
20230531,161900,63566260,2495,2495,2495,2495,0
|
|
20230531,161800,63566260,2495,2495,2495,2495,0
|
|
20230531,161700,63566260,2495,2495,2495,2495,0
|
|
20230531,161600,63566260,2495,2495,2495,2495,0
|
|
20230531,161500,63566260,2495,2495,2495,2495,0
|
|
20230531,161400,63566260,2495,2495,2495,2495,3072
|
|
20230531,161300,63566260,2495,2495,2495,2495,0
|
|
20230531,161200,63566260,2495,2495,2495,2495,0
|
|
20230531,161100,63566260,2495,2495,2495,2495,0
|
|
20230531,161000,63566260,2495,2495,2495,2495,0
|
|
20230531,160900,63566260,2495,2495,2495,2495,0
|
|
20230531,160800,63566260,2495,2495,2495,2495,0
|
|
20230531,160700,63566260,2495,2495,2495,2495,0
|
|
20230531,160600,63566260,2495,2495,2495,2495,0
|
|
20230531,160500,63566260,2495,2495,2495,2495,0
|
|
20230531,160400,63566260,2495,2495,2495,2495,0
|
|
20230531,160300,63566260,2495,2495,2495,2495,0
|
|
20230531,160200,63566260,2495,2495,2495,2495,0
|
|
20230531,160100,63566260,2495,2495,2495,2495,0
|
|
20230531,160000,63566260,2495,2495,2495,2495,0
|
|
20230531,155900,63566260,2495,2495,2495,2495,0
|
|
20230531,155800,63566260,2495,2495,2495,2495,0
|
|
20230531,155700,63566260,2495,2495,2495,2495,0
|
|
20230531,155600,63566260,2495,2495,2495,2495,0
|
|
20230531,155500,63566260,2495,2495,2495,2495,0
|
|
20230531,155400,63566260,2495,2495,2495,2495,0
|
|
20230531,155300,63566260,2495,2495,2495,2495,0
|
|
20230531,155200,63566260,2495,2495,2495,2495,0
|
|
20230531,155100,63566260,2495,2495,2495,2495,0
|
|
20230531,155000,63566260,2495,2495,2495,2495,0
|
|
20230531,154900,63566260,2495,2495,2495,2495,0
|
|
20230531,154800,63566260,2495,2495,2495,2495,0
|
|
20230531,154700,63566260,2495,2495,2495,2495,0
|
|
20230531,154600,63566260,2495,2495,2495,2495,0
|
|
20230531,154500,63566260,2495,2495,2495,2495,0
|
|
20230531,154400,63566260,2495,2495,2495,2495,3072
|
|
20230531,154300,63566260,2495,2495,2495,2495,0
|
|
20230531,154200,63566260,2495,2495,2495,2495,0
|
|
20230531,154100,63566260,2495,2495,2495,2495,0
|
|
20230531,154000,63566260,2495,2495,2495,2495,0
|
|
20230531,153900,63566260,2495,2495,2495,2495,0
|
|
20230531,153800,63566260,2495,2495,2495,2495,0
|
|
20230531,153700,63566260,2495,2495,2495,2495,0
|
|
20230531,153600,63566260,2495,2495,2495,2495,0
|
|
20230531,153500,63566260,2495,2495,2495,2495,0
|
|
20230531,153400,63566260,2495,2495,2495,2495,0
|
|
20230531,153300,63566260,2495,2495,2495,2495,0
|
|
20230531,153200,63566260,2495,2495,2495,2495,0
|
|
20230531,153100,63566260,2495,2495,2495,2495,0
|
|
20230531,153000,63566260,2495,2495,2495,2495,3072
|
|
20230531,152900,55901620,2495,2495,2495,2495,0
|
|
20230531,152800,55901620,2495,2495,2495,2495,0
|
|
20230531,152700,55901620,2495,2495,2495,2495,0
|
|
20230531,152600,55901620,2495,2495,2495,2495,0
|
|
20230531,152500,55901620,2495,2495,2495,2495,0
|
|
20230531,152400,55901620,2495,2495,2495,2495,0
|
|
20230531,152300,55901620,2495,2495,2495,2495,0
|
|
20230531,152200,55901620,2495,2495,2495,2495,0
|
|
20230531,152100,55901620,2495,2495,2495,2495,0
|
|
20230531,152000,55901620,2495,2495,2495,2495,0
|
|
20230531,151900,55901620,2495,2485,2495,2485,164
|
|
20230531,151800,55493970,2475,2475,2475,2475,0
|
|
20230531,151700,55493970,2475,2475,2475,2475,73
|
|
20230531,151600,55313295,2485,2485,2485,2485,0
|
|
20230531,151500,55313295,2485,2485,2485,2485,0
|
|
20230531,151400,55313295,2485,2485,2485,2485,0
|
|
20230531,151300,55313295,2485,2485,2485,2485,1
|
|
20230531,151200,55310810,2475,2475,2475,2475,0
|
|
20230531,151100,55310810,2475,2475,2475,2475,1000
|
|
20230531,151000,52835810,2490,2490,2490,2490,0
|
|
20230531,150900,52835810,2490,2490,2490,2490,1
|
|
20230531,150800,52833320,2475,2475,2475,2475,0
|
|
20230531,150700,52833320,2475,2475,2475,2475,0
|
|
20230531,150600,52833320,2475,2475,2475,2475,0
|
|
20230531,150500,52833320,2475,2485,2495,2475,807
|
|
20230531,150400,50835165,2495,2495,2495,2495,0
|
|
20230531,150300,50835165,2495,2495,2495,2495,0
|
|
20230531,150200,50835165,2495,2495,2495,2495,0
|
|
20230531,150100,50835165,2495,2480,2495,2480,72
|
|
20230531,150000,50656185,2480,2480,2490,2480,1050
|
|
20230531,145900,48047735,2480,2480,2480,2480,0
|
|
20230531,145800,48047735,2480,2480,2480,2480,0
|
|
20230531,145700,48047735,2480,2480,2480,2480,0
|
|
20230531,145600,48047735,2480,2480,2480,2480,0
|
|
20230531,145500,48047735,2480,2480,2480,2480,0
|
|
20230531,145400,48047735,2480,2480,2480,2480,0
|
|
20230531,145300,48047735,2480,2480,2480,2480,0
|
|
20230531,145200,48047735,2480,2480,2480,2480,0
|
|
20230531,145100,48047735,2480,2480,2480,2480,0
|
|
20230531,145000,48047735,2480,2480,2480,2480,0
|
|
20230531,144900,48047735,2480,2480,2480,2480,0
|
|
20230531,144800,48047735,2480,2480,2480,2480,1
|
|
20230531,144700,48045255,2475,2475,2475,2475,0
|
|
20230531,144600,48045255,2475,2475,2475,2475,0
|
|
20230531,144500,48045255,2475,2475,2475,2475,0
|
|
20230531,144400,48045255,2475,2475,2475,2475,0
|
|
20230531,144300,48045255,2475,2475,2475,2475,0
|
|
20230531,144200,48045255,2475,2475,2475,2475,0
|
|
20230531,144100,48045255,2475,2475,2475,2475,0
|
|
20230531,144000,48045255,2475,2475,2475,2475,0
|
|
20230531,143900,48045255,2475,2475,2475,2475,698
|
|
20230531,143800,46317705,2475,2475,2475,2475,0
|
|
20230531,143700,46317705,2475,2475,2475,2475,0
|
|
20230531,143600,46317705,2475,2475,2475,2475,0
|
|
20230531,143500,46317705,2475,2475,2475,2475,0
|
|
20230531,143400,46317705,2475,2475,2475,2475,0
|
|
20230531,143300,46317705,2475,2475,2475,2475,0
|
|
20230531,143200,46317705,2475,2475,2475,2475,0
|
|
20230531,143100,46317705,2475,2475,2475,2475,0
|
|
20230531,143000,46317705,2475,2475,2475,2475,0
|
|
20230531,142900,46317705,2475,2475,2475,2475,0
|
|
20230531,142800,46317705,2475,2475,2475,2475,0
|
|
20230531,142700,46317705,2475,2475,2475,2475,3
|
|
20230531,142600,46310280,2465,2465,2465,2465,0
|
|
20230531,142500,46310280,2465,2465,2465,2465,0
|
|
20230531,142400,46310280,2465,2465,2465,2465,0
|
|
20230531,142300,46310280,2465,2465,2465,2465,0
|
|
20230531,142200,46310280,2465,2465,2465,2465,0
|
|
20230531,142100,46310280,2465,2465,2465,2465,0
|
|
20230531,142000,46310280,2465,2465,2465,2465,0
|
|
20230531,141900,46310280,2465,2465,2465,2465,0
|
|
20230531,141800,46310280,2465,2465,2465,2465,0
|
|
20230531,141700,46310280,2465,2465,2465,2465,0
|
|
20230531,141600,46310280,2465,2465,2465,2465,0
|
|
20230531,141500,46310280,2465,2465,2465,2465,0
|
|
20230531,141400,46310280,2465,2465,2465,2465,0
|
|
20230531,141300,46310280,2465,2465,2465,2465,0
|
|
20230531,141200,46310280,2465,2465,2465,2465,0
|
|
20230531,141100,46310280,2465,2465,2465,2465,0
|
|
20230531,141000,46310280,2465,2465,2465,2465,0
|
|
20230531,140900,46310280,2465,2465,2465,2465,0
|
|
20230531,140800,46310280,2465,2465,2465,2465,146
|
|
20230531,140700,45950390,2475,2475,2475,2475,0
|
|
20230531,140600,45950390,2475,2475,2475,2475,0
|
|
20230531,140500,45950390,2475,2475,2475,2475,0
|
|
20230531,140400,45950390,2475,2475,2475,2475,0
|
|
20230531,140300,45950390,2475,2465,2475,2465,1492
|
|
20230531,140200,42272590,2465,2465,2465,2465,51
|
|
20230531,140100,42146875,2465,2465,2465,2465,1
|
|
20230531,140000,42144410,2470,2470,2470,2470,33
|
|
20230531,135900,42062900,2475,2475,2475,2475,0
|
|
20230531,135800,42062900,2475,2475,2475,2475,0
|
|
20230531,135700,42062900,2475,2475,2475,2475,0
|
|
20230531,135600,42062900,2475,2475,2475,2475,0
|
|
20230531,135500,42062900,2475,2475,2475,2475,0
|
|
20230531,135400,42062900,2475,2475,2475,2475,11
|
|
20230531,135300,42035675,2475,2475,2475,2475,0
|
|
20230531,135200,42035675,2475,2475,2475,2475,0
|
|
20230531,135100,42035675,2475,2475,2475,2475,0
|
|
20230531,135000,42035675,2475,2475,2475,2475,2
|
|
20230531,134900,42030725,2485,2480,2485,2480,85
|
|
20230531,134800,41819920,2470,2470,2470,2470,700
|
|
20230531,134700,40090920,2480,2480,2480,2480,0
|
|
20230531,134600,40090920,2480,2480,2480,2480,1276
|
|
20230531,134500,36926440,2485,2485,2485,2485,0
|
|
20230531,134400,36926440,2485,2485,2485,2485,0
|
|
20230531,134300,36926440,2485,2485,2485,2485,0
|
|
20230531,134200,36926440,2485,2480,2485,2480,100
|
|
20230531,134100,36678040,2485,2485,2485,2485,0
|
|
20230531,134000,36678040,2485,2485,2485,2485,0
|
|
20230531,133900,36678040,2485,2485,2485,2485,0
|
|
20230531,133800,36678040,2485,2485,2485,2485,0
|
|
20230531,133700,36678040,2485,2485,2485,2485,0
|
|
20230531,133600,36678040,2485,2485,2485,2485,0
|
|
20230531,133500,36678040,2485,2485,2485,2485,0
|
|
20230531,133400,36678040,2485,2485,2485,2485,0
|
|
20230531,133300,36678040,2485,2485,2485,2485,0
|
|
20230531,133200,36678040,2485,2485,2485,2485,0
|
|
20230531,133100,36678040,2485,2475,2485,2475,11
|
|
20230531,133000,36650805,2465,2465,2465,2465,0
|
|
20230531,132900,36650805,2465,2465,2465,2465,0
|
|
20230531,132800,36650805,2465,2465,2465,2465,0
|
|
20230531,132700,36650805,2465,2465,2465,2465,0
|
|
20230531,132600,36650805,2465,2465,2465,2465,0
|
|
20230531,132500,36650805,2465,2465,2465,2465,0
|
|
20230531,132400,36650805,2465,2465,2465,2465,0
|
|
20230531,132300,36650805,2465,2465,2465,2465,0
|
|
20230531,132200,36650805,2465,2465,2465,2465,0
|
|
20230531,132100,36650805,2465,2465,2465,2465,0
|
|
20230531,132000,36650805,2465,2465,2465,2465,0
|
|
20230531,131900,36650805,2465,2465,2465,2465,0
|
|
20230531,131800,36650805,2465,2465,2465,2465,0
|
|
20230531,131700,36650805,2465,2470,2470,2465,277
|
|
20230531,131600,35966965,2475,2475,2475,2475,0
|
|
20230531,131500,35966965,2475,2475,2475,2475,0
|
|
20230531,131400,35966965,2475,2475,2475,2475,0
|
|
20230531,131300,35966965,2475,2475,2475,2475,0
|
|
20230531,131200,35966965,2475,2475,2475,2475,0
|
|
20230531,131100,35966965,2475,2475,2475,2475,0
|
|
20230531,131000,35966965,2475,2475,2475,2475,0
|
|
20230531,130900,35966965,2475,2475,2475,2475,0
|
|
20230531,130800,35966965,2475,2475,2475,2475,0
|
|
20230531,130700,35966965,2475,2470,2475,2470,63
|
|
20230531,130600,35811350,2470,2470,2470,2470,438
|
|
20230531,130500,34729490,2475,2475,2475,2475,0
|
|
20230531,130400,34729490,2475,2475,2475,2475,0
|
|
20230531,130300,34729490,2475,2475,2475,2475,2
|
|
20230531,130200,34724540,2470,2470,2470,2470,0
|
|
20230531,130100,34724540,2470,2470,2470,2470,0
|
|
20230531,130000,34724540,2470,2470,2470,2470,0
|
|
20230531,125900,34724540,2470,2470,2470,2470,30
|
|
20230531,125800,34650440,2470,2470,2470,2470,0
|
|
20230531,125700,34650440,2470,2470,2470,2470,0
|
|
20230531,125600,34650440,2470,2470,2470,2470,31
|
|
20230531,125500,34573870,2480,2480,2480,2480,0
|
|
20230531,125400,34573870,2480,2480,2480,2480,0
|
|
20230531,125300,34573870,2480,2480,2480,2480,0
|
|
20230531,125200,34573870,2480,2480,2480,2480,0
|
|
20230531,125100,34573870,2480,2480,2480,2480,0
|
|
20230531,125000,34573870,2480,2480,2480,2480,0
|
|
20230531,124900,34573870,2480,2480,2480,2480,0
|
|
20230531,124800,34573870,2480,2480,2480,2480,0
|
|
20230531,124700,34573870,2480,2480,2480,2480,0
|
|
20230531,124600,34573870,2480,2480,2480,2480,0
|
|
20230531,124500,34573870,2480,2480,2480,2480,0
|
|
20230531,124400,34573870,2480,2480,2480,2480,0
|
|
20230531,124300,34573870,2480,2480,2480,2480,0
|
|
20230531,124200,34573870,2480,2480,2480,2480,0
|
|
20230531,124100,34573870,2480,2480,2480,2480,0
|
|
20230531,124000,34573870,2480,2480,2480,2480,0
|
|
20230531,123900,34573870,2480,2480,2480,2480,0
|
|
20230531,123800,34573870,2480,2480,2480,2480,0
|
|
20230531,123700,34573870,2480,2480,2480,2480,0
|
|
20230531,123600,34573870,2480,2480,2480,2480,0
|
|
20230531,123500,34573870,2480,2480,2480,2480,0
|
|
20230531,123400,34573870,2480,2480,2480,2480,1
|
|
20230531,123300,34571390,2480,2480,2480,2480,21
|
|
20230531,123200,34519310,2480,2480,2480,2480,0
|
|
20230531,123100,34519310,2480,2480,2480,2480,0
|
|
20230531,123000,34519310,2480,2480,2480,2480,0
|
|
20230531,122900,34519310,2480,2480,2480,2480,0
|
|
20230531,122800,34519310,2480,2480,2480,2480,0
|
|
20230531,122700,34519310,2480,2480,2480,2480,0
|
|
20230531,122600,34519310,2480,2480,2480,2480,0
|
|
20230531,122500,34519310,2480,2480,2480,2480,0
|
|
20230531,122400,34519310,2480,2480,2480,2480,0
|
|
20230531,122300,34519310,2480,2480,2480,2480,0
|
|
20230531,122200,34519310,2480,2480,2480,2480,0
|
|
20230531,122100,34519310,2480,2480,2480,2480,2
|
|
20230531,122000,34514350,2480,2480,2480,2480,0
|
|
20230531,121900,34514350,2480,2480,2480,2480,0
|
|
20230531,121800,34514350,2480,2480,2480,2480,1
|
|
20230531,121700,34511870,2485,2485,2485,2485,0
|
|
20230531,121600,34511870,2485,2485,2485,2485,0
|
|
20230531,121500,34511870,2485,2485,2485,2485,0
|
|
20230531,121400,34511870,2485,2485,2485,2485,0
|
|
20230531,121300,34511870,2485,2485,2485,2485,0
|
|
20230531,121200,34511870,2485,2480,2485,2480,34
|
|
20230531,121100,34427545,2470,2470,2470,2470,900
|
|
20230531,121000,32204545,2470,2470,2470,2470,1
|
|
20230531,120900,32202075,2470,2470,2470,2470,0
|
|
20230531,120800,32202075,2470,2470,2470,2470,0
|
|
20230531,120700,32202075,2470,2470,2470,2470,0
|
|
20230531,120600,32202075,2470,2480,2480,2470,774
|
|
20230531,120500,30286255,2495,2495,2495,2495,0
|
|
20230531,120400,30286255,2495,2495,2495,2495,0
|
|
20230531,120300,30286255,2495,2495,2495,2495,0
|
|
20230531,120200,30286255,2495,2495,2495,2495,0
|
|
20230531,120100,30286255,2495,2495,2495,2495,0
|
|
20230531,120000,30286255,2495,2495,2495,2495,0
|
|
20230531,115900,30286255,2495,2495,2495,2495,0
|
|
20230531,115800,30286255,2495,2495,2495,2495,0
|
|
20230531,115700,30286255,2495,2495,2495,2495,0
|
|
20230531,115600,30286255,2495,2495,2495,2495,0
|
|
20230531,115500,30286255,2495,2495,2495,2495,0
|
|
20230531,115400,30286255,2495,2490,2495,2490,5
|
|
20230531,115300,30273795,2495,2490,2495,2490,31
|
|
20230531,115200,30196465,2490,2490,2490,2490,0
|
|
20230531,115100,30196465,2490,2490,2490,2490,0
|
|
20230531,115000,30196465,2490,2490,2490,2490,0
|
|
20230531,114900,30196465,2490,2490,2490,2490,100
|
|
20230531,114800,29947465,2495,2495,2495,2495,0
|
|
20230531,114700,29947465,2495,2495,2495,2495,0
|
|
20230531,114600,29947465,2495,2495,2495,2495,0
|
|
20230531,114500,29947465,2495,2495,2495,2495,0
|
|
20230531,114400,29947465,2495,2495,2495,2495,0
|
|
20230531,114300,29947465,2495,2495,2495,2495,0
|
|
20230531,114200,29947465,2495,2495,2495,2495,0
|
|
20230531,114100,29947465,2495,2495,2495,2495,0
|
|
20230531,114000,29947465,2495,2495,2495,2495,0
|
|
20230531,113900,29947465,2495,2495,2495,2495,0
|
|
20230531,113800,29947465,2495,2495,2495,2495,0
|
|
20230531,113700,29947465,2495,2495,2495,2495,0
|
|
20230531,113600,29947465,2495,2495,2495,2495,0
|
|
20230531,113500,29947465,2495,2495,2495,2495,0
|
|
20230531,113400,29947465,2495,2495,2495,2495,0
|
|
20230531,113300,29947465,2495,2495,2495,2495,0
|
|
20230531,113200,29947465,2495,2495,2495,2495,0
|
|
20230531,113100,29947465,2495,2495,2495,2495,0
|
|
20230531,113000,29947465,2495,2495,2495,2495,0
|
|
20230531,112900,29947465,2495,2495,2495,2495,0
|
|
20230531,112800,29947465,2495,2495,2495,2495,0
|
|
20230531,112700,29947465,2495,2495,2495,2495,0
|
|
20230531,112600,29947465,2495,2495,2495,2495,0
|
|
20230531,112500,29947465,2495,2485,2495,2485,215
|
|
20230531,112400,29412160,2485,2485,2485,2485,0
|
|
20230531,112300,29412160,2485,2485,2485,2485,0
|
|
20230531,112200,29412160,2485,2485,2485,2485,6
|
|
20230531,112100,29397250,2465,2465,2465,2465,0
|
|
20230531,112000,29397250,2465,2465,2465,2465,0
|
|
20230531,111900,29397250,2465,2465,2465,2465,0
|
|
20230531,111800,29397250,2465,2465,2465,2465,0
|
|
20230531,111700,29397250,2465,2465,2465,2465,0
|
|
20230531,111600,29397250,2465,2465,2465,2465,0
|
|
20230531,111500,29397250,2465,2470,2470,2465,394
|
|
20230531,111400,28425140,2465,2465,2465,2465,0
|
|
20230531,111300,28425140,2465,2465,2465,2465,0
|
|
20230531,111200,28425140,2465,2465,2465,2465,0
|
|
20230531,111100,28425140,2465,2465,2465,2465,0
|
|
20230531,111000,28425140,2465,2470,2470,2465,190
|
|
20230531,110900,27956640,2475,2475,2475,2475,450
|
|
20230531,110800,26842890,2475,2475,2475,2475,0
|
|
20230531,110700,26842890,2475,2475,2475,2475,50
|
|
20230531,110600,26719140,2490,2490,2490,2490,0
|
|
20230531,110500,26719140,2490,2490,2490,2490,0
|
|
20230531,110400,26719140,2490,2490,2490,2490,0
|
|
20230531,110300,26719140,2490,2490,2490,2490,0
|
|
20230531,110200,26719140,2490,2490,2490,2490,0
|
|
20230531,110100,26719140,2490,2490,2490,2490,0
|
|
20230531,110000,26719140,2490,2490,2490,2490,0
|
|
20230531,105900,26719140,2490,2490,2490,2490,0
|
|
20230531,105800,26719140,2490,2490,2490,2490,0
|
|
20230531,105700,26719140,2490,2490,2490,2490,0
|
|
20230531,105600,26719140,2490,2485,2490,2485,2
|
|
20230531,105500,26714165,2495,2495,2495,2495,0
|
|
20230531,105400,26714165,2495,2495,2495,2495,0
|
|
20230531,105300,26714165,2495,2495,2495,2495,0
|
|
20230531,105200,26714165,2495,2495,2495,2495,0
|
|
20230531,105100,26714165,2495,2495,2495,2495,0
|
|
20230531,105000,26714165,2495,2495,2495,2495,0
|
|
20230531,104900,26714165,2495,2495,2495,2495,0
|
|
20230531,104800,26714165,2495,2495,2495,2495,0
|
|
20230531,104700,26714165,2495,2490,2495,2470,120
|
|
20230531,104600,26416100,2490,2490,2490,2490,0
|
|
20230531,104500,26416100,2490,2490,2490,2490,0
|
|
20230531,104400,26416100,2490,2490,2490,2490,0
|
|
20230531,104300,26416100,2490,2490,2490,2490,0
|
|
20230531,104200,26416100,2490,2490,2490,2490,0
|
|
20230531,104100,26416100,2490,2490,2490,2490,0
|
|
20230531,104000,26416100,2490,2490,2490,2490,0
|
|
20230531,103900,26416100,2490,2490,2490,2490,0
|
|
20230531,103800,26416100,2490,2490,2490,2490,0
|
|
20230531,103700,26416100,2490,2490,2490,2490,0
|
|
20230531,103600,26416100,2490,2490,2490,2490,50
|
|
20230531,103500,26291600,2490,2490,2490,2490,0
|
|
20230531,103400,26291600,2490,2490,2490,2490,0
|
|
20230531,103300,26291600,2490,2490,2490,2490,0
|
|
20230531,103200,26291600,2490,2490,2490,2490,0
|
|
20230531,103100,26291600,2490,2490,2490,2490,0
|
|
20230531,103000,26291600,2490,2490,2490,2490,0
|
|
20230531,102900,26291600,2490,2490,2490,2490,0
|
|
20230531,102800,26291600,2490,2490,2490,2490,0
|
|
20230531,102700,26291600,2490,2490,2490,2490,0
|
|
20230531,102600,26291600,2490,2490,2490,2485,402
|
|
20230531,102500,25290690,2490,2490,2490,2490,0
|
|
20230531,102400,25290690,2490,2490,2490,2490,0
|
|
20230531,102300,25290690,2490,2490,2490,2490,0
|
|
20230531,102200,25290690,2490,2490,2490,2490,0
|
|
20230531,102100,25290690,2490,2485,2490,2485,4
|
|
20230531,102000,25280745,2470,2470,2470,2470,101
|
|
20230531,101900,25031275,2490,2490,2490,2490,0
|
|
20230531,101800,25031275,2490,2490,2490,2490,0
|
|
20230531,101700,25031275,2490,2490,2490,2490,0
|
|
20230531,101600,25031275,2490,2490,2490,2490,0
|
|
20230531,101500,25031275,2490,2490,2490,2490,0
|
|
20230531,101400,25031275,2490,2490,2490,2490,1
|
|
20230531,101300,25028785,2490,2490,2490,2490,0
|
|
20230531,101200,25028785,2490,2490,2490,2490,0
|
|
20230531,101100,25028785,2490,2490,2490,2490,1
|
|
20230531,101000,25026295,2470,2470,2470,2470,2
|
|
20230531,100900,25021355,2465,2465,2465,2465,0
|
|
20230531,100800,25021355,2465,2475,2475,2465,1158
|
|
20230531,100700,22161145,2475,2475,2475,2475,0
|
|
20230531,100600,22161145,2475,2475,2475,2475,0
|
|
20230531,100500,22161145,2475,2475,2475,2475,71
|
|
20230531,100400,21985420,2490,2490,2490,2490,0
|
|
20230531,100300,21985420,2490,2490,2490,2490,0
|
|
20230531,100200,21985420,2490,2485,2490,2485,9
|
|
20230531,100100,21963050,2490,2490,2490,2490,98
|
|
20230531,100000,21719030,2490,2490,2490,2490,0
|
|
20230531,095900,21719030,2490,2490,2490,2490,0
|
|
20230531,095800,21719030,2490,2490,2490,2490,0
|
|
20230531,095700,21719030,2490,2490,2490,2490,0
|
|
20230531,095600,21719030,2490,2490,2490,2490,0
|
|
20230531,095500,21719030,2490,2490,2490,2490,0
|
|
20230531,095400,21719030,2490,2490,2490,2490,1
|
|
20230531,095300,21716540,2495,2490,2495,2490,15
|
|
20230531,095200,21679180,2495,2485,2495,2485,284
|
|
20230531,095100,20972255,2490,2490,2490,2490,0
|
|
20230531,095000,20972255,2490,2485,2490,2480,1288
|
|
20230531,094900,17770215,2475,2475,2475,2475,813
|
|
20230531,094800,15758040,2485,2485,2485,2485,0
|
|
20230531,094700,15758040,2485,2480,2485,2480,1307
|
|
20230531,094600,12510435,2485,2480,2485,2465,867
|
|
20230531,094500,10371935,2485,2480,2485,2475,12
|
|
20230531,094400,10342170,2465,2465,2465,2465,100
|
|
20230531,094300,10095670,2485,2485,2485,2485,0
|
|
20230531,094200,10095670,2485,2485,2485,2485,0
|
|
20230531,094100,10095670,2485,2485,2485,2485,0
|
|
20230531,094000,10095670,2485,2485,2485,2485,0
|
|
20230531,093900,10095670,2485,2480,2485,2480,9
|
|
20230531,093800,10073345,2480,2480,2480,2480,0
|
|
20230531,093700,10073345,2480,2480,2480,2480,0
|
|
20230531,093600,10073345,2480,2480,2480,2480,1
|
|
20230531,093500,10070865,2485,2485,2485,2485,0
|
|
20230531,093400,10070865,2485,2485,2485,2485,0
|
|
20230531,093300,10070865,2485,2485,2485,2485,0
|
|
20230531,093200,10070865,2485,2485,2485,2485,0
|
|
20230531,093100,10070865,2485,2485,2485,2485,0
|
|
20230531,093000,10070865,2485,2485,2485,2485,0
|
|
20230531,092900,10070865,2485,2485,2485,2485,0
|
|
20230531,092800,10070865,2485,2485,2485,2485,0
|
|
20230531,092700,10070865,2485,2485,2485,2485,0
|
|
20230531,092600,10070865,2485,2485,2485,2485,0
|
|
20230531,092500,10070865,2485,2485,2485,2485,0
|
|
20230531,092400,10070865,2485,2485,2485,2485,0
|
|
20230531,092300,10070865,2485,2485,2485,2485,0
|
|
20230531,092200,10070865,2485,2485,2485,2485,0
|
|
20230531,092100,10070865,2485,2485,2485,2485,0
|
|
20230531,092000,10070865,2485,2485,2485,2485,0
|
|
20230531,091900,10070865,2485,2485,2485,2485,0
|
|
20230531,091800,10070865,2485,2485,2485,2485,0
|
|
20230531,091700,10070865,2485,2485,2485,2485,0
|
|
20230531,091600,10070865,2485,2475,2485,2475,9
|
|
20230531,091500,10048560,2485,2485,2485,2485,0
|
|
20230531,091400,10048560,2485,2470,2485,2470,60
|
|
20230531,091300,9900050,2465,2465,2465,2465,0
|
|
20230531,091200,9900050,2465,2465,2465,2465,0
|
|
20230531,091100,9900050,2465,2460,2465,2460,34
|
|
20230531,091000,9816325,2440,2450,2450,2440,357
|
|
20230531,090900,8943125,2490,2490,2490,2490,0
|
|
20230531,090800,8943125,2490,2490,2490,2490,0
|
|
20230531,090700,8943125,2490,2490,2490,2490,0
|
|
20230531,090600,8943125,2490,2490,2490,2490,0
|
|
20230531,090500,8943125,2490,2490,2490,2470,889
|
|
20230531,090400,6745655,2470,2475,2475,2470,1747
|
|
20230531,090300,2422485,2475,2490,2490,2475,90
|
|
20230531,090200,2198670,2490,2490,2490,2490,100
|
|
20230531,090100,1949670,2490,2490,2490,2490,0
|
|
20230531,090000,1949670,2490,2490,2490,2490,783
|