697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203400,147255911,1265,1265,1265,1265,1419
|
|
20230531,203300,147255911,1265,1265,1265,1265,0
|
|
20230531,203200,147255911,1265,1265,1265,1265,0
|
|
20230531,203100,147255911,1265,1265,1265,1265,0
|
|
20230531,203000,147255911,1265,1265,1265,1265,0
|
|
20230531,202900,147255911,1265,1265,1265,1265,0
|
|
20230531,202800,147255911,1265,1265,1265,1265,0
|
|
20230531,202700,147255911,1265,1265,1265,1265,0
|
|
20230531,202600,147255911,1265,1265,1265,1265,0
|
|
20230531,202500,147255911,1265,1265,1265,1265,0
|
|
20230531,202400,147255911,1265,1265,1265,1265,0
|
|
20230531,202300,147255911,1265,1265,1265,1265,0
|
|
20230531,202200,147255911,1265,1265,1265,1265,0
|
|
20230531,202100,147255911,1265,1265,1265,1265,0
|
|
20230531,202000,147255911,1265,1265,1265,1265,0
|
|
20230531,201900,147255911,1265,1265,1265,1265,0
|
|
20230531,201800,147255911,1265,1265,1265,1265,0
|
|
20230531,201700,147255911,1265,1265,1265,1265,0
|
|
20230531,201600,147255911,1265,1265,1265,1265,0
|
|
20230531,201500,147255911,1265,1265,1265,1265,0
|
|
20230531,201400,147255911,1265,1265,1265,1265,0
|
|
20230531,201300,147255911,1265,1265,1265,1265,0
|
|
20230531,201200,147255911,1265,1265,1265,1265,0
|
|
20230531,201100,147255911,1265,1265,1265,1265,0
|
|
20230531,201000,147255911,1265,1265,1265,1265,0
|
|
20230531,200900,147255911,1265,1265,1265,1265,0
|
|
20230531,200800,147255911,1265,1265,1265,1265,0
|
|
20230531,200700,147255911,1265,1265,1265,1265,0
|
|
20230531,200600,147255911,1265,1265,1265,1265,0
|
|
20230531,200500,147255911,1265,1265,1265,1265,0
|
|
20230531,200400,147255911,1265,1265,1265,1265,1419
|
|
20230531,200300,147255911,1265,1265,1265,1265,0
|
|
20230531,200200,147255911,1265,1265,1265,1265,0
|
|
20230531,200100,147255911,1265,1265,1265,1265,0
|
|
20230531,200000,147255911,1265,1265,1265,1265,0
|
|
20230531,195900,147255911,1265,1265,1265,1265,0
|
|
20230531,195800,147255911,1265,1265,1265,1265,0
|
|
20230531,195700,147255911,1265,1265,1265,1265,0
|
|
20230531,195600,147255911,1265,1265,1265,1265,0
|
|
20230531,195500,147255911,1265,1265,1265,1265,0
|
|
20230531,195400,147255911,1265,1265,1265,1265,0
|
|
20230531,195300,147255911,1265,1265,1265,1265,0
|
|
20230531,195200,147255911,1265,1265,1265,1265,0
|
|
20230531,195100,147255911,1265,1265,1265,1265,0
|
|
20230531,195000,147255911,1265,1265,1265,1265,0
|
|
20230531,194900,147255911,1265,1265,1265,1265,0
|
|
20230531,194800,147255911,1265,1265,1265,1265,0
|
|
20230531,194700,147255911,1265,1265,1265,1265,0
|
|
20230531,194600,147255911,1265,1265,1265,1265,0
|
|
20230531,194500,147255911,1265,1265,1265,1265,0
|
|
20230531,194400,147255911,1265,1265,1265,1265,0
|
|
20230531,194300,147255911,1265,1265,1265,1265,0
|
|
20230531,194200,147255911,1265,1265,1265,1265,0
|
|
20230531,194100,147255911,1265,1265,1265,1265,0
|
|
20230531,194000,147255911,1265,1265,1265,1265,0
|
|
20230531,193900,147255911,1265,1265,1265,1265,0
|
|
20230531,193800,147255911,1265,1265,1265,1265,0
|
|
20230531,193700,147255911,1265,1265,1265,1265,0
|
|
20230531,193600,147255911,1265,1265,1265,1265,0
|
|
20230531,193500,147255911,1265,1265,1265,1265,0
|
|
20230531,193400,147255911,1265,1265,1265,1265,1419
|
|
20230531,193300,147255911,1265,1265,1265,1265,0
|
|
20230531,193200,147255911,1265,1265,1265,1265,0
|
|
20230531,193100,147255911,1265,1265,1265,1265,0
|
|
20230531,193000,147255911,1265,1265,1265,1265,0
|
|
20230531,192900,147255911,1265,1265,1265,1265,0
|
|
20230531,192800,147255911,1265,1265,1265,1265,0
|
|
20230531,192700,147255911,1265,1265,1265,1265,0
|
|
20230531,192600,147255911,1265,1265,1265,1265,0
|
|
20230531,192500,147255911,1265,1265,1265,1265,0
|
|
20230531,192400,147255911,1265,1265,1265,1265,0
|
|
20230531,192300,147255911,1265,1265,1265,1265,0
|
|
20230531,192200,147255911,1265,1265,1265,1265,0
|
|
20230531,192100,147255911,1265,1265,1265,1265,0
|
|
20230531,192000,147255911,1265,1265,1265,1265,0
|
|
20230531,191900,147255911,1265,1265,1265,1265,0
|
|
20230531,191800,147255911,1265,1265,1265,1265,0
|
|
20230531,191700,147255911,1265,1265,1265,1265,0
|
|
20230531,191600,147255911,1265,1265,1265,1265,0
|
|
20230531,191500,147255911,1265,1265,1265,1265,0
|
|
20230531,191400,147255911,1265,1265,1265,1265,0
|
|
20230531,191300,147255911,1265,1265,1265,1265,0
|
|
20230531,191200,147255911,1265,1265,1265,1265,0
|
|
20230531,191100,147255911,1265,1265,1265,1265,0
|
|
20230531,191000,147255911,1265,1265,1265,1265,0
|
|
20230531,190900,147255911,1265,1265,1265,1265,0
|
|
20230531,190800,147255911,1265,1265,1265,1265,0
|
|
20230531,190700,147255911,1265,1265,1265,1265,0
|
|
20230531,190600,147255911,1265,1265,1265,1265,0
|
|
20230531,190500,147255911,1265,1265,1265,1265,0
|
|
20230531,190400,147255911,1265,1265,1265,1265,1419
|
|
20230531,190300,147255911,1265,1265,1265,1265,0
|
|
20230531,190200,147255911,1265,1265,1265,1265,0
|
|
20230531,190100,147255911,1265,1265,1265,1265,0
|
|
20230531,190000,147255911,1265,1265,1265,1265,0
|
|
20230531,185900,147255911,1265,1265,1265,1265,0
|
|
20230531,185800,147255911,1265,1265,1265,1265,0
|
|
20230531,185700,147255911,1265,1265,1265,1265,0
|
|
20230531,185600,147255911,1265,1265,1265,1265,0
|
|
20230531,185500,147255911,1265,1265,1265,1265,0
|
|
20230531,185400,147255911,1265,1265,1265,1265,0
|
|
20230531,185300,147255911,1265,1265,1265,1265,0
|
|
20230531,185200,147255911,1265,1265,1265,1265,0
|
|
20230531,185100,147255911,1265,1265,1265,1265,0
|
|
20230531,185000,147255911,1265,1265,1265,1265,0
|
|
20230531,184900,147255911,1265,1265,1265,1265,0
|
|
20230531,184800,147255911,1265,1265,1265,1265,0
|
|
20230531,184700,147255911,1265,1265,1265,1265,0
|
|
20230531,184600,147255911,1265,1265,1265,1265,0
|
|
20230531,184500,147255911,1265,1265,1265,1265,0
|
|
20230531,184400,147255911,1265,1265,1265,1265,0
|
|
20230531,184300,147255911,1265,1265,1265,1265,0
|
|
20230531,184200,147255911,1265,1265,1265,1265,0
|
|
20230531,184100,147255911,1265,1265,1265,1265,0
|
|
20230531,184000,147255911,1265,1265,1265,1265,0
|
|
20230531,183900,147255911,1265,1265,1265,1265,0
|
|
20230531,183800,147255911,1265,1265,1265,1265,0
|
|
20230531,183700,147255911,1265,1265,1265,1265,0
|
|
20230531,183600,147255911,1265,1265,1265,1265,0
|
|
20230531,183500,147255911,1265,1265,1265,1265,0
|
|
20230531,183400,147255911,1265,1265,1265,1265,1419
|
|
20230531,183300,147255911,1265,1265,1265,1265,0
|
|
20230531,183200,147255911,1265,1265,1265,1265,0
|
|
20230531,183100,147255911,1265,1265,1265,1265,0
|
|
20230531,183000,147255911,1265,1265,1265,1265,0
|
|
20230531,182900,147255911,1265,1265,1265,1265,0
|
|
20230531,182800,147255911,1265,1265,1265,1265,0
|
|
20230531,182700,147255911,1265,1265,1265,1265,0
|
|
20230531,182600,147255911,1265,1265,1265,1265,0
|
|
20230531,182500,147255911,1265,1265,1265,1265,0
|
|
20230531,182400,147255911,1265,1265,1265,1265,0
|
|
20230531,182300,147255911,1265,1265,1265,1265,0
|
|
20230531,182200,147255911,1265,1265,1265,1265,0
|
|
20230531,182100,147255911,1265,1265,1265,1265,0
|
|
20230531,182000,147255911,1265,1265,1265,1265,0
|
|
20230531,181900,147255911,1265,1265,1265,1265,0
|
|
20230531,181800,147255911,1265,1265,1265,1265,0
|
|
20230531,181700,147255911,1265,1265,1265,1265,0
|
|
20230531,181600,147255911,1265,1265,1265,1265,0
|
|
20230531,181500,147255911,1265,1265,1265,1265,0
|
|
20230531,181400,147255911,1265,1265,1265,1265,0
|
|
20230531,181300,147255911,1265,1265,1265,1265,0
|
|
20230531,181200,147255911,1265,1265,1265,1265,0
|
|
20230531,181100,147255911,1265,1265,1265,1265,0
|
|
20230531,181000,147255911,1265,1265,1265,1265,0
|
|
20230531,180900,147255911,1265,1265,1265,1265,0
|
|
20230531,180800,147255911,1265,1265,1265,1265,0
|
|
20230531,180700,147255911,1265,1265,1265,1265,0
|
|
20230531,180600,147255911,1265,1265,1265,1265,0
|
|
20230531,180500,147255911,1265,1265,1265,1265,0
|
|
20230531,180400,147255911,1265,1265,1265,1265,1419
|
|
20230531,180300,147255911,1265,1265,1265,1265,0
|
|
20230531,180200,147255911,1265,1265,1265,1265,0
|
|
20230531,180100,147255911,1265,1265,1265,1265,0
|
|
20230531,180000,147255911,1265,1265,1265,1265,0
|
|
20230531,175900,147255911,1265,1265,1265,1265,0
|
|
20230531,175800,147255911,1265,1265,1265,1265,0
|
|
20230531,175700,147255911,1265,1265,1265,1265,0
|
|
20230531,175600,147255911,1265,1265,1265,1265,0
|
|
20230531,175500,147255911,1265,1265,1265,1265,0
|
|
20230531,175400,147255911,1265,1265,1265,1265,0
|
|
20230531,175300,147255911,1265,1265,1265,1265,0
|
|
20230531,175200,147255911,1265,1265,1265,1265,0
|
|
20230531,175100,147255911,1265,1265,1265,1265,0
|
|
20230531,175000,147255911,1265,1265,1265,1265,0
|
|
20230531,174900,147255911,1265,1265,1265,1265,0
|
|
20230531,174800,147255911,1265,1265,1265,1265,0
|
|
20230531,174700,147255911,1265,1265,1265,1265,0
|
|
20230531,174600,147255911,1265,1265,1265,1265,0
|
|
20230531,174500,147255911,1265,1265,1265,1265,0
|
|
20230531,174400,147255911,1265,1265,1265,1265,0
|
|
20230531,174300,147255911,1265,1265,1265,1265,0
|
|
20230531,174200,147255911,1265,1265,1265,1265,0
|
|
20230531,174100,147255911,1265,1265,1265,1265,0
|
|
20230531,174000,147255911,1265,1265,1265,1265,0
|
|
20230531,173900,147255911,1265,1265,1265,1265,0
|
|
20230531,173800,147255911,1265,1265,1265,1265,0
|
|
20230531,173700,147255911,1265,1265,1265,1265,0
|
|
20230531,173600,147255911,1265,1265,1265,1265,0
|
|
20230531,173500,147255911,1265,1265,1265,1265,0
|
|
20230531,173400,147255911,1265,1265,1265,1265,1419
|
|
20230531,173300,147255911,1265,1265,1265,1265,0
|
|
20230531,173200,147255911,1265,1265,1265,1265,0
|
|
20230531,173100,147255911,1265,1265,1265,1265,0
|
|
20230531,173000,147255911,1265,1265,1265,1265,0
|
|
20230531,172900,147255911,1265,1265,1265,1265,0
|
|
20230531,172800,147255911,1265,1265,1265,1265,0
|
|
20230531,172700,147255911,1265,1265,1265,1265,0
|
|
20230531,172600,147255911,1265,1265,1265,1265,0
|
|
20230531,172500,147255911,1265,1265,1265,1265,0
|
|
20230531,172400,147255911,1265,1265,1265,1265,0
|
|
20230531,172300,147255911,1265,1265,1265,1265,0
|
|
20230531,172200,147255911,1265,1265,1265,1265,0
|
|
20230531,172100,147255911,1265,1265,1265,1265,0
|
|
20230531,172000,147255911,1265,1265,1265,1265,0
|
|
20230531,171900,147255911,1265,1265,1265,1265,0
|
|
20230531,171800,147255911,1265,1265,1265,1265,0
|
|
20230531,171700,147255911,1265,1265,1265,1265,0
|
|
20230531,171600,147255911,1265,1265,1265,1265,0
|
|
20230531,171500,147255911,1265,1265,1265,1265,0
|
|
20230531,171400,147255911,1265,1265,1265,1265,0
|
|
20230531,171300,147255911,1265,1265,1265,1265,0
|
|
20230531,171200,147255911,1265,1265,1265,1265,0
|
|
20230531,171100,147255911,1265,1265,1265,1265,0
|
|
20230531,171000,147255911,1265,1265,1265,1265,0
|
|
20230531,170900,147255911,1265,1265,1265,1265,0
|
|
20230531,170800,147255911,1265,1265,1265,1265,0
|
|
20230531,170700,147255911,1265,1265,1265,1265,0
|
|
20230531,170600,147255911,1265,1265,1265,1265,0
|
|
20230531,170500,147255911,1265,1265,1265,1265,0
|
|
20230531,170400,147255911,1265,1265,1265,1265,1419
|
|
20230531,170300,147255911,1265,1265,1265,1265,0
|
|
20230531,170200,147255911,1265,1265,1265,1265,0
|
|
20230531,170100,147255911,1265,1265,1265,1265,0
|
|
20230531,170000,147255911,1265,1265,1265,1265,0
|
|
20230531,165900,147255911,1265,1265,1265,1265,0
|
|
20230531,165800,147255911,1265,1265,1265,1265,0
|
|
20230531,165700,147255911,1265,1265,1265,1265,0
|
|
20230531,165600,147255911,1265,1265,1265,1265,0
|
|
20230531,165500,147255911,1265,1265,1265,1265,0
|
|
20230531,165400,147255911,1265,1265,1265,1265,0
|
|
20230531,165300,147255911,1265,1265,1265,1265,0
|
|
20230531,165200,147255911,1265,1265,1265,1265,0
|
|
20230531,165100,147255911,1265,1265,1265,1265,0
|
|
20230531,165000,147255911,1265,1265,1265,1265,0
|
|
20230531,164900,147255911,1265,1265,1265,1265,0
|
|
20230531,164800,147255911,1265,1265,1265,1265,0
|
|
20230531,164700,147255911,1265,1265,1265,1265,0
|
|
20230531,164600,147255911,1265,1265,1265,1265,0
|
|
20230531,164500,147255911,1265,1265,1265,1265,0
|
|
20230531,164400,147255911,1265,1265,1265,1265,0
|
|
20230531,164300,147255911,1265,1265,1265,1265,0
|
|
20230531,164200,147255911,1265,1265,1265,1265,0
|
|
20230531,164100,147255911,1265,1265,1265,1265,0
|
|
20230531,164000,147255911,1265,1265,1265,1265,0
|
|
20230531,163900,147255911,1265,1265,1265,1265,0
|
|
20230531,163800,147255911,1265,1265,1265,1265,0
|
|
20230531,163700,147255911,1265,1265,1265,1265,0
|
|
20230531,163600,147255911,1265,1265,1265,1265,0
|
|
20230531,163500,147255911,1265,1265,1265,1265,0
|
|
20230531,163400,147255911,1265,1265,1265,1265,1419
|
|
20230531,163300,147255911,1265,1265,1265,1265,0
|
|
20230531,163200,147255911,1265,1265,1265,1265,0
|
|
20230531,163100,147255911,1265,1265,1265,1265,0
|
|
20230531,163000,147255911,1265,1265,1265,1265,0
|
|
20230531,162900,147255911,1265,1265,1265,1265,0
|
|
20230531,162800,147255911,1265,1265,1265,1265,0
|
|
20230531,162700,147255911,1265,1265,1265,1265,0
|
|
20230531,162600,147255911,1265,1265,1265,1265,0
|
|
20230531,162500,147255911,1265,1265,1265,1265,0
|
|
20230531,162400,147255911,1265,1265,1265,1265,0
|
|
20230531,162300,147255911,1265,1265,1265,1265,0
|
|
20230531,162200,147255911,1265,1265,1265,1265,0
|
|
20230531,162100,147255911,1265,1265,1265,1265,0
|
|
20230531,162000,147255911,1265,1265,1265,1265,0
|
|
20230531,161900,147255911,1265,1265,1265,1265,0
|
|
20230531,161800,147255911,1265,1265,1265,1265,0
|
|
20230531,161700,147255911,1265,1265,1265,1265,0
|
|
20230531,161600,147255911,1265,1265,1265,1265,0
|
|
20230531,161500,147255911,1265,1265,1265,1265,0
|
|
20230531,161400,147255911,1265,1265,1265,1265,0
|
|
20230531,161300,147255911,1265,1265,1265,1265,0
|
|
20230531,161200,147255911,1265,1265,1265,1265,0
|
|
20230531,161100,147255911,1265,1265,1265,1265,0
|
|
20230531,161000,147255911,1265,1265,1265,1265,0
|
|
20230531,160900,147255911,1265,1265,1265,1265,0
|
|
20230531,160800,147255911,1265,1265,1265,1265,0
|
|
20230531,160700,147255911,1265,1265,1265,1265,0
|
|
20230531,160600,147255911,1265,1265,1265,1265,0
|
|
20230531,160500,147255911,1265,1265,1265,1265,0
|
|
20230531,160400,147255911,1265,1265,1265,1265,1419
|
|
20230531,160300,147255911,1265,1265,1265,1265,0
|
|
20230531,160200,147255911,1265,1265,1265,1265,0
|
|
20230531,160100,147255911,1265,1265,1265,1265,0
|
|
20230531,160000,147255911,1265,1265,1265,1265,0
|
|
20230531,155900,147255911,1265,1265,1265,1265,0
|
|
20230531,155800,147255911,1265,1265,1265,1265,0
|
|
20230531,155700,147255911,1265,1265,1265,1265,0
|
|
20230531,155600,147255911,1265,1265,1265,1265,0
|
|
20230531,155500,147255911,1265,1265,1265,1265,0
|
|
20230531,155400,147255911,1265,1265,1265,1265,0
|
|
20230531,155300,147255911,1265,1265,1265,1265,0
|
|
20230531,155200,147255911,1265,1265,1265,1265,0
|
|
20230531,155100,147255911,1265,1265,1265,1265,0
|
|
20230531,155000,147255911,1265,1265,1265,1265,0
|
|
20230531,154900,147255911,1265,1265,1265,1265,0
|
|
20230531,154800,147255911,1265,1265,1265,1265,0
|
|
20230531,154700,147255911,1265,1265,1265,1265,0
|
|
20230531,154600,147255911,1265,1265,1265,1265,0
|
|
20230531,154500,147255911,1265,1265,1265,1265,0
|
|
20230531,154400,147255911,1265,1265,1265,1265,0
|
|
20230531,154300,147255911,1265,1265,1265,1265,0
|
|
20230531,154200,147255911,1265,1265,1265,1265,0
|
|
20230531,154100,147255911,1265,1265,1265,1265,0
|
|
20230531,154000,147255911,1265,1265,1265,1265,0
|
|
20230531,153900,147255911,1265,1265,1265,1265,0
|
|
20230531,153800,147255911,1265,1265,1265,1265,0
|
|
20230531,153700,147255911,1265,1265,1265,1265,0
|
|
20230531,153600,147255911,1265,1265,1265,1265,0
|
|
20230531,153500,147255911,1265,1265,1265,1265,0
|
|
20230531,153400,147255911,1265,1265,1265,1265,1419
|
|
20230531,153300,147255911,1265,1265,1265,1265,0
|
|
20230531,153200,147255911,1265,1265,1265,1265,0
|
|
20230531,153100,147255911,1265,1265,1265,1265,0
|
|
20230531,153000,147255911,1265,1265,1265,1265,1419
|
|
20230531,152900,145460876,1265,1265,1265,1265,0
|
|
20230531,152800,145460876,1265,1265,1265,1265,0
|
|
20230531,152700,145460876,1265,1265,1265,1265,0
|
|
20230531,152600,145460876,1265,1265,1265,1265,0
|
|
20230531,152500,145460876,1265,1265,1265,1265,0
|
|
20230531,152400,145460876,1265,1265,1265,1265,0
|
|
20230531,152300,145460876,1265,1265,1265,1265,0
|
|
20230531,152200,145460876,1265,1265,1265,1265,0
|
|
20230531,152100,145460876,1265,1265,1265,1265,0
|
|
20230531,152000,145460876,1265,1265,1265,1265,0
|
|
20230531,151900,145460876,1265,1265,1265,1265,0
|
|
20230531,151800,145460876,1265,1265,1265,1265,11
|
|
20230531,151700,145446961,1263,1263,1263,1263,30
|
|
20230531,151600,145409071,1261,1261,1261,1261,0
|
|
20230531,151500,145409071,1261,1261,1261,1261,0
|
|
20230531,151400,145409071,1261,1261,1261,1261,0
|
|
20230531,151300,145409071,1261,1265,1266,1261,1050
|
|
20230531,151200,144081034,1260,1265,1265,1260,4200
|
|
20230531,151100,138784462,1265,1265,1265,1265,0
|
|
20230531,151000,138784462,1265,1265,1265,1265,0
|
|
20230531,150900,138784462,1265,1265,1265,1262,1050
|
|
20230531,150800,137459356,1262,1263,1263,1262,1237
|
|
20230531,150700,135898087,1266,1266,1266,1266,0
|
|
20230531,150600,135898087,1266,1266,1266,1266,19
|
|
20230531,150500,135874033,1263,1263,1263,1263,0
|
|
20230531,150400,135874033,1263,1263,1263,1263,0
|
|
20230531,150300,135874033,1263,1266,1266,1263,262
|
|
20230531,150200,135543103,1266,1266,1266,1266,1
|
|
20230531,150100,135541837,1263,1263,1263,1263,40
|
|
20230531,150000,135491317,1261,1261,1261,1261,0
|
|
20230531,145900,135491317,1261,1261,1261,1261,0
|
|
20230531,145800,135491317,1261,1261,1261,1261,0
|
|
20230531,145700,135491317,1261,1261,1261,1261,0
|
|
20230531,145600,135491317,1261,1261,1261,1261,0
|
|
20230531,145500,135491317,1261,1261,1261,1261,0
|
|
20230531,145400,135491317,1261,1261,1261,1261,0
|
|
20230531,145300,135491317,1261,1263,1263,1261,2012
|
|
20230531,145200,132952568,1263,1263,1263,1263,100
|
|
20230531,145100,132826268,1266,1266,1266,1266,0
|
|
20230531,145000,132826268,1266,1266,1266,1266,1
|
|
20230531,144900,132825002,1263,1263,1263,1263,0
|
|
20230531,144800,132825002,1263,1263,1263,1263,0
|
|
20230531,144700,132825002,1263,1263,1263,1263,0
|
|
20230531,144600,132825002,1263,1263,1263,1263,0
|
|
20230531,144500,132825002,1263,1263,1263,1263,276
|
|
20230531,144400,132476414,1263,1263,1263,1263,155
|
|
20230531,144300,132280649,1266,1266,1266,1266,0
|
|
20230531,144200,132280649,1266,1266,1266,1266,10
|
|
20230531,144100,132267989,1268,1268,1268,1268,0
|
|
20230531,144000,132267989,1268,1268,1268,1268,0
|
|
20230531,143900,132267989,1268,1268,1268,1268,2
|
|
20230531,143800,132265453,1268,1268,1268,1268,0
|
|
20230531,143700,132265453,1268,1268,1268,1268,0
|
|
20230531,143600,132265453,1268,1268,1268,1268,0
|
|
20230531,143500,132265453,1268,1262,1268,1262,1189
|
|
20230531,143400,130764790,1263,1263,1263,1263,2
|
|
20230531,143300,130762264,1263,1263,1263,1263,25
|
|
20230531,143200,130730689,1263,1263,1263,1263,236
|
|
20230531,143100,130432621,1269,1269,1269,1269,0
|
|
20230531,143000,130432621,1269,1269,1269,1269,67
|
|
20230531,142900,130347598,1269,1269,1269,1269,1
|
|
20230531,142800,130346329,1266,1266,1266,1266,0
|
|
20230531,142700,130346329,1266,1266,1266,1266,136
|
|
20230531,142600,130174153,1266,1266,1266,1266,300
|
|
20230531,142500,129794353,1266,1266,1266,1266,1
|
|
20230531,142400,129793087,1262,1262,1262,1262,2
|
|
20230531,142300,129790563,1262,1262,1262,1262,51
|
|
20230531,142200,129726201,1260,1260,1260,1260,0
|
|
20230531,142100,129726201,1260,1260,1260,1260,0
|
|
20230531,142000,129726201,1260,1260,1260,1260,0
|
|
20230531,141900,129726201,1260,1260,1260,1260,0
|
|
20230531,141800,129726201,1260,1260,1260,1260,0
|
|
20230531,141700,129726201,1260,1261,1261,1260,785
|
|
20230531,141600,128737021,1260,1260,1260,1260,0
|
|
20230531,141500,128737021,1260,1260,1260,1260,0
|
|
20230531,141400,128737021,1260,1263,1263,1260,5651
|
|
20230531,141300,121609584,1266,1266,1266,1266,0
|
|
20230531,141200,121609584,1266,1266,1266,1266,0
|
|
20230531,141100,121609584,1266,1266,1266,1266,0
|
|
20230531,141000,121609584,1266,1266,1266,1266,10
|
|
20230531,140900,121596924,1266,1266,1266,1266,0
|
|
20230531,140800,121596924,1266,1266,1266,1266,0
|
|
20230531,140700,121596924,1266,1266,1266,1266,0
|
|
20230531,140600,121596924,1266,1266,1266,1266,1
|
|
20230531,140500,121595658,1261,1261,1261,1261,0
|
|
20230531,140400,121595658,1261,1261,1261,1261,0
|
|
20230531,140300,121595658,1261,1261,1261,1261,0
|
|
20230531,140200,121595658,1261,1269,1269,1261,5600
|
|
20230531,140100,114509565,1269,1269,1269,1269,0
|
|
20230531,140000,114509565,1269,1269,1269,1269,0
|
|
20230531,135900,114509565,1269,1269,1269,1269,65
|
|
20230531,135800,114427080,1269,1269,1269,1269,0
|
|
20230531,135700,114427080,1269,1269,1269,1269,0
|
|
20230531,135600,114427080,1269,1269,1269,1269,0
|
|
20230531,135500,114427080,1269,1269,1269,1269,1
|
|
20230531,135400,114425811,1269,1269,1269,1269,0
|
|
20230531,135300,114425811,1269,1269,1269,1269,0
|
|
20230531,135200,114425811,1269,1269,1269,1269,0
|
|
20230531,135100,114425811,1269,1269,1269,1269,0
|
|
20230531,135000,114425811,1269,1269,1269,1269,0
|
|
20230531,134900,114425811,1269,1269,1269,1269,100
|
|
20230531,134800,114298911,1270,1270,1270,1270,0
|
|
20230531,134700,114298911,1270,1270,1270,1270,0
|
|
20230531,134600,114298911,1270,1270,1270,1270,0
|
|
20230531,134500,114298911,1270,1270,1270,1270,0
|
|
20230531,134400,114298911,1270,1270,1270,1270,0
|
|
20230531,134300,114298911,1270,1270,1270,1270,0
|
|
20230531,134200,114298911,1270,1270,1270,1270,0
|
|
20230531,134100,114298911,1270,1270,1270,1270,0
|
|
20230531,134000,114298911,1270,1270,1270,1270,10
|
|
20230531,133900,114286211,1270,1270,1270,1270,0
|
|
20230531,133800,114286211,1270,1266,1270,1266,5
|
|
20230531,133700,114279869,1267,1267,1267,1267,0
|
|
20230531,133600,114279869,1267,1267,1267,1267,0
|
|
20230531,133500,114279869,1267,1267,1267,1267,0
|
|
20230531,133400,114279869,1267,1269,1269,1267,3
|
|
20230531,133300,114276065,1270,1270,1270,1270,1
|
|
20230531,133200,114274795,1265,1265,1265,1265,0
|
|
20230531,133100,114274795,1265,1266,1266,1265,62
|
|
20230531,133000,114196305,1267,1270,1270,1267,265
|
|
20230531,132900,113860355,1270,1266,1270,1266,439
|
|
20230531,132800,113304577,1270,1270,1270,1270,8
|
|
20230531,132700,113294417,1270,1270,1270,1270,0
|
|
20230531,132600,113294417,1270,1267,1270,1266,501
|
|
20230531,132500,112660146,1267,1268,1268,1267,210
|
|
20230531,132400,112394015,1270,1270,1270,1270,0
|
|
20230531,132300,112394015,1270,1270,1270,1270,0
|
|
20230531,132200,112394015,1270,1270,1270,1270,0
|
|
20230531,132100,112394015,1270,1270,1270,1270,0
|
|
20230531,132000,112394015,1270,1270,1270,1270,0
|
|
20230531,131900,112394015,1270,1270,1270,1270,1
|
|
20230531,131800,112392745,1270,1270,1270,1270,0
|
|
20230531,131700,112392745,1270,1270,1270,1270,10
|
|
20230531,131600,112380045,1270,1270,1270,1270,1
|
|
20230531,131500,112378775,1269,1269,1269,1269,34
|
|
20230531,131400,112335629,1270,1270,1270,1270,0
|
|
20230531,131300,112335629,1270,1270,1270,1270,0
|
|
20230531,131200,112335629,1270,1270,1270,1270,70
|
|
20230531,131100,112246729,1270,1273,1273,1270,6408
|
|
20230531,131000,104102244,1276,1274,1276,1274,226
|
|
20230531,130900,103814318,1276,1276,1276,1276,0
|
|
20230531,130800,103814318,1276,1275,1276,1275,70
|
|
20230531,130700,103725047,1276,1276,1276,1276,1
|
|
20230531,130600,103723771,1274,1274,1274,1274,1
|
|
20230531,130500,103722497,1276,1276,1276,1276,0
|
|
20230531,130400,103722497,1276,1276,1276,1276,0
|
|
20230531,130300,103722497,1276,1276,1276,1276,10
|
|
20230531,130200,103709737,1276,1276,1276,1276,0
|
|
20230531,130100,103709737,1276,1276,1276,1274,16
|
|
20230531,130000,103689349,1277,1277,1277,1277,0
|
|
20230531,125900,103689349,1277,1277,1281,1275,199
|
|
20230531,125800,103435561,1282,1282,1282,1282,0
|
|
20230531,125700,103435561,1282,1282,1282,1282,0
|
|
20230531,125600,103435561,1282,1282,1282,1282,0
|
|
20230531,125500,103435561,1282,1282,1282,1282,1
|
|
20230531,125400,103434279,1278,1278,1278,1278,1
|
|
20230531,125300,103433001,1282,1282,1282,1282,100
|
|
20230531,125200,103304801,1283,1283,1283,1283,0
|
|
20230531,125100,103304801,1283,1283,1283,1283,0
|
|
20230531,125000,103304801,1283,1277,1283,1276,301
|
|
20230531,124900,102920717,1283,1283,1283,1283,0
|
|
20230531,124800,102920717,1283,1283,1283,1283,100
|
|
20230531,124700,102792417,1283,1283,1283,1283,0
|
|
20230531,124600,102792417,1283,1283,1283,1283,0
|
|
20230531,124500,102792417,1283,1283,1283,1283,0
|
|
20230531,124400,102792417,1283,1278,1283,1276,2501
|
|
20230531,124300,99598928,1284,1284,1284,1284,0
|
|
20230531,124200,99598928,1284,1284,1284,1284,0
|
|
20230531,124100,99598928,1284,1284,1284,1284,10
|
|
20230531,124000,99586088,1284,1284,1284,1284,0
|
|
20230531,123900,99586088,1284,1284,1284,1284,0
|
|
20230531,123800,99586088,1284,1284,1284,1284,0
|
|
20230531,123700,99586088,1284,1284,1284,1284,0
|
|
20230531,123600,99586088,1284,1284,1284,1284,0
|
|
20230531,123500,99586088,1284,1284,1284,1284,0
|
|
20230531,123400,99586088,1284,1284,1284,1284,0
|
|
20230531,123300,99586088,1284,1284,1284,1284,15
|
|
20230531,123200,99566828,1284,1284,1284,1284,0
|
|
20230531,123100,99566828,1284,1284,1284,1284,0
|
|
20230531,123000,99566828,1284,1284,1284,1284,0
|
|
20230531,122900,99566828,1284,1283,1284,1283,301
|
|
20230531,122800,99180644,1283,1283,1283,1283,0
|
|
20230531,122700,99180644,1283,1283,1283,1283,0
|
|
20230531,122600,99180644,1283,1283,1283,1283,0
|
|
20230531,122500,99180644,1283,1283,1283,1283,0
|
|
20230531,122400,99180644,1283,1283,1283,1283,0
|
|
20230531,122300,99180644,1283,1283,1283,1283,0
|
|
20230531,122200,99180644,1283,1283,1283,1283,0
|
|
20230531,122100,99180644,1283,1283,1283,1283,70
|
|
20230531,122000,99090834,1283,1283,1283,1283,0
|
|
20230531,121900,99090834,1283,1283,1283,1283,0
|
|
20230531,121800,99090834,1283,1281,1283,1278,128
|
|
20230531,121700,98927226,1284,1284,1284,1284,0
|
|
20230531,121600,98927226,1284,1284,1284,1284,0
|
|
20230531,121500,98927226,1284,1284,1284,1284,0
|
|
20230531,121400,98927226,1284,1284,1284,1284,0
|
|
20230531,121300,98927226,1284,1284,1284,1284,0
|
|
20230531,121200,98927226,1284,1284,1284,1284,0
|
|
20230531,121100,98927226,1284,1280,1284,1280,2
|
|
20230531,121000,98924662,1284,1284,1284,1280,1017
|
|
20230531,120900,97622894,1284,1284,1284,1284,0
|
|
20230531,120800,97622894,1284,1284,1284,1284,0
|
|
20230531,120700,97622894,1284,1284,1284,1284,0
|
|
20230531,120600,97622894,1284,1284,1284,1284,0
|
|
20230531,120500,97622894,1284,1284,1284,1284,0
|
|
20230531,120400,97622894,1284,1284,1284,1284,0
|
|
20230531,120300,97622894,1284,1284,1284,1284,0
|
|
20230531,120200,97622894,1284,1284,1284,1284,0
|
|
20230531,120100,97622894,1284,1284,1284,1284,6
|
|
20230531,120000,97615190,1284,1284,1284,1284,0
|
|
20230531,115900,97615190,1284,1284,1284,1284,0
|
|
20230531,115800,97615190,1284,1284,1284,1284,0
|
|
20230531,115700,97615190,1284,1284,1284,1284,0
|
|
20230531,115600,97615190,1284,1284,1284,1284,2114
|
|
20230531,115500,94900814,1284,1284,1284,1284,0
|
|
20230531,115400,94900814,1284,1284,1284,1284,0
|
|
20230531,115300,94900814,1284,1284,1284,1284,0
|
|
20230531,115200,94900814,1284,1284,1284,1284,0
|
|
20230531,115100,94900814,1284,1284,1284,1284,778
|
|
20230531,115000,93901862,1284,1284,1284,1284,7
|
|
20230531,114900,93892874,1284,1284,1284,1284,0
|
|
20230531,114800,93892874,1284,1284,1284,1284,0
|
|
20230531,114700,93892874,1284,1284,1284,1284,0
|
|
20230531,114600,93892874,1284,1284,1284,1284,50
|
|
20230531,114500,93828674,1284,1284,1284,1284,41
|
|
20230531,114400,93776030,1284,1284,1284,1284,0
|
|
20230531,114300,93776030,1284,1284,1284,1284,0
|
|
20230531,114200,93776030,1284,1284,1284,1284,0
|
|
20230531,114100,93776030,1284,1284,1284,1284,0
|
|
20230531,114000,93776030,1284,1284,1284,1284,0
|
|
20230531,113900,93776030,1284,1284,1284,1284,0
|
|
20230531,113800,93776030,1284,1284,1284,1284,0
|
|
20230531,113700,93776030,1284,1284,1284,1284,0
|
|
20230531,113600,93776030,1284,1284,1284,1284,0
|
|
20230531,113500,93776030,1284,1284,1284,1284,0
|
|
20230531,113400,93776030,1284,1284,1284,1284,0
|
|
20230531,113300,93776030,1284,1284,1284,1284,98
|
|
20230531,113200,93650198,1284,1284,1284,1277,827
|
|
20230531,113100,92594077,1283,1283,1283,1283,765
|
|
20230531,113000,91612582,1277,1280,1280,1277,246
|
|
20230531,112900,91298320,1280,1280,1280,1278,945
|
|
20230531,112800,90088722,1284,1284,1284,1284,0
|
|
20230531,112700,90088722,1284,1284,1284,1284,0
|
|
20230531,112600,90088722,1284,1284,1284,1284,0
|
|
20230531,112500,90088722,1284,1280,1284,1280,63
|
|
20230531,112400,90008078,1284,1284,1284,1284,0
|
|
20230531,112300,90008078,1284,1284,1284,1284,0
|
|
20230531,112200,90008078,1284,1284,1284,1284,0
|
|
20230531,112100,90008078,1284,1284,1284,1284,0
|
|
20230531,112000,90008078,1284,1283,1284,1283,2
|
|
20230531,111900,90005511,1284,1280,1284,1280,2539
|
|
20230531,111800,86752285,1280,1278,1280,1278,789
|
|
20230531,111700,85743654,1278,1278,1278,1278,0
|
|
20230531,111600,85743654,1278,1278,1278,1278,0
|
|
20230531,111500,85743654,1278,1278,1278,1278,0
|
|
20230531,111400,85743654,1278,1278,1278,1278,0
|
|
20230531,111300,85743654,1278,1277,1278,1277,11
|
|
20230531,111200,85729606,1279,1279,1279,1279,8
|
|
20230531,111100,85719374,1279,1277,1279,1277,63
|
|
20230531,111000,85638921,1277,1276,1277,1275,1360
|
|
20230531,110900,83904119,1277,1277,1277,1277,0
|
|
20230531,110800,83904119,1277,1276,1277,1276,3064
|
|
20230531,110700,79994393,1277,1278,1278,1277,871
|
|
20230531,110600,78881714,1279,1279,1279,1279,405
|
|
20230531,110500,78363719,1280,1280,1280,1280,1534
|
|
20230531,110400,76400199,1284,1284,1284,1284,14
|
|
20230531,110300,76382223,1284,1281,1284,1281,1720
|
|
20230531,110200,74178900,1284,1284,1284,1284,0
|
|
20230531,110100,74178900,1284,1282,1284,1282,1010
|
|
20230531,110000,72884078,1284,1284,1284,1284,0
|
|
20230531,105900,72884078,1284,1284,1284,1284,0
|
|
20230531,105800,72884078,1284,1284,1284,1284,0
|
|
20230531,105700,72884078,1284,1284,1284,1284,0
|
|
20230531,105600,72884078,1284,1284,1284,1284,0
|
|
20230531,105500,72884078,1284,1282,1284,1282,2
|
|
20230531,105400,72881512,1284,1284,1284,1284,0
|
|
20230531,105300,72881512,1284,1284,1286,1284,172
|
|
20230531,105200,72660660,1286,1286,1286,1286,0
|
|
20230531,105100,72660660,1286,1286,1286,1286,10
|
|
20230531,105000,72647800,1286,1284,1286,1284,10
|
|
20230531,104900,72634958,1286,1286,1286,1286,0
|
|
20230531,104800,72634958,1286,1286,1286,1286,0
|
|
20230531,104700,72634958,1286,1286,1286,1286,0
|
|
20230531,104600,72634958,1286,1285,1286,1285,8
|
|
20230531,104500,72624674,1286,1286,1286,1286,2
|
|
20230531,104400,72622102,1284,1284,1284,1284,38
|
|
20230531,104300,72573310,1284,1284,1284,1284,49
|
|
20230531,104200,72510394,1284,1284,1284,1284,0
|
|
20230531,104100,72510394,1284,1284,1284,1281,207
|
|
20230531,104000,72244624,1284,1284,1284,1284,312
|
|
20230531,103900,71844016,1286,1286,1286,1286,1
|
|
20230531,103800,71842730,1288,1288,1288,1288,0
|
|
20230531,103700,71842730,1288,1288,1288,1288,0
|
|
20230531,103600,71842730,1288,1288,1288,1288,0
|
|
20230531,103500,71842730,1288,1288,1288,1288,0
|
|
20230531,103400,71842730,1288,1288,1288,1288,0
|
|
20230531,103300,71842730,1288,1288,1288,1288,0
|
|
20230531,103200,71842730,1288,1288,1288,1288,0
|
|
20230531,103100,71842730,1288,1288,1288,1288,0
|
|
20230531,103000,71842730,1288,1284,1288,1284,421
|
|
20230531,102900,71302082,1288,1288,1288,1288,0
|
|
20230531,102800,71302082,1288,1288,1288,1288,0
|
|
20230531,102700,71302082,1288,1288,1288,1288,0
|
|
20230531,102600,71302082,1288,1288,1288,1288,0
|
|
20230531,102500,71302082,1288,1288,1288,1288,0
|
|
20230531,102400,71302082,1288,1288,1288,1288,78
|
|
20230531,102300,71201618,1288,1284,1288,1284,2
|
|
20230531,102200,71199046,1288,1288,1288,1288,10
|
|
20230531,102100,71186166,1288,1284,1288,1284,3154
|
|
20230531,102000,67133095,1284,1284,1284,1284,0
|
|
20230531,101900,67133095,1284,1284,1284,1284,0
|
|
20230531,101800,67133095,1284,1280,1284,1280,501
|
|
20230531,101700,66491811,1284,1284,1284,1284,0
|
|
20230531,101600,66491811,1284,1283,1284,1283,4
|
|
20230531,101500,66486676,1284,1284,1284,1284,0
|
|
20230531,101400,66486676,1284,1284,1284,1284,0
|
|
20230531,101300,66486676,1284,1280,1284,1280,47
|
|
20230531,101200,66426512,1284,1284,1284,1284,0
|
|
20230531,101100,66426512,1284,1284,1284,1284,0
|
|
20230531,101000,66426512,1284,1284,1284,1284,1
|
|
20230531,100900,66425228,1280,1280,1280,1280,700
|
|
20230531,100800,65529228,1280,1280,1280,1280,40
|
|
20230531,100700,65478028,1280,1280,1280,1280,2
|
|
20230531,100600,65475468,1280,1277,1280,1275,220
|
|
20230531,100500,65194659,1283,1283,1283,1283,0
|
|
20230531,100400,65194659,1283,1283,1283,1283,0
|
|
20230531,100300,65194659,1283,1283,1283,1283,0
|
|
20230531,100200,65194659,1283,1283,1283,1283,0
|
|
20230531,100100,65194659,1283,1283,1283,1283,65
|
|
20230531,100000,65111264,1283,1283,1283,1283,895
|
|
20230531,095900,63962979,1275,1283,1283,1275,1140
|
|
20230531,095800,62508313,1284,1284,1284,1284,30
|
|
20230531,095700,62469793,1284,1284,1284,1284,0
|
|
20230531,095600,62469793,1284,1282,1284,1282,1001
|
|
20230531,095500,61186509,1275,1282,1282,1275,9383
|
|
20230531,095400,49216177,1282,1282,1282,1282,0
|
|
20230531,095300,49216177,1282,1282,1282,1282,0
|
|
20230531,095200,49216177,1282,1275,1282,1275,5030
|
|
20230531,095100,42802717,1282,1282,1282,1282,0
|
|
20230531,095000,42802717,1282,1276,1282,1276,12
|
|
20230531,094900,42787339,1282,1282,1282,1282,6
|
|
20230531,094800,42779647,1282,1282,1282,1282,0
|
|
20230531,094700,42779647,1282,1282,1282,1282,0
|
|
20230531,094600,42779647,1282,1279,1284,1278,4
|
|
20230531,094500,42774524,1285,1285,1285,1285,100
|
|
20230531,094400,42646024,1287,1287,1287,1287,200
|
|
20230531,094300,42388624,1287,1287,1287,1287,0
|
|
20230531,094200,42388624,1287,1287,1287,1287,2
|
|
20230531,094100,42386050,1289,1289,1289,1289,0
|
|
20230531,094000,42386050,1289,1289,1289,1289,0
|
|
20230531,093900,42386050,1289,1279,1289,1279,606
|
|
20230531,093800,41610466,1279,1274,1279,1274,2308
|
|
20230531,093700,38669572,1274,1274,1274,1274,0
|
|
20230531,093600,38669572,1274,1274,1274,1274,3
|
|
20230531,093500,38665750,1274,1270,1274,1266,3011
|
|
20230531,093400,34849567,1274,1274,1274,1274,0
|
|
20230531,093300,34849567,1274,1274,1274,1274,15
|
|
20230531,093200,34830457,1274,1274,1274,1274,2
|
|
20230531,093100,34827909,1274,1274,1274,1274,6
|
|
20230531,093000,34820265,1275,1269,1275,1267,1866
|
|
20230531,092900,32452296,1274,1274,1274,1274,0
|
|
20230531,092800,32452296,1274,1274,1274,1274,50
|
|
20230531,092700,32388596,1274,1272,1274,1272,393
|
|
20230531,092600,31888254,1272,1271,1272,1271,2
|
|
20230531,092500,31885711,1272,1272,1272,1272,29
|
|
20230531,092400,31848823,1268,1272,1272,1268,4130
|
|
20230531,092300,26608819,1269,1269,1269,1269,1
|
|
20230531,092200,26607550,1269,1269,1269,1269,0
|
|
20230531,092100,26607550,1269,1270,1270,1269,8527
|
|
20230531,092000,15786779,1270,1270,1270,1269,3
|
|
20230531,091900,15782970,1275,1275,1275,1275,0
|
|
20230531,091800,15782970,1275,1275,1275,1275,0
|
|
20230531,091700,15782970,1275,1275,1275,1275,0
|
|
20230531,091600,15782970,1275,1275,1275,1275,10
|
|
20230531,091500,15770220,1266,1270,1270,1266,402
|
|
20230531,091400,15261120,1275,1275,1275,1275,0
|
|
20230531,091300,15261120,1275,1268,1275,1268,441
|
|
20230531,091200,14701925,1268,1268,1268,1268,1
|
|
20230531,091100,14700657,1268,1267,1268,1266,6612
|
|
20230531,091000,6329838,1268,1268,1268,1268,1
|
|
20230531,090900,6328570,1267,1269,1269,1267,567
|
|
20230531,090800,5610091,1269,1269,1269,1269,501
|
|
20230531,090700,4974322,1274,1274,1274,1274,20
|
|
20230531,090600,4948842,1274,1274,1274,1274,60
|
|
20230531,090500,4872402,1275,1275,1275,1275,0
|
|
20230531,090400,4872402,1275,1275,1275,1275,0
|
|
20230531,090300,4872402,1275,1274,1275,1274,30
|
|
20230531,090200,4834162,1279,1279,1279,1279,0
|
|
20230531,090100,4834162,1279,1279,1279,1279,0
|
|
20230531,090000,4834162,1279,1289,1289,1274,3771
|