765 lines
34 KiB
CSV
765 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,214200,657908483,521,521,521,521,30410
|
|
20230531,214100,657908483,521,521,521,521,0
|
|
20230531,214000,657908483,521,521,521,521,0
|
|
20230531,213900,657908483,521,521,521,521,0
|
|
20230531,213800,657908483,521,521,521,521,0
|
|
20230531,213700,657908483,521,521,521,521,0
|
|
20230531,213600,657908483,521,521,521,521,0
|
|
20230531,213500,657908483,521,521,521,521,0
|
|
20230531,213400,657908483,521,521,521,521,0
|
|
20230531,213300,657908483,521,521,521,521,0
|
|
20230531,213200,657908483,521,521,521,521,0
|
|
20230531,213100,657908483,521,521,521,521,0
|
|
20230531,213000,657908483,521,521,521,521,0
|
|
20230531,212900,657908483,521,521,521,521,0
|
|
20230531,212800,657908483,521,521,521,521,0
|
|
20230531,212700,657908483,521,521,521,521,0
|
|
20230531,212600,657908483,521,521,521,521,0
|
|
20230531,212500,657908483,521,521,521,521,0
|
|
20230531,212400,657908483,521,521,521,521,0
|
|
20230531,212300,657908483,521,521,521,521,0
|
|
20230531,212200,657908483,521,521,521,521,0
|
|
20230531,212100,657908483,521,521,521,521,0
|
|
20230531,212000,657908483,521,521,521,521,0
|
|
20230531,211900,657908483,521,521,521,521,0
|
|
20230531,211800,657908483,521,521,521,521,0
|
|
20230531,211700,657908483,521,521,521,521,0
|
|
20230531,211600,657908483,521,521,521,521,0
|
|
20230531,211500,657908483,521,521,521,521,0
|
|
20230531,211400,657908483,521,521,521,521,0
|
|
20230531,211300,657908483,521,521,521,521,0
|
|
20230531,211200,657908483,521,521,521,521,30410
|
|
20230531,211100,657908483,521,521,521,521,0
|
|
20230531,211000,657908483,521,521,521,521,0
|
|
20230531,210900,657908483,521,521,521,521,0
|
|
20230531,210800,657908483,521,521,521,521,0
|
|
20230531,210700,657908483,521,521,521,521,0
|
|
20230531,210600,657908483,521,521,521,521,0
|
|
20230531,210500,657908483,521,521,521,521,0
|
|
20230531,210400,657908483,521,521,521,521,0
|
|
20230531,210300,657908483,521,521,521,521,0
|
|
20230531,210200,657908483,521,521,521,521,0
|
|
20230531,210100,657908483,521,521,521,521,0
|
|
20230531,210000,657908483,521,521,521,521,0
|
|
20230531,205900,657908483,521,521,521,521,0
|
|
20230531,205800,657908483,521,521,521,521,0
|
|
20230531,205700,657908483,521,521,521,521,0
|
|
20230531,205600,657908483,521,521,521,521,0
|
|
20230531,205500,657908483,521,521,521,521,0
|
|
20230531,205400,657908483,521,521,521,521,0
|
|
20230531,205300,657908483,521,521,521,521,0
|
|
20230531,205200,657908483,521,521,521,521,0
|
|
20230531,205100,657908483,521,521,521,521,0
|
|
20230531,205000,657908483,521,521,521,521,0
|
|
20230531,204900,657908483,521,521,521,521,0
|
|
20230531,204800,657908483,521,521,521,521,0
|
|
20230531,204700,657908483,521,521,521,521,0
|
|
20230531,204600,657908483,521,521,521,521,0
|
|
20230531,204500,657908483,521,521,521,521,0
|
|
20230531,204400,657908483,521,521,521,521,0
|
|
20230531,204300,657908483,521,521,521,521,0
|
|
20230531,204200,657908483,521,521,521,521,30410
|
|
20230531,204100,657908483,521,521,521,521,0
|
|
20230531,204000,657908483,521,521,521,521,0
|
|
20230531,203900,657908483,521,521,521,521,0
|
|
20230531,203800,657908483,521,521,521,521,0
|
|
20230531,203700,657908483,521,521,521,521,0
|
|
20230531,203600,657908483,521,521,521,521,0
|
|
20230531,203500,657908483,521,521,521,521,0
|
|
20230531,203400,657908483,521,521,521,521,0
|
|
20230531,203300,657908483,521,521,521,521,0
|
|
20230531,203200,657908483,521,521,521,521,0
|
|
20230531,203100,657908483,521,521,521,521,0
|
|
20230531,203000,657908483,521,521,521,521,0
|
|
20230531,202900,657908483,521,521,521,521,0
|
|
20230531,202800,657908483,521,521,521,521,0
|
|
20230531,202700,657908483,521,521,521,521,0
|
|
20230531,202600,657908483,521,521,521,521,0
|
|
20230531,202500,657908483,521,521,521,521,0
|
|
20230531,202400,657908483,521,521,521,521,0
|
|
20230531,202300,657908483,521,521,521,521,0
|
|
20230531,202200,657908483,521,521,521,521,0
|
|
20230531,202100,657908483,521,521,521,521,0
|
|
20230531,202000,657908483,521,521,521,521,0
|
|
20230531,201900,657908483,521,521,521,521,0
|
|
20230531,201800,657908483,521,521,521,521,0
|
|
20230531,201700,657908483,521,521,521,521,0
|
|
20230531,201600,657908483,521,521,521,521,0
|
|
20230531,201500,657908483,521,521,521,521,0
|
|
20230531,201400,657908483,521,521,521,521,0
|
|
20230531,201300,657908483,521,521,521,521,0
|
|
20230531,201200,657908483,521,521,521,521,30410
|
|
20230531,201100,657908483,521,521,521,521,0
|
|
20230531,201000,657908483,521,521,521,521,0
|
|
20230531,200900,657908483,521,521,521,521,0
|
|
20230531,200800,657908483,521,521,521,521,0
|
|
20230531,200700,657908483,521,521,521,521,0
|
|
20230531,200600,657908483,521,521,521,521,0
|
|
20230531,200500,657908483,521,521,521,521,0
|
|
20230531,200400,657908483,521,521,521,521,0
|
|
20230531,200300,657908483,521,521,521,521,0
|
|
20230531,200200,657908483,521,521,521,521,0
|
|
20230531,200100,657908483,521,521,521,521,0
|
|
20230531,200000,657908483,521,521,521,521,0
|
|
20230531,195900,657908483,521,521,521,521,0
|
|
20230531,195800,657908483,521,521,521,521,0
|
|
20230531,195700,657908483,521,521,521,521,0
|
|
20230531,195600,657908483,521,521,521,521,0
|
|
20230531,195500,657908483,521,521,521,521,0
|
|
20230531,195400,657908483,521,521,521,521,0
|
|
20230531,195300,657908483,521,521,521,521,0
|
|
20230531,195200,657908483,521,521,521,521,0
|
|
20230531,195100,657908483,521,521,521,521,0
|
|
20230531,195000,657908483,521,521,521,521,0
|
|
20230531,194900,657908483,521,521,521,521,0
|
|
20230531,194800,657908483,521,521,521,521,0
|
|
20230531,194700,657908483,521,521,521,521,0
|
|
20230531,194600,657908483,521,521,521,521,0
|
|
20230531,194500,657908483,521,521,521,521,0
|
|
20230531,194400,657908483,521,521,521,521,0
|
|
20230531,194300,657908483,521,521,521,521,0
|
|
20230531,194200,657908483,521,521,521,521,30410
|
|
20230531,194100,657908483,521,521,521,521,0
|
|
20230531,194000,657908483,521,521,521,521,0
|
|
20230531,193900,657908483,521,521,521,521,0
|
|
20230531,193800,657908483,521,521,521,521,0
|
|
20230531,193700,657908483,521,521,521,521,0
|
|
20230531,193600,657908483,521,521,521,521,0
|
|
20230531,193500,657908483,521,521,521,521,0
|
|
20230531,193400,657908483,521,521,521,521,0
|
|
20230531,193300,657908483,521,521,521,521,0
|
|
20230531,193200,657908483,521,521,521,521,0
|
|
20230531,193100,657908483,521,521,521,521,0
|
|
20230531,193000,657908483,521,521,521,521,0
|
|
20230531,192900,657908483,521,521,521,521,0
|
|
20230531,192800,657908483,521,521,521,521,0
|
|
20230531,192700,657908483,521,521,521,521,0
|
|
20230531,192600,657908483,521,521,521,521,0
|
|
20230531,192500,657908483,521,521,521,521,0
|
|
20230531,192400,657908483,521,521,521,521,0
|
|
20230531,192300,657908483,521,521,521,521,0
|
|
20230531,192200,657908483,521,521,521,521,0
|
|
20230531,192100,657908483,521,521,521,521,0
|
|
20230531,192000,657908483,521,521,521,521,0
|
|
20230531,191900,657908483,521,521,521,521,0
|
|
20230531,191800,657908483,521,521,521,521,0
|
|
20230531,191700,657908483,521,521,521,521,0
|
|
20230531,191600,657908483,521,521,521,521,0
|
|
20230531,191500,657908483,521,521,521,521,0
|
|
20230531,191400,657908483,521,521,521,521,0
|
|
20230531,191300,657908483,521,521,521,521,0
|
|
20230531,191200,657908483,521,521,521,521,30410
|
|
20230531,191100,657908483,521,521,521,521,0
|
|
20230531,191000,657908483,521,521,521,521,0
|
|
20230531,190900,657908483,521,521,521,521,0
|
|
20230531,190800,657908483,521,521,521,521,0
|
|
20230531,190700,657908483,521,521,521,521,0
|
|
20230531,190600,657908483,521,521,521,521,0
|
|
20230531,190500,657908483,521,521,521,521,0
|
|
20230531,190400,657908483,521,521,521,521,0
|
|
20230531,190300,657908483,521,521,521,521,0
|
|
20230531,190200,657908483,521,521,521,521,0
|
|
20230531,190100,657908483,521,521,521,521,0
|
|
20230531,190000,657908483,521,521,521,521,0
|
|
20230531,185900,657908483,521,521,521,521,0
|
|
20230531,185800,657908483,521,521,521,521,0
|
|
20230531,185700,657908483,521,521,521,521,0
|
|
20230531,185600,657908483,521,521,521,521,0
|
|
20230531,185500,657908483,521,521,521,521,0
|
|
20230531,185400,657908483,521,521,521,521,0
|
|
20230531,185300,657908483,521,521,521,521,0
|
|
20230531,185200,657908483,521,521,521,521,0
|
|
20230531,185100,657908483,521,521,521,521,0
|
|
20230531,185000,657908483,521,521,521,521,0
|
|
20230531,184900,657908483,521,521,521,521,0
|
|
20230531,184800,657908483,521,521,521,521,0
|
|
20230531,184700,657908483,521,521,521,521,0
|
|
20230531,184600,657908483,521,521,521,521,0
|
|
20230531,184500,657908483,521,521,521,521,0
|
|
20230531,184400,657908483,521,521,521,521,0
|
|
20230531,184300,657908483,521,521,521,521,0
|
|
20230531,184200,657908483,521,521,521,521,30410
|
|
20230531,184100,657908483,521,521,521,521,0
|
|
20230531,184000,657908483,521,521,521,521,0
|
|
20230531,183900,657908483,521,521,521,521,0
|
|
20230531,183800,657908483,521,521,521,521,0
|
|
20230531,183700,657908483,521,521,521,521,0
|
|
20230531,183600,657908483,521,521,521,521,0
|
|
20230531,183500,657908483,521,521,521,521,0
|
|
20230531,183400,657908483,521,521,521,521,0
|
|
20230531,183300,657908483,521,521,521,521,0
|
|
20230531,183200,657908483,521,521,521,521,0
|
|
20230531,183100,657908483,521,521,521,521,0
|
|
20230531,183000,657908483,521,521,521,521,0
|
|
20230531,182900,657908483,521,521,521,521,0
|
|
20230531,182800,657908483,521,521,521,521,0
|
|
20230531,182700,657908483,521,521,521,521,0
|
|
20230531,182600,657908483,521,521,521,521,0
|
|
20230531,182500,657908483,521,521,521,521,0
|
|
20230531,182400,657908483,521,521,521,521,0
|
|
20230531,182300,657908483,521,521,521,521,0
|
|
20230531,182200,657908483,521,521,521,521,0
|
|
20230531,182100,657908483,521,521,521,521,0
|
|
20230531,182000,657908483,521,521,521,521,0
|
|
20230531,181900,657908483,521,521,521,521,0
|
|
20230531,181800,657908483,521,521,521,521,0
|
|
20230531,181700,657908483,521,521,521,521,0
|
|
20230531,181600,657908483,521,521,521,521,0
|
|
20230531,181500,657908483,521,521,521,521,0
|
|
20230531,181400,657908483,521,521,521,521,0
|
|
20230531,181300,657908483,521,521,521,521,0
|
|
20230531,181200,657908483,521,521,521,521,30410
|
|
20230531,181100,657908483,521,521,521,521,0
|
|
20230531,181000,657908483,521,521,521,521,0
|
|
20230531,180900,657908483,521,521,521,521,0
|
|
20230531,180800,657908483,521,521,521,521,0
|
|
20230531,180700,657908483,521,521,521,521,0
|
|
20230531,180600,657908483,521,521,521,521,0
|
|
20230531,180500,657908483,521,521,521,521,0
|
|
20230531,180400,657908483,521,521,521,521,0
|
|
20230531,180300,657908483,521,521,521,521,0
|
|
20230531,180200,657908483,521,521,521,521,0
|
|
20230531,180100,657908483,521,521,521,521,0
|
|
20230531,180000,657908483,521,521,521,521,0
|
|
20230531,175900,657908483,521,521,521,521,0
|
|
20230531,175800,657908483,521,521,521,521,0
|
|
20230531,175700,657908483,521,521,521,521,0
|
|
20230531,175600,657908483,521,521,521,521,0
|
|
20230531,175500,657908483,521,521,521,521,0
|
|
20230531,175400,657908483,521,521,521,521,0
|
|
20230531,175300,657908483,521,521,521,521,0
|
|
20230531,175200,657908483,521,521,521,521,0
|
|
20230531,175100,657908483,521,521,521,521,0
|
|
20230531,175000,657908483,521,521,521,521,0
|
|
20230531,174900,657908483,521,521,521,521,0
|
|
20230531,174800,657908483,521,521,521,521,0
|
|
20230531,174700,657908483,521,521,521,521,0
|
|
20230531,174600,657908483,521,521,521,521,0
|
|
20230531,174500,657908483,521,521,521,521,0
|
|
20230531,174400,657908483,521,521,521,521,0
|
|
20230531,174300,657908483,521,521,521,521,0
|
|
20230531,174200,657908483,521,521,521,521,30410
|
|
20230531,174100,657908483,521,521,521,521,0
|
|
20230531,174000,657908483,521,521,521,521,0
|
|
20230531,173900,657908483,521,521,521,521,0
|
|
20230531,173800,657908483,521,521,521,521,0
|
|
20230531,173700,657908483,521,521,521,521,0
|
|
20230531,173600,657908483,521,521,521,521,0
|
|
20230531,173500,657908483,521,521,521,521,0
|
|
20230531,173400,657908483,521,521,521,521,0
|
|
20230531,173300,657908483,521,521,521,521,0
|
|
20230531,173200,657908483,521,521,521,521,0
|
|
20230531,173100,657908483,521,521,521,521,0
|
|
20230531,173000,657908483,521,521,521,521,0
|
|
20230531,172900,657908483,521,521,521,521,0
|
|
20230531,172800,657908483,521,521,521,521,0
|
|
20230531,172700,657908483,521,521,521,521,0
|
|
20230531,172600,657908483,521,521,521,521,0
|
|
20230531,172500,657908483,521,521,521,521,0
|
|
20230531,172400,657908483,521,521,521,521,0
|
|
20230531,172300,657908483,521,521,521,521,0
|
|
20230531,172200,657908483,521,521,521,521,0
|
|
20230531,172100,657908483,521,521,521,521,0
|
|
20230531,172000,657908483,521,521,521,521,0
|
|
20230531,171900,657908483,521,521,521,521,0
|
|
20230531,171800,657908483,521,521,521,521,0
|
|
20230531,171700,657908483,521,521,521,521,0
|
|
20230531,171600,657908483,521,521,521,521,0
|
|
20230531,171500,657908483,521,521,521,521,0
|
|
20230531,171400,657908483,521,521,521,521,0
|
|
20230531,171300,657908483,521,521,521,521,0
|
|
20230531,171200,657908483,521,521,521,521,30410
|
|
20230531,171100,657908483,521,521,521,521,0
|
|
20230531,171000,657908483,521,521,521,521,0
|
|
20230531,170900,657908483,521,521,521,521,0
|
|
20230531,170800,657908483,521,521,521,521,0
|
|
20230531,170700,657908483,521,521,521,521,0
|
|
20230531,170600,657908483,521,521,521,521,0
|
|
20230531,170500,657908483,521,521,521,521,0
|
|
20230531,170400,657908483,521,521,521,521,0
|
|
20230531,170300,657908483,521,521,521,521,0
|
|
20230531,170200,657908483,521,521,521,521,0
|
|
20230531,170100,657908483,521,521,521,521,0
|
|
20230531,170000,657908483,521,521,521,521,0
|
|
20230531,165900,657908483,521,521,521,521,0
|
|
20230531,165800,657908483,521,521,521,521,0
|
|
20230531,165700,657908483,521,521,521,521,0
|
|
20230531,165600,657908483,521,521,521,521,0
|
|
20230531,165500,657908483,521,521,521,521,0
|
|
20230531,165400,657908483,521,521,521,521,0
|
|
20230531,165300,657908483,521,521,521,521,0
|
|
20230531,165200,657908483,521,521,521,521,0
|
|
20230531,165100,657908483,521,521,521,521,0
|
|
20230531,165000,657908483,521,521,521,521,0
|
|
20230531,164900,657908483,521,521,521,521,0
|
|
20230531,164800,657908483,521,521,521,521,0
|
|
20230531,164700,657908483,521,521,521,521,0
|
|
20230531,164600,657908483,521,521,521,521,0
|
|
20230531,164500,657908483,521,521,521,521,0
|
|
20230531,164400,657908483,521,521,521,521,0
|
|
20230531,164300,657908483,521,521,521,521,0
|
|
20230531,164200,657908483,521,521,521,521,30410
|
|
20230531,164100,657908483,521,521,521,521,0
|
|
20230531,164000,657908483,521,521,521,521,0
|
|
20230531,163900,657908483,521,521,521,521,0
|
|
20230531,163800,657908483,521,521,521,521,0
|
|
20230531,163700,657908483,521,521,521,521,0
|
|
20230531,163600,657908483,521,521,521,521,0
|
|
20230531,163500,657908483,521,521,521,521,0
|
|
20230531,163400,657908483,521,521,521,521,0
|
|
20230531,163300,657908483,521,521,521,521,0
|
|
20230531,163200,657908483,521,521,521,521,0
|
|
20230531,163100,657908483,521,521,521,521,0
|
|
20230531,163000,657908483,521,521,521,521,0
|
|
20230531,162900,657908483,521,521,521,521,0
|
|
20230531,162800,657908483,521,521,521,521,0
|
|
20230531,162700,657908483,521,521,521,521,0
|
|
20230531,162600,657908483,521,521,521,521,0
|
|
20230531,162500,657908483,521,521,521,521,0
|
|
20230531,162400,657908483,521,521,521,521,0
|
|
20230531,162300,657908483,521,521,521,521,0
|
|
20230531,162200,657908483,521,521,521,521,0
|
|
20230531,162100,657908483,521,521,521,521,0
|
|
20230531,162000,657908483,521,521,521,521,0
|
|
20230531,161900,657908483,521,521,521,521,0
|
|
20230531,161800,657908483,521,521,521,521,0
|
|
20230531,161700,657908483,521,521,521,521,0
|
|
20230531,161600,657908483,521,521,521,521,0
|
|
20230531,161500,657908483,521,521,521,521,0
|
|
20230531,161400,657908483,521,521,521,521,0
|
|
20230531,161300,657908483,521,521,521,521,0
|
|
20230531,161200,657908483,521,521,521,521,30410
|
|
20230531,161100,657908483,521,521,521,521,0
|
|
20230531,161000,657908483,521,521,521,521,0
|
|
20230531,160900,657908483,521,521,521,521,0
|
|
20230531,160800,657908483,521,521,521,521,0
|
|
20230531,160700,657908483,521,521,521,521,0
|
|
20230531,160600,657908483,521,521,521,521,0
|
|
20230531,160500,657908483,521,521,521,521,0
|
|
20230531,160400,657908483,521,521,521,521,0
|
|
20230531,160300,657908483,521,521,521,521,0
|
|
20230531,160200,657908483,521,521,521,521,0
|
|
20230531,160100,657908483,521,521,521,521,0
|
|
20230531,160000,657908483,521,521,521,521,0
|
|
20230531,155900,657908483,521,521,521,521,0
|
|
20230531,155800,657908483,521,521,521,521,0
|
|
20230531,155700,657908483,521,521,521,521,0
|
|
20230531,155600,657908483,521,521,521,521,0
|
|
20230531,155500,657908483,521,521,521,521,0
|
|
20230531,155400,657908483,521,521,521,521,0
|
|
20230531,155300,657908483,521,521,521,521,0
|
|
20230531,155200,657908483,521,521,521,521,0
|
|
20230531,155100,657908483,521,521,521,521,0
|
|
20230531,155000,657908483,521,521,521,521,0
|
|
20230531,154900,657908483,521,521,521,521,0
|
|
20230531,154800,657908483,521,521,521,521,0
|
|
20230531,154700,657908483,521,521,521,521,0
|
|
20230531,154600,657908483,521,521,521,521,0
|
|
20230531,154500,657908483,521,521,521,521,0
|
|
20230531,154400,657908483,521,521,521,521,0
|
|
20230531,154300,657908483,521,521,521,521,0
|
|
20230531,154200,657908483,521,521,521,521,30410
|
|
20230531,154100,657908483,521,521,521,521,0
|
|
20230531,154000,657908483,521,521,521,521,0
|
|
20230531,153900,657908483,521,521,521,521,0
|
|
20230531,153800,657908483,521,521,521,521,0
|
|
20230531,153700,657908483,521,521,521,521,0
|
|
20230531,153600,657908483,521,521,521,521,0
|
|
20230531,153500,657908483,521,521,521,521,0
|
|
20230531,153400,657908483,521,521,521,521,0
|
|
20230531,153300,657908483,521,521,521,521,0
|
|
20230531,153200,657908483,521,521,521,521,0
|
|
20230531,153100,657908483,521,521,521,521,0
|
|
20230531,153000,657908483,521,521,521,521,30410
|
|
20230531,152900,642064873,521,521,521,521,0
|
|
20230531,152800,642064873,521,521,521,521,0
|
|
20230531,152700,642064873,521,521,521,521,0
|
|
20230531,152600,642064873,521,521,521,521,0
|
|
20230531,152500,642064873,521,521,521,521,0
|
|
20230531,152400,642064873,521,521,521,521,0
|
|
20230531,152300,642064873,521,521,521,521,0
|
|
20230531,152200,642064873,521,521,521,521,0
|
|
20230531,152100,642064873,521,521,521,521,0
|
|
20230531,152000,642064873,521,521,521,521,0
|
|
20230531,151900,642064873,521,521,521,521,2498
|
|
20230531,151800,640763415,521,521,521,521,202
|
|
20230531,151700,640658173,520,521,521,520,385
|
|
20230531,151600,640457923,521,520,521,520,614
|
|
20230531,151500,640138407,523,523,523,519,6011
|
|
20230531,151400,637012939,520,522,523,520,6573
|
|
20230531,151300,633591229,522,523,523,522,13254
|
|
20230531,151200,626672640,523,522,523,522,1103
|
|
20230531,151100,626096849,521,521,521,521,2000
|
|
20230531,151000,625054849,521,521,521,521,388
|
|
20230531,150900,624852701,520,520,520,520,0
|
|
20230531,150800,624852701,520,521,521,520,9528
|
|
20230531,150700,619898139,521,520,521,520,2051
|
|
20230531,150600,618831568,521,521,521,521,1549
|
|
20230531,150500,618024539,522,522,522,522,1939
|
|
20230531,150400,617012381,522,522,522,522,0
|
|
20230531,150300,617012381,522,522,522,522,101
|
|
20230531,150200,616959659,522,522,522,521,5037
|
|
20230531,150100,614335345,522,522,522,522,823
|
|
20230531,150000,613905739,521,522,522,521,3600
|
|
20230531,145900,612030039,522,522,522,521,8658
|
|
20230531,145800,607516621,522,523,523,522,15
|
|
20230531,145700,607508786,524,524,524,524,0
|
|
20230531,145600,607508786,524,523,524,523,1002
|
|
20230531,145500,606984739,521,523,523,521,876
|
|
20230531,145400,606528341,521,521,521,521,0
|
|
20230531,145300,606528341,521,523,523,521,1801
|
|
20230531,145200,605589996,520,523,523,520,5533
|
|
20230531,145100,602707414,523,523,523,523,50
|
|
20230531,145000,602681264,523,521,523,521,1002
|
|
20230531,144900,602159218,521,522,523,521,1300
|
|
20230531,144800,601481614,522,521,522,521,4408
|
|
20230531,144700,599185044,521,521,521,521,2003
|
|
20230531,144600,598141481,521,520,521,520,4923
|
|
20230531,144500,595581420,520,520,520,520,41
|
|
20230531,144400,595560100,520,521,521,520,1005
|
|
20230531,144300,595037496,520,520,520,520,9371
|
|
20230531,144200,590164576,520,521,521,520,10078
|
|
20230531,144100,584923938,521,521,521,521,924
|
|
20230531,144000,584442534,522,522,522,522,1003
|
|
20230531,143900,583918968,522,521,522,521,2030
|
|
20230531,143800,582861102,521,521,521,520,8147
|
|
20230531,143700,578617653,521,521,521,521,9342
|
|
20230531,143600,573750471,522,521,522,520,14407
|
|
20230531,143500,566256417,521,521,521,521,9218
|
|
20230531,143400,561453839,522,522,522,522,0
|
|
20230531,143300,561453839,522,522,522,522,3
|
|
20230531,143200,561452273,521,521,522,521,14965
|
|
20230531,143100,553655408,522,522,522,522,1100
|
|
20230531,143000,553081208,522,522,522,522,166
|
|
20230531,142900,552994556,522,522,522,522,173
|
|
20230531,142800,552904250,522,523,523,522,7769
|
|
20230531,142700,548847416,523,522,523,522,2002
|
|
20230531,142600,547802371,522,522,522,522,350
|
|
20230531,142500,547619671,522,523,523,522,4827
|
|
20230531,142400,545099927,523,523,523,523,0
|
|
20230531,142300,545099927,523,523,523,523,22
|
|
20230531,142200,545088421,523,522,523,522,74
|
|
20230531,142100,545049792,522,522,522,522,42
|
|
20230531,142000,545027868,523,523,523,523,2
|
|
20230531,141900,545026822,523,523,523,523,2
|
|
20230531,141800,545025776,522,522,522,522,0
|
|
20230531,141700,545025776,522,522,522,522,630
|
|
20230531,141600,544696916,523,523,523,523,200
|
|
20230531,141500,544592316,522,523,523,522,1172
|
|
20230531,141400,543980360,523,523,523,523,3024
|
|
20230531,141300,542398808,523,523,523,522,6078
|
|
20230531,141200,539223586,523,523,523,523,954
|
|
20230531,141100,538724644,522,522,522,521,12355
|
|
20230531,141000,532275934,520,520,520,520,0
|
|
20230531,140900,532275934,520,520,520,520,9
|
|
20230531,140800,532271254,521,521,521,520,1094
|
|
20230531,140700,531702009,521,521,521,521,101
|
|
20230531,140600,531649388,523,522,523,522,3019
|
|
20230531,140500,530070571,523,520,523,520,8463
|
|
20230531,140400,525669508,520,520,520,520,0
|
|
20230531,140300,525669508,520,522,524,520,11396
|
|
20230531,140200,519728969,520,525,525,520,56632
|
|
20230531,140100,490139708,524,524,524,524,0
|
|
20230531,140000,490139708,524,526,526,524,10063
|
|
20230531,135900,484852815,526,526,526,526,0
|
|
20230531,135800,484852815,526,527,527,526,1233
|
|
20230531,135700,484204024,527,527,527,527,3
|
|
20230531,135600,484202443,526,526,526,526,193
|
|
20230531,135500,484100925,526,527,527,526,2356
|
|
20230531,135400,482861649,527,528,528,527,32
|
|
20230531,135300,482844763,528,527,528,527,5
|
|
20230531,135200,482842125,527,527,528,527,248
|
|
20230531,135100,482711427,527,527,527,527,2386
|
|
20230531,135000,481454005,527,527,527,527,514
|
|
20230531,134900,481183127,527,527,527,527,1339
|
|
20230531,134800,480477474,527,527,527,526,5441
|
|
20230531,134700,477614967,527,527,527,527,715
|
|
20230531,134600,477238162,527,527,527,527,1060
|
|
20230531,134500,476679542,527,527,527,527,1
|
|
20230531,134400,476679015,525,527,527,525,5024
|
|
20230531,134300,474031415,527,527,527,527,1
|
|
20230531,134200,474030888,525,525,525,525,223
|
|
20230531,134100,473913813,525,525,525,525,44
|
|
20230531,134000,473890713,527,527,527,527,0
|
|
20230531,133900,473890713,527,527,527,527,102
|
|
20230531,133800,473836959,527,527,527,525,231
|
|
20230531,133700,473715482,527,527,527,527,4
|
|
20230531,133600,473713374,527,524,527,524,1022
|
|
20230531,133500,473177843,524,524,524,524,90
|
|
20230531,133400,473130683,524,524,524,524,390
|
|
20230531,133300,472926323,524,524,527,524,8947
|
|
20230531,133200,468238089,525,525,525,525,67
|
|
20230531,133100,468202914,525,525,525,525,70
|
|
20230531,133000,468166164,525,525,525,525,40
|
|
20230531,132900,468145164,525,526,526,524,17580
|
|
20230531,132800,458925819,527,527,527,527,0
|
|
20230531,132700,458925819,527,527,527,527,10
|
|
20230531,132600,458920549,527,527,527,527,512
|
|
20230531,132500,458650725,526,525,526,524,4680
|
|
20230531,132400,456195938,525,525,525,525,180
|
|
20230531,132300,456101438,525,525,525,525,0
|
|
20230531,132200,456101438,525,525,525,525,80
|
|
20230531,132100,456059438,525,525,525,525,560
|
|
20230531,132000,455765438,525,525,525,525,70
|
|
20230531,131900,455728688,524,524,524,524,196
|
|
20230531,131800,455625984,524,524,524,524,103
|
|
20230531,131700,455572012,523,524,524,523,458
|
|
20230531,131600,455332438,525,525,525,524,2003
|
|
20230531,131500,454282863,525,525,525,525,0
|
|
20230531,131400,454282863,525,525,525,525,3001
|
|
20230531,131300,452707338,524,524,524,524,897
|
|
20230531,131200,452237310,524,524,524,524,350
|
|
20230531,131100,452053910,524,524,524,524,20
|
|
20230531,131000,452043430,524,525,525,524,4723
|
|
20230531,130900,449568428,525,524,525,524,251
|
|
20230531,130800,449436853,525,525,525,523,227
|
|
20230531,130700,449317930,525,524,525,524,1719
|
|
20230531,130600,448417173,524,524,524,524,253
|
|
20230531,130500,448284601,524,523,524,523,1760
|
|
20230531,130400,447364120,523,523,523,523,513
|
|
20230531,130300,447095821,523,524,524,523,8238
|
|
20230531,130200,442786938,525,524,525,524,804
|
|
20230531,130100,442365618,525,524,525,524,46
|
|
20230531,130000,442341513,525,529,529,524,44282
|
|
20230531,125900,419085090,529,528,529,528,6382
|
|
20230531,125800,415715392,529,528,529,528,103
|
|
20230531,125700,415661006,529,528,529,528,303
|
|
20230531,125600,415500726,529,528,529,528,33
|
|
20230531,125500,415483270,528,529,529,528,315
|
|
20230531,125400,415316945,528,528,528,528,1693
|
|
20230531,125300,414423041,528,528,528,528,206
|
|
20230531,125200,414314273,528,528,528,528,1012
|
|
20230531,125100,413779937,528,528,528,527,7459
|
|
20230531,125000,409848485,528,527,528,527,19
|
|
20230531,124900,409838471,528,527,528,527,6047
|
|
20230531,124800,406651701,527,527,528,527,5354
|
|
20230531,124700,403830142,527,527,527,527,230
|
|
20230531,124600,403708932,527,527,527,527,1004
|
|
20230531,124500,403179824,527,530,530,524,40023
|
|
20230531,124400,382172902,526,530,530,526,16880
|
|
20230531,124300,373280652,530,530,530,530,0
|
|
20230531,124200,373280652,530,534,534,526,140005
|
|
20230531,124100,299149344,535,535,535,535,1
|
|
20230531,124000,299148809,533,534,534,533,1977
|
|
20230531,123900,298095043,534,534,534,534,64
|
|
20230531,123800,298060867,534,534,534,534,738
|
|
20230531,123700,297666775,534,534,534,534,564
|
|
20230531,123600,297365599,535,534,535,534,202
|
|
20230531,123500,297257729,535,535,535,535,10
|
|
20230531,123400,297252379,535,535,535,535,500
|
|
20230531,123300,296984879,535,535,535,535,3772
|
|
20230531,123200,294966859,535,535,535,535,187
|
|
20230531,123100,294866814,535,535,535,535,0
|
|
20230531,123000,294866814,535,535,535,535,55
|
|
20230531,122900,294837389,534,534,534,534,0
|
|
20230531,122800,294837389,534,534,534,534,0
|
|
20230531,122700,294837389,534,534,534,534,10480
|
|
20230531,122600,289241069,534,534,534,534,6
|
|
20230531,122500,289237865,534,534,534,534,204
|
|
20230531,122400,289128929,534,535,536,534,2956
|
|
20230531,122300,287548167,535,535,535,535,100
|
|
20230531,122200,287494667,536,536,536,536,0
|
|
20230531,122100,287494667,536,535,536,535,49
|
|
20230531,122000,287468450,536,536,536,536,2
|
|
20230531,121900,287467378,535,535,535,535,4305
|
|
20230531,121800,285164203,536,536,536,536,0
|
|
20230531,121700,285164203,536,536,536,536,0
|
|
20230531,121600,285164203,536,536,536,536,430
|
|
20230531,121500,284933723,536,535,536,535,180
|
|
20230531,121400,284837413,536,537,537,536,6217
|
|
20230531,121300,281505091,536,537,537,536,2325
|
|
20230531,121200,280257100,537,537,537,537,338
|
|
20230531,121100,280075594,537,537,537,537,2
|
|
20230531,121000,280074520,535,535,535,535,1
|
|
20230531,120900,280073985,537,537,537,537,1
|
|
20230531,120800,280073448,535,535,535,535,0
|
|
20230531,120700,280073448,535,535,535,535,0
|
|
20230531,120600,280073448,535,536,536,535,2
|
|
20230531,120500,280072377,536,536,536,536,0
|
|
20230531,120400,280072377,536,536,536,536,200
|
|
20230531,120300,279965177,534,534,534,534,0
|
|
20230531,120200,279965177,534,534,534,534,0
|
|
20230531,120100,279965177,534,533,535,533,1451
|
|
20230531,120000,279190386,534,534,534,534,973
|
|
20230531,115900,278670804,534,534,534,534,7206
|
|
20230531,115800,274822800,535,535,535,535,0
|
|
20230531,115700,274822800,535,535,535,535,1821
|
|
20230531,115600,273848565,537,536,537,536,7076
|
|
20230531,115500,270055827,538,536,538,536,92
|
|
20230531,115400,270006511,538,538,538,536,5
|
|
20230531,115300,270003823,538,538,538,538,2
|
|
20230531,115200,270002747,536,537,537,536,1001
|
|
20230531,115100,269465711,538,538,538,538,0
|
|
20230531,115000,269465711,538,540,540,538,5879
|
|
20230531,114900,266302801,538,540,540,538,2365
|
|
20230531,114800,265026397,540,540,540,538,6114
|
|
20230531,114700,261737057,540,539,540,539,3681
|
|
20230531,114600,259751597,539,538,539,537,744
|
|
20230531,114500,259352062,539,536,539,536,103
|
|
20230531,114400,259296840,535,535,536,535,1131
|
|
20230531,114300,258691753,534,535,535,534,102
|
|
20230531,114200,258637283,535,534,535,534,2387
|
|
20230531,114100,257362586,534,534,534,534,2
|
|
20230531,114000,257361518,533,533,534,533,52
|
|
20230531,113900,257333800,534,534,534,533,1703
|
|
20230531,113800,256426098,534,534,534,534,0
|
|
20230531,113700,256426098,534,534,534,534,6082
|
|
20230531,113600,253178310,535,535,535,535,50
|
|
20230531,113500,253151560,536,536,536,536,50
|
|
20230531,113400,253124760,536,536,536,536,51
|
|
20230531,113300,253097424,536,536,536,536,1
|
|
20230531,113200,253096888,536,536,536,535,319
|
|
20230531,113100,252926219,536,536,536,536,2
|
|
20230531,113000,252925147,536,536,536,536,0
|
|
20230531,112900,252925147,536,535,536,535,459
|
|
20230531,112800,252679578,535,535,535,535,0
|
|
20230531,112700,252679578,535,535,535,535,20
|
|
20230531,112600,252668878,535,535,535,535,6387
|
|
20230531,112500,249251833,535,535,535,535,10
|
|
20230531,112400,249246483,535,535,535,535,234
|
|
20230531,112300,249121293,536,536,536,536,5
|
|
20230531,112200,249118613,536,536,536,536,0
|
|
20230531,112100,249118613,536,536,536,536,4
|
|
20230531,112000,249116469,534,535,536,534,1500
|
|
20230531,111900,248315464,535,536,536,535,6915
|
|
20230531,111800,244614939,536,538,538,536,104
|
|
20230531,111700,244559192,539,539,539,539,0
|
|
20230531,111600,244559192,539,539,539,539,2
|
|
20230531,111500,244558114,535,536,537,535,668
|
|
20230531,111400,244200727,537,541,541,537,5191
|
|
20230531,111300,241412322,541,540,541,540,100
|
|
20230531,111200,241358320,541,538,541,538,1764
|
|
20230531,111100,240407296,539,539,539,538,2683
|
|
20230531,111000,238961283,541,540,541,540,1937
|
|
20230531,110900,237914729,540,541,541,539,1826
|
|
20230531,110800,236930072,540,543,544,540,24640
|
|
20230531,110700,223597476,543,537,543,537,41589
|
|
20230531,110600,201125406,537,537,537,537,2
|
|
20230531,110500,201124332,537,537,537,537,505
|
|
20230531,110400,200853147,537,537,537,537,500
|
|
20230531,110300,200584647,537,535,537,533,8
|
|
20230531,110200,200580364,537,537,537,537,5128
|
|
20230531,110100,197826628,537,536,537,535,1668
|
|
20230531,110000,196932580,536,537,537,535,162
|
|
20230531,105900,196845726,537,536,537,536,3
|
|
20230531,105800,196844116,536,536,536,536,0
|
|
20230531,105700,196844116,536,536,536,536,1
|
|
20230531,105600,196843580,533,533,533,533,0
|
|
20230531,105500,196843580,533,533,533,533,77
|
|
20230531,105400,196802539,533,533,533,533,1600
|
|
20230531,105300,195949739,533,535,535,533,2002
|
|
20230531,105200,194882140,536,536,536,536,1
|
|
20230531,105100,194881604,533,533,533,533,0
|
|
20230531,105000,194881604,533,535,535,533,1855
|
|
20230531,104900,193889184,535,535,535,535,1000
|
|
20230531,104800,193354184,536,537,537,536,1351
|
|
20230531,104700,192630047,537,537,537,537,4
|
|
20230531,104600,192627899,537,537,537,537,0
|
|
20230531,104500,192627899,537,537,537,537,0
|
|
20230531,104400,192627899,537,537,537,537,1165
|
|
20230531,104300,192002294,537,537,537,537,15
|
|
20230531,104200,191994239,537,537,537,537,2
|
|
20230531,104100,191993165,536,536,536,536,1
|
|
20230531,104000,191992629,537,536,537,536,85
|
|
20230531,103900,191947067,536,536,536,536,424
|
|
20230531,103800,191719803,535,535,535,535,0
|
|
20230531,103700,191719803,535,536,536,535,4950
|
|
20230531,103600,189071483,537,536,537,536,4670
|
|
20230531,103500,186568059,536,536,536,536,1509
|
|
20230531,103400,185759235,536,536,536,536,10
|
|
20230531,103300,185753875,536,536,536,536,132
|
|
20230531,103200,185683123,536,536,536,536,70
|
|
20230531,103100,185645603,535,535,535,535,2558
|
|
20230531,103000,184277073,535,535,535,535,96
|
|
20230531,102900,184225713,533,533,533,533,0
|
|
20230531,102800,184225713,533,534,534,533,584
|
|
20230531,102700,183914436,534,535,535,534,300
|
|
20230531,102600,183754136,536,536,536,536,0
|
|
20230531,102500,183754136,536,536,536,536,0
|
|
20230531,102400,183754136,536,535,536,535,1002
|
|
20230531,102300,183218064,536,536,536,536,0
|
|
20230531,102200,183218064,536,536,536,536,50
|
|
20230531,102100,183191264,536,536,536,535,121
|
|
20230531,102000,183126508,536,533,536,532,111402
|
|
20230531,101900,123730349,533,533,533,533,3222
|
|
20230531,101800,122013023,534,534,534,534,0
|
|
20230531,101700,122013023,534,534,534,534,1
|
|
20230531,101600,122012489,534,534,534,534,504
|
|
20230531,101500,121743353,534,533,534,533,2
|
|
20230531,101400,121742286,533,534,534,533,110
|
|
20230531,101300,121683547,534,532,534,532,7326
|
|
20230531,101200,117783510,532,531,532,531,2689
|
|
20230531,101100,116353174,530,530,530,530,0
|
|
20230531,101000,116353174,530,530,530,530,2000
|
|
20230531,100900,115293174,530,534,534,530,4483
|
|
20230531,100800,112915730,534,534,534,534,100
|
|
20230531,100700,112862330,534,534,534,534,0
|
|
20230531,100600,112862330,534,534,534,534,16
|
|
20230531,100500,112853786,534,534,534,534,3
|
|
20230531,100400,112852184,533,533,534,532,2148
|
|
20230531,100300,111706850,529,532,532,529,3730
|
|
20230531,100200,109731220,532,532,532,532,1000
|
|
20230531,100100,109199220,532,533,533,532,331
|
|
20230531,100000,109022798,534,533,534,532,61
|
|
20230531,095900,108990284,532,532,534,532,4
|
|
20230531,095800,108988152,534,532,534,532,421
|
|
20230531,095700,108764176,532,532,532,532,302
|
|
20230531,095600,108603512,532,533,533,532,205
|
|
20230531,095500,108494248,533,535,535,533,16
|
|
20230531,095400,108485702,532,528,535,528,6394
|
|
20230531,095300,105084011,528,534,535,526,41052
|
|
20230531,095200,83371315,535,535,536,534,80
|
|
20230531,095100,83328509,534,535,535,534,36
|
|
20230531,095000,83309250,534,534,536,534,114
|
|
20230531,094900,83248258,536,535,536,535,115
|
|
20230531,094800,83186719,533,533,533,533,0
|
|
20230531,094700,83186719,533,536,536,533,6
|
|
20230531,094600,83183506,536,536,536,536,4
|
|
20230531,094500,83181362,536,536,536,533,3
|
|
20230531,094400,83179757,532,532,532,532,0
|
|
20230531,094300,83179757,532,532,533,532,3590
|
|
20230531,094200,81266289,532,533,533,532,7890
|
|
20230531,094100,77061368,534,535,535,533,344
|
|
20230531,094000,76877960,536,533,536,533,69
|
|
20230531,093900,76841153,536,536,536,536,2
|
|
20230531,093800,76840081,532,533,533,532,2
|
|
20230531,093700,76839016,536,536,537,532,41063
|
|
20230531,093600,54951285,535,534,535,531,5970
|
|
20230531,093500,51759756,531,533,534,531,7799
|
|
20230531,093400,47612611,535,532,535,532,2501
|
|
20230531,093300,46282076,532,533,535,532,26
|
|
20230531,093200,46268174,532,534,535,532,1064
|
|
20230531,093100,45701939,534,534,536,534,1548
|
|
20230531,093000,44875271,536,534,536,534,5
|
|
20230531,092900,44872595,536,536,536,534,4
|
|
20230531,092800,44870454,536,534,536,532,4353
|
|
20230531,092700,42545950,531,535,535,531,635
|
|
20230531,092600,42208745,531,530,535,530,13
|
|
20230531,092500,42201838,530,533,533,530,296
|
|
20230531,092400,42044075,534,531,534,531,3611
|
|
20230531,092300,40123078,531,535,535,531,7537
|
|
20230531,092200,36120919,535,536,536,531,10417
|
|
20230531,092100,30574968,535,535,535,535,1370
|
|
20230531,092000,29842018,534,535,535,534,1188
|
|
20230531,091900,29207438,535,535,535,535,0
|
|
20230531,091800,29207438,535,535,535,535,998
|
|
20230531,091700,28673508,535,538,538,535,3713
|
|
20230531,091600,26686460,536,538,538,536,503
|
|
20230531,091500,26415848,538,538,538,538,342
|
|
20230531,091400,26231852,538,538,538,535,3936
|
|
20230531,091300,24125109,538,538,538,536,1869
|
|
20230531,091200,23123303,538,536,538,536,102
|
|
20230531,091100,23068587,536,536,536,536,50
|
|
20230531,091000,23041787,535,535,536,535,702
|
|
20230531,090900,22666167,535,536,538,535,4803
|
|
20230531,090800,20096558,539,539,539,539,1
|
|
20230531,090700,20096019,536,539,539,536,6598
|
|
20230531,090600,16545916,539,540,540,538,11211
|
|
20230531,090500,10514122,540,535,540,535,1960
|
|
20230531,090400,9462843,535,532,535,532,10566
|
|
20230531,090300,3825834,533,533,533,533,1020
|
|
20230531,090200,3282174,533,533,533,533,2
|
|
20230531,090100,3281108,533,533,533,531,218
|
|
20230531,090000,3165167,532,527,532,527,6006
|