696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203300,338078379,1439,1439,1439,1439,4654
|
|
20230531,203200,338078379,1439,1439,1439,1439,0
|
|
20230531,203100,338078379,1439,1439,1439,1439,0
|
|
20230531,203000,338078379,1439,1439,1439,1439,0
|
|
20230531,202900,338078379,1439,1439,1439,1439,0
|
|
20230531,202800,338078379,1439,1439,1439,1439,0
|
|
20230531,202700,338078379,1439,1439,1439,1439,0
|
|
20230531,202600,338078379,1439,1439,1439,1439,0
|
|
20230531,202500,338078379,1439,1439,1439,1439,0
|
|
20230531,202400,338078379,1439,1439,1439,1439,0
|
|
20230531,202300,338078379,1439,1439,1439,1439,0
|
|
20230531,202200,338078379,1439,1439,1439,1439,0
|
|
20230531,202100,338078379,1439,1439,1439,1439,0
|
|
20230531,202000,338078379,1439,1439,1439,1439,0
|
|
20230531,201900,338078379,1439,1439,1439,1439,0
|
|
20230531,201800,338078379,1439,1439,1439,1439,0
|
|
20230531,201700,338078379,1439,1439,1439,1439,0
|
|
20230531,201600,338078379,1439,1439,1439,1439,0
|
|
20230531,201500,338078379,1439,1439,1439,1439,0
|
|
20230531,201400,338078379,1439,1439,1439,1439,0
|
|
20230531,201300,338078379,1439,1439,1439,1439,0
|
|
20230531,201200,338078379,1439,1439,1439,1439,0
|
|
20230531,201100,338078379,1439,1439,1439,1439,0
|
|
20230531,201000,338078379,1439,1439,1439,1439,0
|
|
20230531,200900,338078379,1439,1439,1439,1439,0
|
|
20230531,200800,338078379,1439,1439,1439,1439,0
|
|
20230531,200700,338078379,1439,1439,1439,1439,0
|
|
20230531,200600,338078379,1439,1439,1439,1439,0
|
|
20230531,200500,338078379,1439,1439,1439,1439,0
|
|
20230531,200400,338078379,1439,1439,1439,1439,0
|
|
20230531,200300,338078379,1439,1439,1439,1439,4654
|
|
20230531,200200,338078379,1439,1439,1439,1439,0
|
|
20230531,200100,338078379,1439,1439,1439,1439,0
|
|
20230531,200000,338078379,1439,1439,1439,1439,0
|
|
20230531,195900,338078379,1439,1439,1439,1439,0
|
|
20230531,195800,338078379,1439,1439,1439,1439,0
|
|
20230531,195700,338078379,1439,1439,1439,1439,0
|
|
20230531,195600,338078379,1439,1439,1439,1439,0
|
|
20230531,195500,338078379,1439,1439,1439,1439,0
|
|
20230531,195400,338078379,1439,1439,1439,1439,0
|
|
20230531,195300,338078379,1439,1439,1439,1439,0
|
|
20230531,195200,338078379,1439,1439,1439,1439,0
|
|
20230531,195100,338078379,1439,1439,1439,1439,0
|
|
20230531,195000,338078379,1439,1439,1439,1439,0
|
|
20230531,194900,338078379,1439,1439,1439,1439,0
|
|
20230531,194800,338078379,1439,1439,1439,1439,0
|
|
20230531,194700,338078379,1439,1439,1439,1439,0
|
|
20230531,194600,338078379,1439,1439,1439,1439,0
|
|
20230531,194500,338078379,1439,1439,1439,1439,0
|
|
20230531,194400,338078379,1439,1439,1439,1439,0
|
|
20230531,194300,338078379,1439,1439,1439,1439,0
|
|
20230531,194200,338078379,1439,1439,1439,1439,0
|
|
20230531,194100,338078379,1439,1439,1439,1439,0
|
|
20230531,194000,338078379,1439,1439,1439,1439,0
|
|
20230531,193900,338078379,1439,1439,1439,1439,0
|
|
20230531,193800,338078379,1439,1439,1439,1439,0
|
|
20230531,193700,338078379,1439,1439,1439,1439,0
|
|
20230531,193600,338078379,1439,1439,1439,1439,0
|
|
20230531,193500,338078379,1439,1439,1439,1439,0
|
|
20230531,193400,338078379,1439,1439,1439,1439,0
|
|
20230531,193300,338078379,1439,1439,1439,1439,4654
|
|
20230531,193200,338078379,1439,1439,1439,1439,0
|
|
20230531,193100,338078379,1439,1439,1439,1439,0
|
|
20230531,193000,338078379,1439,1439,1439,1439,0
|
|
20230531,192900,338078379,1439,1439,1439,1439,0
|
|
20230531,192800,338078379,1439,1439,1439,1439,0
|
|
20230531,192700,338078379,1439,1439,1439,1439,0
|
|
20230531,192600,338078379,1439,1439,1439,1439,0
|
|
20230531,192500,338078379,1439,1439,1439,1439,0
|
|
20230531,192400,338078379,1439,1439,1439,1439,0
|
|
20230531,192300,338078379,1439,1439,1439,1439,0
|
|
20230531,192200,338078379,1439,1439,1439,1439,0
|
|
20230531,192100,338078379,1439,1439,1439,1439,0
|
|
20230531,192000,338078379,1439,1439,1439,1439,0
|
|
20230531,191900,338078379,1439,1439,1439,1439,0
|
|
20230531,191800,338078379,1439,1439,1439,1439,0
|
|
20230531,191700,338078379,1439,1439,1439,1439,0
|
|
20230531,191600,338078379,1439,1439,1439,1439,0
|
|
20230531,191500,338078379,1439,1439,1439,1439,0
|
|
20230531,191400,338078379,1439,1439,1439,1439,0
|
|
20230531,191300,338078379,1439,1439,1439,1439,0
|
|
20230531,191200,338078379,1439,1439,1439,1439,0
|
|
20230531,191100,338078379,1439,1439,1439,1439,0
|
|
20230531,191000,338078379,1439,1439,1439,1439,0
|
|
20230531,190900,338078379,1439,1439,1439,1439,0
|
|
20230531,190800,338078379,1439,1439,1439,1439,0
|
|
20230531,190700,338078379,1439,1439,1439,1439,0
|
|
20230531,190600,338078379,1439,1439,1439,1439,0
|
|
20230531,190500,338078379,1439,1439,1439,1439,0
|
|
20230531,190400,338078379,1439,1439,1439,1439,0
|
|
20230531,190300,338078379,1439,1439,1439,1439,4654
|
|
20230531,190200,338078379,1439,1439,1439,1439,0
|
|
20230531,190100,338078379,1439,1439,1439,1439,0
|
|
20230531,190000,338078379,1439,1439,1439,1439,0
|
|
20230531,185900,338078379,1439,1439,1439,1439,0
|
|
20230531,185800,338078379,1439,1439,1439,1439,0
|
|
20230531,185700,338078379,1439,1439,1439,1439,0
|
|
20230531,185600,338078379,1439,1439,1439,1439,0
|
|
20230531,185500,338078379,1439,1439,1439,1439,0
|
|
20230531,185400,338078379,1439,1439,1439,1439,0
|
|
20230531,185300,338078379,1439,1439,1439,1439,0
|
|
20230531,185200,338078379,1439,1439,1439,1439,0
|
|
20230531,185100,338078379,1439,1439,1439,1439,0
|
|
20230531,185000,338078379,1439,1439,1439,1439,0
|
|
20230531,184900,338078379,1439,1439,1439,1439,0
|
|
20230531,184800,338078379,1439,1439,1439,1439,0
|
|
20230531,184700,338078379,1439,1439,1439,1439,0
|
|
20230531,184600,338078379,1439,1439,1439,1439,0
|
|
20230531,184500,338078379,1439,1439,1439,1439,0
|
|
20230531,184400,338078379,1439,1439,1439,1439,0
|
|
20230531,184300,338078379,1439,1439,1439,1439,0
|
|
20230531,184200,338078379,1439,1439,1439,1439,0
|
|
20230531,184100,338078379,1439,1439,1439,1439,0
|
|
20230531,184000,338078379,1439,1439,1439,1439,0
|
|
20230531,183900,338078379,1439,1439,1439,1439,0
|
|
20230531,183800,338078379,1439,1439,1439,1439,0
|
|
20230531,183700,338078379,1439,1439,1439,1439,0
|
|
20230531,183600,338078379,1439,1439,1439,1439,0
|
|
20230531,183500,338078379,1439,1439,1439,1439,0
|
|
20230531,183400,338078379,1439,1439,1439,1439,0
|
|
20230531,183300,338078379,1439,1439,1439,1439,4654
|
|
20230531,183200,338078379,1439,1439,1439,1439,0
|
|
20230531,183100,338078379,1439,1439,1439,1439,0
|
|
20230531,183000,338078379,1439,1439,1439,1439,0
|
|
20230531,182900,338078379,1439,1439,1439,1439,0
|
|
20230531,182800,338078379,1439,1439,1439,1439,0
|
|
20230531,182700,338078379,1439,1439,1439,1439,0
|
|
20230531,182600,338078379,1439,1439,1439,1439,0
|
|
20230531,182500,338078379,1439,1439,1439,1439,0
|
|
20230531,182400,338078379,1439,1439,1439,1439,0
|
|
20230531,182300,338078379,1439,1439,1439,1439,0
|
|
20230531,182200,338078379,1439,1439,1439,1439,0
|
|
20230531,182100,338078379,1439,1439,1439,1439,0
|
|
20230531,182000,338078379,1439,1439,1439,1439,0
|
|
20230531,181900,338078379,1439,1439,1439,1439,0
|
|
20230531,181800,338078379,1439,1439,1439,1439,0
|
|
20230531,181700,338078379,1439,1439,1439,1439,0
|
|
20230531,181600,338078379,1439,1439,1439,1439,0
|
|
20230531,181500,338078379,1439,1439,1439,1439,0
|
|
20230531,181400,338078379,1439,1439,1439,1439,0
|
|
20230531,181300,338078379,1439,1439,1439,1439,0
|
|
20230531,181200,338078379,1439,1439,1439,1439,0
|
|
20230531,181100,338078379,1439,1439,1439,1439,0
|
|
20230531,181000,338078379,1439,1439,1439,1439,0
|
|
20230531,180900,338078379,1439,1439,1439,1439,0
|
|
20230531,180800,338078379,1439,1439,1439,1439,0
|
|
20230531,180700,338078379,1439,1439,1439,1439,0
|
|
20230531,180600,338078379,1439,1439,1439,1439,0
|
|
20230531,180500,338078379,1439,1439,1439,1439,0
|
|
20230531,180400,338078379,1439,1439,1439,1439,0
|
|
20230531,180300,338078379,1439,1439,1439,1439,4654
|
|
20230531,180200,338078379,1439,1439,1439,1439,0
|
|
20230531,180100,338078379,1439,1439,1439,1439,0
|
|
20230531,180000,338078379,1439,1439,1439,1439,0
|
|
20230531,175900,338078379,1439,1439,1439,1439,0
|
|
20230531,175800,338078379,1439,1439,1439,1439,0
|
|
20230531,175700,338078379,1439,1439,1439,1439,0
|
|
20230531,175600,338078379,1439,1439,1439,1439,0
|
|
20230531,175500,338078379,1439,1439,1439,1439,0
|
|
20230531,175400,338078379,1439,1439,1439,1439,0
|
|
20230531,175300,338078379,1439,1439,1439,1439,0
|
|
20230531,175200,338078379,1439,1439,1439,1439,0
|
|
20230531,175100,338078379,1439,1439,1439,1439,0
|
|
20230531,175000,338078379,1439,1439,1439,1439,0
|
|
20230531,174900,338078379,1439,1439,1439,1439,0
|
|
20230531,174800,338078379,1439,1439,1439,1439,0
|
|
20230531,174700,338078379,1439,1439,1439,1439,0
|
|
20230531,174600,338078379,1439,1439,1439,1439,0
|
|
20230531,174500,338078379,1439,1439,1439,1439,0
|
|
20230531,174400,338078379,1439,1439,1439,1439,0
|
|
20230531,174300,338078379,1439,1439,1439,1439,0
|
|
20230531,174200,338078379,1439,1439,1439,1439,0
|
|
20230531,174100,338078379,1439,1439,1439,1439,0
|
|
20230531,174000,338078379,1439,1439,1439,1439,0
|
|
20230531,173900,338078379,1439,1439,1439,1439,0
|
|
20230531,173800,338078379,1439,1439,1439,1439,0
|
|
20230531,173700,338078379,1439,1439,1439,1439,0
|
|
20230531,173600,338078379,1439,1439,1439,1439,0
|
|
20230531,173500,338078379,1439,1439,1439,1439,0
|
|
20230531,173400,338078379,1439,1439,1439,1439,0
|
|
20230531,173300,338078379,1439,1439,1439,1439,4654
|
|
20230531,173200,338078379,1439,1439,1439,1439,0
|
|
20230531,173100,338078379,1439,1439,1439,1439,0
|
|
20230531,173000,338078379,1439,1439,1439,1439,0
|
|
20230531,172900,338078379,1439,1439,1439,1439,0
|
|
20230531,172800,338078379,1439,1439,1439,1439,0
|
|
20230531,172700,338078379,1439,1439,1439,1439,0
|
|
20230531,172600,338078379,1439,1439,1439,1439,0
|
|
20230531,172500,338078379,1439,1439,1439,1439,0
|
|
20230531,172400,338078379,1439,1439,1439,1439,0
|
|
20230531,172300,338078379,1439,1439,1439,1439,0
|
|
20230531,172200,338078379,1439,1439,1439,1439,0
|
|
20230531,172100,338078379,1439,1439,1439,1439,0
|
|
20230531,172000,338078379,1439,1439,1439,1439,0
|
|
20230531,171900,338078379,1439,1439,1439,1439,0
|
|
20230531,171800,338078379,1439,1439,1439,1439,0
|
|
20230531,171700,338078379,1439,1439,1439,1439,0
|
|
20230531,171600,338078379,1439,1439,1439,1439,0
|
|
20230531,171500,338078379,1439,1439,1439,1439,0
|
|
20230531,171400,338078379,1439,1439,1439,1439,0
|
|
20230531,171300,338078379,1439,1439,1439,1439,0
|
|
20230531,171200,338078379,1439,1439,1439,1439,0
|
|
20230531,171100,338078379,1439,1439,1439,1439,0
|
|
20230531,171000,338078379,1439,1439,1439,1439,0
|
|
20230531,170900,338078379,1439,1439,1439,1439,0
|
|
20230531,170800,338078379,1439,1439,1439,1439,0
|
|
20230531,170700,338078379,1439,1439,1439,1439,0
|
|
20230531,170600,338078379,1439,1439,1439,1439,0
|
|
20230531,170500,338078379,1439,1439,1439,1439,0
|
|
20230531,170400,338078379,1439,1439,1439,1439,0
|
|
20230531,170300,338078379,1439,1439,1439,1439,4654
|
|
20230531,170200,338078379,1439,1439,1439,1439,0
|
|
20230531,170100,338078379,1439,1439,1439,1439,0
|
|
20230531,170000,338078379,1439,1439,1439,1439,0
|
|
20230531,165900,338078379,1439,1439,1439,1439,0
|
|
20230531,165800,338078379,1439,1439,1439,1439,0
|
|
20230531,165700,338078379,1439,1439,1439,1439,0
|
|
20230531,165600,338078379,1439,1439,1439,1439,0
|
|
20230531,165500,338078379,1439,1439,1439,1439,0
|
|
20230531,165400,338078379,1439,1439,1439,1439,0
|
|
20230531,165300,338078379,1439,1439,1439,1439,0
|
|
20230531,165200,338078379,1439,1439,1439,1439,0
|
|
20230531,165100,338078379,1439,1439,1439,1439,0
|
|
20230531,165000,338078379,1439,1439,1439,1439,0
|
|
20230531,164900,338078379,1439,1439,1439,1439,0
|
|
20230531,164800,338078379,1439,1439,1439,1439,0
|
|
20230531,164700,338078379,1439,1439,1439,1439,0
|
|
20230531,164600,338078379,1439,1439,1439,1439,0
|
|
20230531,164500,338078379,1439,1439,1439,1439,0
|
|
20230531,164400,338078379,1439,1439,1439,1439,0
|
|
20230531,164300,338078379,1439,1439,1439,1439,0
|
|
20230531,164200,338078379,1439,1439,1439,1439,0
|
|
20230531,164100,338078379,1439,1439,1439,1439,0
|
|
20230531,164000,338078379,1439,1439,1439,1439,0
|
|
20230531,163900,338078379,1439,1439,1439,1439,0
|
|
20230531,163800,338078379,1439,1439,1439,1439,0
|
|
20230531,163700,338078379,1439,1439,1439,1439,0
|
|
20230531,163600,338078379,1439,1439,1439,1439,0
|
|
20230531,163500,338078379,1439,1439,1439,1439,0
|
|
20230531,163400,338078379,1439,1439,1439,1439,0
|
|
20230531,163300,338078379,1439,1439,1439,1439,4654
|
|
20230531,163200,338078379,1439,1439,1439,1439,0
|
|
20230531,163100,338078379,1439,1439,1439,1439,0
|
|
20230531,163000,338078379,1439,1439,1439,1439,0
|
|
20230531,162900,338078379,1439,1439,1439,1439,0
|
|
20230531,162800,338078379,1439,1439,1439,1439,0
|
|
20230531,162700,338078379,1439,1439,1439,1439,0
|
|
20230531,162600,338078379,1439,1439,1439,1439,0
|
|
20230531,162500,338078379,1439,1439,1439,1439,0
|
|
20230531,162400,338078379,1439,1439,1439,1439,0
|
|
20230531,162300,338078379,1439,1439,1439,1439,0
|
|
20230531,162200,338078379,1439,1439,1439,1439,0
|
|
20230531,162100,338078379,1439,1439,1439,1439,0
|
|
20230531,162000,338078379,1439,1439,1439,1439,0
|
|
20230531,161900,338078379,1439,1439,1439,1439,0
|
|
20230531,161800,338078379,1439,1439,1439,1439,0
|
|
20230531,161700,338078379,1439,1439,1439,1439,0
|
|
20230531,161600,338078379,1439,1439,1439,1439,0
|
|
20230531,161500,338078379,1439,1439,1439,1439,0
|
|
20230531,161400,338078379,1439,1439,1439,1439,0
|
|
20230531,161300,338078379,1439,1439,1439,1439,0
|
|
20230531,161200,338078379,1439,1439,1439,1439,0
|
|
20230531,161100,338078379,1439,1439,1439,1439,0
|
|
20230531,161000,338078379,1439,1439,1439,1439,0
|
|
20230531,160900,338078379,1439,1439,1439,1439,0
|
|
20230531,160800,338078379,1439,1439,1439,1439,0
|
|
20230531,160700,338078379,1439,1439,1439,1439,0
|
|
20230531,160600,338078379,1439,1439,1439,1439,0
|
|
20230531,160500,338078379,1439,1439,1439,1439,0
|
|
20230531,160400,338078379,1439,1439,1439,1439,0
|
|
20230531,160300,338078379,1439,1439,1439,1439,4654
|
|
20230531,160200,338078379,1439,1439,1439,1439,0
|
|
20230531,160100,338078379,1439,1439,1439,1439,0
|
|
20230531,160000,338078379,1439,1439,1439,1439,0
|
|
20230531,155900,338078379,1439,1439,1439,1439,0
|
|
20230531,155800,338078379,1439,1439,1439,1439,0
|
|
20230531,155700,338078379,1439,1439,1439,1439,0
|
|
20230531,155600,338078379,1439,1439,1439,1439,0
|
|
20230531,155500,338078379,1439,1439,1439,1439,0
|
|
20230531,155400,338078379,1439,1439,1439,1439,0
|
|
20230531,155300,338078379,1439,1439,1439,1439,0
|
|
20230531,155200,338078379,1439,1439,1439,1439,0
|
|
20230531,155100,338078379,1439,1439,1439,1439,0
|
|
20230531,155000,338078379,1439,1439,1439,1439,0
|
|
20230531,154900,338078379,1439,1439,1439,1439,0
|
|
20230531,154800,338078379,1439,1439,1439,1439,0
|
|
20230531,154700,338078379,1439,1439,1439,1439,0
|
|
20230531,154600,338078379,1439,1439,1439,1439,0
|
|
20230531,154500,338078379,1439,1439,1439,1439,0
|
|
20230531,154400,338078379,1439,1439,1439,1439,0
|
|
20230531,154300,338078379,1439,1439,1439,1439,0
|
|
20230531,154200,338078379,1439,1439,1439,1439,0
|
|
20230531,154100,338078379,1439,1439,1439,1439,0
|
|
20230531,154000,338078379,1439,1439,1439,1439,0
|
|
20230531,153900,338078379,1439,1439,1439,1439,0
|
|
20230531,153800,338078379,1439,1439,1439,1439,0
|
|
20230531,153700,338078379,1439,1439,1439,1439,0
|
|
20230531,153600,338078379,1439,1439,1439,1439,0
|
|
20230531,153500,338078379,1439,1439,1439,1439,0
|
|
20230531,153400,338078379,1439,1439,1439,1439,0
|
|
20230531,153300,338078379,1439,1439,1439,1439,4654
|
|
20230531,153200,338078379,1439,1439,1439,1439,0
|
|
20230531,153100,338078379,1439,1439,1439,1439,0
|
|
20230531,153000,338078379,1439,1439,1439,1439,4654
|
|
20230531,152900,331381273,1434,1434,1434,1434,0
|
|
20230531,152800,331381273,1434,1434,1434,1434,0
|
|
20230531,152700,331381273,1434,1434,1434,1434,0
|
|
20230531,152600,331381273,1434,1434,1434,1434,0
|
|
20230531,152500,331381273,1434,1434,1434,1434,0
|
|
20230531,152400,331381273,1434,1434,1434,1434,0
|
|
20230531,152300,331381273,1434,1434,1434,1434,0
|
|
20230531,152200,331381273,1434,1434,1434,1434,0
|
|
20230531,152100,331381273,1434,1434,1434,1434,0
|
|
20230531,152000,331381273,1434,1434,1434,1434,0
|
|
20230531,151900,331381273,1434,1434,1439,1434,82
|
|
20230531,151800,331263287,1438,1438,1438,1438,1525
|
|
20230531,151700,329070337,1438,1438,1438,1438,0
|
|
20230531,151600,329070337,1438,1438,1438,1438,100
|
|
20230531,151500,328926537,1438,1437,1438,1437,22
|
|
20230531,151400,328894907,1438,1438,1438,1438,22
|
|
20230531,151300,328863271,1434,1434,1434,1434,0
|
|
20230531,151200,328863271,1434,1434,1434,1434,1
|
|
20230531,151100,328861837,1435,1436,1436,1420,10200
|
|
20230531,151000,314311502,1435,1441,1441,1435,3464
|
|
20230531,150900,309337109,1441,1436,1441,1436,4781
|
|
20230531,150800,302449163,1435,1440,1440,1435,2084
|
|
20230531,150700,299456988,1440,1440,1440,1440,1328
|
|
20230531,150600,297544668,1440,1440,1440,1440,1939
|
|
20230531,150500,294752508,1440,1440,1440,1440,1997
|
|
20230531,150400,291876828,1440,1440,1440,1440,4155
|
|
20230531,150300,285893628,1441,1441,1441,1441,0
|
|
20230531,150200,285893628,1441,1441,1441,1441,0
|
|
20230531,150100,285893628,1441,1441,1441,1441,202
|
|
20230531,150000,285602546,1435,1435,1435,1435,0
|
|
20230531,145900,285602546,1435,1435,1435,1435,0
|
|
20230531,145800,285602546,1435,1432,1435,1432,5284
|
|
20230531,145700,278027482,1430,1430,1430,1430,0
|
|
20230531,145600,278027482,1430,1430,1430,1430,0
|
|
20230531,145500,278027482,1430,1430,1430,1430,0
|
|
20230531,145400,278027482,1430,1430,1430,1430,0
|
|
20230531,145300,278027482,1430,1430,1430,1430,2000
|
|
20230531,145200,275167482,1430,1430,1430,1430,0
|
|
20230531,145100,275167482,1430,1430,1430,1430,0
|
|
20230531,145000,275167482,1430,1430,1430,1430,0
|
|
20230531,144900,275167482,1430,1431,1431,1430,2442
|
|
20230531,144800,271675077,1433,1433,1433,1433,0
|
|
20230531,144700,271675077,1433,1433,1433,1433,0
|
|
20230531,144600,271675077,1433,1433,1433,1433,0
|
|
20230531,144500,271675077,1433,1433,1433,1433,0
|
|
20230531,144400,271675077,1433,1433,1433,1433,40
|
|
20230531,144300,271617757,1433,1433,1433,1433,1
|
|
20230531,144200,271616324,1433,1433,1433,1433,0
|
|
20230531,144100,271616324,1433,1433,1433,1433,0
|
|
20230531,144000,271616324,1433,1433,1433,1433,0
|
|
20230531,143900,271616324,1433,1433,1433,1433,0
|
|
20230531,143800,271616324,1433,1433,1433,1433,171
|
|
20230531,143700,271371281,1435,1435,1435,1435,0
|
|
20230531,143600,271371281,1435,1435,1435,1435,0
|
|
20230531,143500,271371281,1435,1435,1435,1435,0
|
|
20230531,143400,271371281,1435,1435,1435,1435,0
|
|
20230531,143300,271371281,1435,1435,1435,1435,0
|
|
20230531,143200,271371281,1435,1435,1435,1435,400
|
|
20230531,143100,270797281,1435,1435,1435,1435,100
|
|
20230531,143000,270653781,1430,1430,1430,1430,0
|
|
20230531,142900,270653781,1430,1432,1432,1430,696
|
|
20230531,142800,269658491,1435,1439,1439,1435,2652
|
|
20230531,142700,265848939,1439,1439,1439,1439,0
|
|
20230531,142600,265848939,1439,1438,1439,1438,1017
|
|
20230531,142500,264386476,1435,1440,1441,1435,535
|
|
20230531,142400,263615871,1439,1433,1439,1433,3595
|
|
20230531,142300,258458022,1433,1433,1433,1433,8
|
|
20230531,142200,258446558,1432,1432,1432,1432,0
|
|
20230531,142100,258446558,1432,1432,1432,1432,114
|
|
20230531,142000,258283310,1432,1432,1432,1432,0
|
|
20230531,141900,258283310,1432,1432,1432,1432,0
|
|
20230531,141800,258283310,1432,1432,1432,1432,0
|
|
20230531,141700,258283310,1432,1432,1432,1432,326
|
|
20230531,141600,257816478,1432,1432,1432,1432,5469
|
|
20230531,141500,249984870,1432,1432,1432,1432,0
|
|
20230531,141400,249984870,1432,1432,1432,1432,20
|
|
20230531,141300,249956230,1432,1432,1432,1432,20
|
|
20230531,141200,249927590,1433,1433,1433,1433,20
|
|
20230531,141100,249898930,1433,1433,1433,1433,20
|
|
20230531,141000,249870270,1433,1433,1433,1433,30
|
|
20230531,140900,249827280,1434,1434,1434,1434,0
|
|
20230531,140800,249827280,1434,1434,1434,1434,0
|
|
20230531,140700,249827280,1434,1434,1434,1434,1
|
|
20230531,140600,249825846,1420,1420,1420,1420,1
|
|
20230531,140500,249824426,1435,1435,1435,1435,0
|
|
20230531,140400,249824426,1435,1435,1435,1435,20
|
|
20230531,140300,249795726,1435,1435,1435,1435,0
|
|
20230531,140200,249795726,1435,1429,1435,1429,10000
|
|
20230531,140100,235482612,1430,1430,1430,1430,0
|
|
20230531,140000,235482612,1430,1422,1430,1422,10000
|
|
20230531,135900,221224872,1423,1423,1423,1423,0
|
|
20230531,135800,221224872,1423,1423,1423,1423,0
|
|
20230531,135700,221224872,1423,1423,1423,1423,0
|
|
20230531,135600,221224872,1423,1423,1423,1423,0
|
|
20230531,135500,221224872,1423,1423,1423,1423,0
|
|
20230531,135400,221224872,1423,1423,1423,1423,0
|
|
20230531,135300,221224872,1423,1423,1423,1423,0
|
|
20230531,135200,221224872,1423,1423,1423,1423,0
|
|
20230531,135100,221224872,1423,1423,1423,1423,1
|
|
20230531,135000,221223449,1425,1425,1425,1425,0
|
|
20230531,134900,221223449,1425,1425,1425,1425,0
|
|
20230531,134800,221223449,1425,1425,1425,1425,0
|
|
20230531,134700,221223449,1425,1425,1425,1425,0
|
|
20230531,134600,221223449,1425,1425,1425,1425,0
|
|
20230531,134500,221223449,1425,1425,1425,1425,0
|
|
20230531,134400,221223449,1425,1425,1425,1425,0
|
|
20230531,134300,221223449,1425,1425,1425,1425,0
|
|
20230531,134200,221223449,1425,1425,1425,1425,0
|
|
20230531,134100,221223449,1425,1425,1425,1425,0
|
|
20230531,134000,221223449,1425,1425,1425,1425,0
|
|
20230531,133900,221223449,1425,1425,1425,1425,0
|
|
20230531,133800,221223449,1425,1425,1425,1425,0
|
|
20230531,133700,221223449,1425,1425,1425,1425,0
|
|
20230531,133600,221223449,1425,1425,1425,1425,0
|
|
20230531,133500,221223449,1425,1425,1425,1425,0
|
|
20230531,133400,221223449,1425,1425,1425,1425,0
|
|
20230531,133300,221223449,1425,1425,1425,1425,0
|
|
20230531,133200,221223449,1425,1419,1425,1416,8501
|
|
20230531,133100,209175907,1420,1424,1424,1420,2000
|
|
20230531,133000,206330671,1425,1425,1425,1425,2
|
|
20230531,132900,206327821,1423,1423,1423,1423,0
|
|
20230531,132800,206327821,1423,1423,1423,1423,0
|
|
20230531,132700,206327821,1423,1423,1423,1423,0
|
|
20230531,132600,206327821,1423,1423,1423,1423,0
|
|
20230531,132500,206327821,1423,1423,1423,1423,60
|
|
20230531,132400,206242441,1425,1423,1425,1423,501
|
|
20230531,132300,205529516,1423,1423,1423,1423,1000
|
|
20230531,132200,204106516,1425,1425,1425,1425,0
|
|
20230531,132100,204106516,1425,1424,1425,1424,10
|
|
20230531,132000,204092274,1423,1423,1423,1423,596
|
|
20230531,131900,203244166,1423,1423,1423,1423,0
|
|
20230531,131800,203244166,1423,1423,1423,1423,0
|
|
20230531,131700,203244166,1423,1423,1423,1423,0
|
|
20230531,131600,203244166,1423,1423,1423,1423,0
|
|
20230531,131500,203244166,1423,1423,1423,1423,0
|
|
20230531,131400,203244166,1423,1423,1423,1423,0
|
|
20230531,131300,203244166,1423,1423,1423,1423,261
|
|
20230531,131200,202872763,1418,1418,1418,1418,1000
|
|
20230531,131100,201454763,1423,1419,1423,1418,1125
|
|
20230531,131000,199859491,1419,1419,1419,1419,0
|
|
20230531,130900,199859491,1419,1419,1419,1419,1
|
|
20230531,130800,199858072,1423,1423,1423,1423,2
|
|
20230531,130700,199855226,1419,1419,1419,1419,1
|
|
20230531,130600,199853807,1423,1423,1423,1423,0
|
|
20230531,130500,199853807,1423,1423,1423,1423,0
|
|
20230531,130400,199853807,1423,1423,1423,1423,20
|
|
20230531,130300,199825347,1424,1424,1424,1424,0
|
|
20230531,130200,199825347,1424,1424,1424,1424,0
|
|
20230531,130100,199825347,1424,1421,1424,1419,2698
|
|
20230531,130000,195995702,1423,1423,1423,1423,0
|
|
20230531,125900,195995702,1423,1423,1423,1423,0
|
|
20230531,125800,195995702,1423,1423,1423,1423,0
|
|
20230531,125700,195995702,1423,1423,1423,1423,0
|
|
20230531,125600,195995702,1423,1421,1423,1421,2
|
|
20230531,125500,195992858,1423,1421,1423,1421,13
|
|
20230531,125400,195974381,1423,1423,1423,1423,0
|
|
20230531,125300,195974381,1423,1423,1423,1423,1
|
|
20230531,125200,195972958,1421,1421,1421,1421,1082
|
|
20230531,125100,194435436,1421,1421,1421,1421,500
|
|
20230531,125000,193724936,1423,1421,1423,1421,15
|
|
20230531,124900,193703619,1423,1423,1423,1423,0
|
|
20230531,124800,193703619,1423,1421,1423,1421,438
|
|
20230531,124700,193081219,1421,1423,1423,1421,59
|
|
20230531,124600,192997315,1424,1424,1424,1424,0
|
|
20230531,124500,192997315,1424,1424,1424,1424,0
|
|
20230531,124400,192997315,1424,1424,1424,1424,10
|
|
20230531,124300,192983075,1424,1424,1424,1424,1
|
|
20230531,124200,192981651,1420,1420,1420,1420,0
|
|
20230531,124100,192981651,1420,1420,1420,1420,0
|
|
20230531,124000,192981651,1420,1420,1420,1420,0
|
|
20230531,123900,192981651,1420,1420,1420,1420,0
|
|
20230531,123800,192981651,1420,1420,1420,1420,10
|
|
20230531,123700,192967451,1424,1424,1424,1424,0
|
|
20230531,123600,192967451,1424,1424,1424,1424,1
|
|
20230531,123500,192966027,1420,1420,1420,1420,20
|
|
20230531,123400,192937627,1425,1425,1425,1425,0
|
|
20230531,123300,192937627,1425,1425,1425,1425,0
|
|
20230531,123200,192937627,1425,1425,1425,1425,5
|
|
20230531,123100,192930502,1425,1425,1425,1425,0
|
|
20230531,123000,192930502,1425,1425,1425,1425,0
|
|
20230531,122900,192930502,1425,1425,1425,1425,0
|
|
20230531,122800,192930502,1425,1425,1425,1425,0
|
|
20230531,122700,192930502,1425,1425,1425,1425,0
|
|
20230531,122600,192930502,1425,1425,1425,1425,0
|
|
20230531,122500,192930502,1425,1425,1425,1425,0
|
|
20230531,122400,192930502,1425,1425,1425,1425,1
|
|
20230531,122300,192929077,1425,1425,1425,1425,0
|
|
20230531,122200,192929077,1425,1425,1425,1425,0
|
|
20230531,122100,192929077,1425,1425,1425,1425,4
|
|
20230531,122000,192923377,1425,1425,1425,1425,0
|
|
20230531,121900,192923377,1425,1425,1425,1425,0
|
|
20230531,121800,192923377,1425,1425,1425,1425,0
|
|
20230531,121700,192923377,1425,1425,1425,1425,10
|
|
20230531,121600,192909127,1425,1425,1425,1425,0
|
|
20230531,121500,192909127,1425,1425,1425,1425,0
|
|
20230531,121400,192909127,1425,1425,1425,1425,4
|
|
20230531,121300,192903427,1425,1425,1425,1425,0
|
|
20230531,121200,192903427,1425,1425,1425,1425,0
|
|
20230531,121100,192903427,1425,1425,1425,1425,0
|
|
20230531,121000,192903427,1425,1425,1425,1425,500
|
|
20230531,120900,192190927,1425,1425,1425,1425,100
|
|
20230531,120800,192048427,1425,1425,1425,1425,0
|
|
20230531,120700,192048427,1425,1425,1425,1425,0
|
|
20230531,120600,192048427,1425,1425,1425,1425,0
|
|
20230531,120500,192048427,1425,1425,1425,1425,0
|
|
20230531,120400,192048427,1425,1425,1425,1425,1
|
|
20230531,120300,192047002,1420,1420,1420,1420,0
|
|
20230531,120200,192047002,1420,1420,1420,1420,23050
|
|
20230531,120100,159316002,1420,1420,1420,1420,20000
|
|
20230531,120000,130916002,1420,1420,1420,1420,18
|
|
20230531,115900,130890442,1420,1420,1420,1420,0
|
|
20230531,115800,130890442,1420,1420,1420,1420,0
|
|
20230531,115700,130890442,1420,1420,1420,1420,0
|
|
20230531,115600,130890442,1420,1420,1420,1420,0
|
|
20230531,115500,130890442,1420,1420,1420,1420,271
|
|
20230531,115400,130505622,1420,1420,1420,1420,442
|
|
20230531,115300,129877982,1420,1420,1420,1420,90
|
|
20230531,115200,129750182,1420,1420,1420,1420,0
|
|
20230531,115100,129750182,1420,1420,1420,1420,0
|
|
20230531,115000,129750182,1420,1420,1420,1420,100
|
|
20230531,114900,129608182,1420,1420,1420,1420,0
|
|
20230531,114800,129608182,1420,1420,1420,1420,0
|
|
20230531,114700,129608182,1420,1420,1420,1420,0
|
|
20230531,114600,129608182,1420,1420,1420,1420,0
|
|
20230531,114500,129608182,1420,1420,1420,1420,2
|
|
20230531,114400,129605342,1420,1420,1420,1420,16
|
|
20230531,114300,129582622,1419,1419,1419,1419,48
|
|
20230531,114200,129514510,1417,1417,1417,1417,0
|
|
20230531,114100,129514510,1417,1417,1417,1417,0
|
|
20230531,114000,129514510,1417,1417,1417,1417,10
|
|
20230531,113900,129500340,1417,1417,1417,1417,148
|
|
20230531,113800,129290624,1417,1417,1417,1417,0
|
|
20230531,113700,129290624,1417,1417,1417,1417,200
|
|
20230531,113600,129007224,1417,1418,1418,1417,897
|
|
20230531,113500,127735498,1420,1420,1420,1420,18
|
|
20230531,113400,127709938,1419,1420,1420,1419,3
|
|
20230531,113300,127705680,1419,1427,1428,1419,13478
|
|
20230531,113200,108564768,1428,1429,1429,1428,11
|
|
20230531,113100,108549050,1429,1429,1429,1429,0
|
|
20230531,113000,108549050,1429,1429,1429,1429,0
|
|
20230531,112900,108549050,1429,1428,1429,1428,500
|
|
20230531,112800,107835049,1428,1428,1428,1428,0
|
|
20230531,112700,107835049,1428,1428,1428,1428,0
|
|
20230531,112600,107835049,1428,1427,1428,1427,4451
|
|
20230531,112500,101483471,1428,1427,1428,1427,547
|
|
20230531,112400,100702901,1427,1427,1427,1427,0
|
|
20230531,112300,100702901,1427,1427,1427,1427,3
|
|
20230531,112200,100698620,1423,1423,1423,1423,1
|
|
20230531,112100,100697197,1423,1427,1427,1423,2001
|
|
20230531,112000,97849770,1423,1423,1423,1423,1800
|
|
20230531,111900,95288370,1429,1429,1429,1429,0
|
|
20230531,111800,95288370,1429,1429,1429,1429,0
|
|
20230531,111700,95288370,1429,1429,1429,1429,0
|
|
20230531,111600,95288370,1429,1429,1429,1429,0
|
|
20230531,111500,95288370,1429,1423,1429,1423,327
|
|
20230531,111400,94823043,1429,1429,1429,1429,0
|
|
20230531,111300,94823043,1429,1429,1429,1429,0
|
|
20230531,111200,94823043,1429,1429,1429,1429,0
|
|
20230531,111100,94823043,1429,1429,1429,1429,540
|
|
20230531,111000,94051383,1429,1429,1429,1429,1
|
|
20230531,110900,94049954,1423,1423,1423,1423,0
|
|
20230531,110800,94049954,1423,1429,1429,1423,11
|
|
20230531,110700,94034241,1429,1428,1429,1428,966
|
|
20230531,110600,92654792,1428,1428,1428,1428,0
|
|
20230531,110500,92654792,1428,1428,1428,1428,0
|
|
20230531,110400,92654792,1428,1428,1428,1428,326
|
|
20230531,110300,92189264,1428,1428,1428,1428,0
|
|
20230531,110200,92189264,1428,1428,1428,1428,0
|
|
20230531,110100,92189264,1428,1428,1428,1428,0
|
|
20230531,110000,92189264,1428,1428,1428,1428,0
|
|
20230531,105900,92189264,1428,1428,1428,1428,0
|
|
20230531,105800,92189264,1428,1428,1428,1428,50
|
|
20230531,105700,92117864,1428,1428,1428,1428,0
|
|
20230531,105600,92117864,1428,1428,1428,1428,0
|
|
20230531,105500,92117864,1428,1428,1428,1428,0
|
|
20230531,105400,92117864,1428,1428,1428,1428,500
|
|
20230531,105300,91403864,1428,1428,1428,1428,0
|
|
20230531,105200,91403864,1428,1427,1428,1427,5606
|
|
20230531,105100,83404101,1427,1427,1427,1427,0
|
|
20230531,105000,83404101,1427,1427,1427,1427,0
|
|
20230531,104900,83404101,1427,1427,1427,1427,0
|
|
20230531,104800,83404101,1427,1427,1427,1427,0
|
|
20230531,104700,83404101,1427,1427,1427,1427,0
|
|
20230531,104600,83404101,1427,1427,1427,1427,8
|
|
20230531,104500,83392685,1428,1428,1428,1428,0
|
|
20230531,104400,83392685,1428,1428,1428,1428,0
|
|
20230531,104300,83392685,1428,1428,1428,1428,0
|
|
20230531,104200,83392685,1428,1428,1428,1428,1
|
|
20230531,104100,83391257,1428,1428,1428,1428,0
|
|
20230531,104000,83391257,1428,1424,1428,1424,609
|
|
20230531,103900,82521876,1423,1423,1423,1423,1631
|
|
20230531,103800,80200963,1423,1423,1423,1423,369
|
|
20230531,103700,79675876,1425,1425,1425,1425,411
|
|
20230531,103600,79090201,1424,1424,1424,1424,0
|
|
20230531,103500,79090201,1424,1424,1424,1424,389
|
|
20230531,103400,78536265,1424,1423,1424,1423,2939
|
|
20230531,103300,74353760,1423,1423,1423,1423,28
|
|
20230531,103200,74313916,1423,1423,1423,1423,26
|
|
20230531,103100,74276918,1420,1420,1420,1420,0
|
|
20230531,103000,74276918,1420,1420,1420,1420,40
|
|
20230531,102900,74220118,1423,1423,1423,1423,0
|
|
20230531,102800,74220118,1423,1423,1423,1423,30
|
|
20230531,102700,74177428,1423,1423,1423,1423,0
|
|
20230531,102600,74177428,1423,1423,1423,1423,1
|
|
20230531,102500,74176005,1422,1422,1422,1422,49
|
|
20230531,102400,74106327,1422,1422,1422,1422,300
|
|
20230531,102300,73679727,1422,1422,1422,1422,0
|
|
20230531,102200,73679727,1422,1422,1422,1422,100
|
|
20230531,102100,73537527,1423,1423,1423,1423,0
|
|
20230531,102000,73537527,1423,1423,1423,1423,2
|
|
20230531,101900,73534681,1423,1423,1423,1423,0
|
|
20230531,101800,73534681,1423,1423,1423,1423,0
|
|
20230531,101700,73534681,1423,1423,1423,1423,0
|
|
20230531,101600,73534681,1423,1423,1423,1423,0
|
|
20230531,101500,73534681,1423,1416,1423,1416,51
|
|
20230531,101400,73462115,1424,1424,1424,1424,0
|
|
20230531,101300,73462115,1424,1424,1424,1424,0
|
|
20230531,101200,73462115,1424,1417,1424,1417,3997
|
|
20230531,101100,67798359,1423,1418,1423,1418,13137
|
|
20230531,101000,49167307,1415,1415,1415,1415,10
|
|
20230531,100900,49153157,1418,1418,1418,1418,4
|
|
20230531,100800,49147485,1418,1418,1418,1418,0
|
|
20230531,100700,49147485,1418,1418,1418,1418,200
|
|
20230531,100600,48863885,1418,1418,1418,1418,70
|
|
20230531,100500,48764625,1418,1417,1418,1417,2000
|
|
20230531,100400,45929146,1414,1414,1414,1414,90
|
|
20230531,100300,45801886,1418,1415,1418,1414,859
|
|
20230531,100200,44586447,1419,1419,1419,1419,0
|
|
20230531,100100,44586447,1419,1415,1419,1415,693
|
|
20230531,100000,43605848,1415,1421,1421,1415,7060
|
|
20230531,095900,33596986,1427,1427,1427,1427,0
|
|
20230531,095800,33596986,1427,1427,1427,1427,0
|
|
20230531,095700,33596986,1427,1427,1427,1427,0
|
|
20230531,095600,33596986,1427,1427,1427,1427,0
|
|
20230531,095500,33596986,1427,1427,1427,1427,0
|
|
20230531,095400,33596986,1427,1427,1427,1427,0
|
|
20230531,095300,33596986,1427,1427,1427,1427,18
|
|
20230531,095200,33571300,1427,1427,1427,1427,0
|
|
20230531,095100,33571300,1427,1427,1427,1427,1
|
|
20230531,095000,33569873,1427,1427,1427,1427,0
|
|
20230531,094900,33569873,1427,1427,1427,1427,0
|
|
20230531,094800,33569873,1427,1427,1427,1427,0
|
|
20230531,094700,33569873,1427,1427,1427,1427,2
|
|
20230531,094600,33567019,1420,1420,1420,1420,500
|
|
20230531,094500,32857019,1430,1430,1430,1430,0
|
|
20230531,094400,32857019,1430,1430,1430,1430,0
|
|
20230531,094300,32857019,1430,1430,1430,1430,0
|
|
20230531,094200,32857019,1430,1430,1430,1430,0
|
|
20230531,094100,32857019,1430,1430,1430,1430,0
|
|
20230531,094000,32857019,1430,1430,1430,1430,0
|
|
20230531,093900,32857019,1430,1430,1430,1430,281
|
|
20230531,093800,32455189,1429,1427,1429,1427,1548
|
|
20230531,093700,30244529,1427,1427,1427,1427,497
|
|
20230531,093600,29535310,1428,1428,1428,1428,2
|
|
20230531,093500,29532454,1428,1428,1428,1428,1000
|
|
20230531,093400,28104454,1428,1420,1428,1418,2001
|
|
20230531,093300,25255036,1419,1421,1428,1419,156
|
|
20230531,093200,25033575,1421,1421,1421,1421,501
|
|
20230531,093100,24321654,1421,1421,1421,1420,40
|
|
20230531,093000,24264844,1423,1422,1423,1420,1002
|
|
20230531,092900,22841998,1423,1425,1427,1423,2415
|
|
20230531,092800,19402627,1426,1426,1426,1426,368
|
|
20230531,092700,18877859,1430,1430,1430,1430,0
|
|
20230531,092600,18877859,1430,1430,1430,1430,1
|
|
20230531,092500,18876429,1427,1427,1427,1427,762
|
|
20230531,092400,17789055,1427,1427,1427,1427,294
|
|
20230531,092300,17369517,1430,1430,1430,1430,0
|
|
20230531,092200,17369517,1430,1428,1430,1428,2001
|
|
20230531,092100,14512085,1430,1429,1430,1429,690
|
|
20230531,092000,13525386,1428,1427,1428,1427,3391
|
|
20230531,091900,8685885,1427,1427,1427,1427,500
|
|
20230531,091800,7972385,1429,1429,1429,1429,0
|
|
20230531,091700,7972385,1429,1429,1429,1429,0
|
|
20230531,091600,7972385,1429,1420,1429,1415,399
|
|
20230531,091500,7407016,1429,1420,1429,1420,77
|
|
20230531,091400,7297667,1424,1420,1424,1420,1801
|
|
20230531,091300,4738243,1424,1424,1424,1424,200
|
|
20230531,091200,4453443,1424,1424,1424,1424,1
|
|
20230531,091100,4452019,1424,1424,1424,1424,757
|
|
20230531,091000,3374051,1420,1418,1420,1415,299
|
|
20230531,090900,2950003,1419,1420,1420,1419,116
|
|
20230531,090800,2785296,1420,1420,1420,1420,16
|
|
20230531,090700,2762576,1420,1423,1423,1420,1397
|
|
20230531,090600,777139,1423,1423,1423,1423,100
|
|
20230531,090500,634839,1439,1439,1439,1439,2
|
|
20230531,090400,631961,1443,1443,1443,1443,0
|
|
20230531,090300,631961,1443,1445,1445,1443,220
|
|
20230531,090200,314091,1446,1421,1446,1421,15
|
|
20230531,090100,292726,1421,1421,1421,1421,0
|
|
20230531,090000,292726,1421,1421,1421,1421,206
|