674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201100,149578566,1583,1583,1583,1583,876
|
|
20230531,201000,149578566,1583,1583,1583,1583,0
|
|
20230531,200900,149578566,1583,1583,1583,1583,0
|
|
20230531,200800,149578566,1583,1583,1583,1583,0
|
|
20230531,200700,149578566,1583,1583,1583,1583,0
|
|
20230531,200600,149578566,1583,1583,1583,1583,0
|
|
20230531,200500,149578566,1583,1583,1583,1583,0
|
|
20230531,200400,149578566,1583,1583,1583,1583,0
|
|
20230531,200300,149578566,1583,1583,1583,1583,0
|
|
20230531,200200,149578566,1583,1583,1583,1583,0
|
|
20230531,200100,149578566,1583,1583,1583,1583,0
|
|
20230531,200000,149578566,1583,1583,1583,1583,0
|
|
20230531,195900,149578566,1583,1583,1583,1583,0
|
|
20230531,195800,149578566,1583,1583,1583,1583,0
|
|
20230531,195700,149578566,1583,1583,1583,1583,0
|
|
20230531,195600,149578566,1583,1583,1583,1583,0
|
|
20230531,195500,149578566,1583,1583,1583,1583,0
|
|
20230531,195400,149578566,1583,1583,1583,1583,0
|
|
20230531,195300,149578566,1583,1583,1583,1583,0
|
|
20230531,195200,149578566,1583,1583,1583,1583,0
|
|
20230531,195100,149578566,1583,1583,1583,1583,0
|
|
20230531,195000,149578566,1583,1583,1583,1583,0
|
|
20230531,194900,149578566,1583,1583,1583,1583,0
|
|
20230531,194800,149578566,1583,1583,1583,1583,0
|
|
20230531,194700,149578566,1583,1583,1583,1583,0
|
|
20230531,194600,149578566,1583,1583,1583,1583,0
|
|
20230531,194500,149578566,1583,1583,1583,1583,0
|
|
20230531,194400,149578566,1583,1583,1583,1583,0
|
|
20230531,194300,149578566,1583,1583,1583,1583,0
|
|
20230531,194200,149578566,1583,1583,1583,1583,0
|
|
20230531,194100,149578566,1583,1583,1583,1583,876
|
|
20230531,194000,149578566,1583,1583,1583,1583,0
|
|
20230531,193900,149578566,1583,1583,1583,1583,0
|
|
20230531,193800,149578566,1583,1583,1583,1583,0
|
|
20230531,193700,149578566,1583,1583,1583,1583,0
|
|
20230531,193600,149578566,1583,1583,1583,1583,0
|
|
20230531,193500,149578566,1583,1583,1583,1583,0
|
|
20230531,193400,149578566,1583,1583,1583,1583,0
|
|
20230531,193300,149578566,1583,1583,1583,1583,0
|
|
20230531,193200,149578566,1583,1583,1583,1583,0
|
|
20230531,193100,149578566,1583,1583,1583,1583,0
|
|
20230531,193000,149578566,1583,1583,1583,1583,0
|
|
20230531,192900,149578566,1583,1583,1583,1583,0
|
|
20230531,192800,149578566,1583,1583,1583,1583,0
|
|
20230531,192700,149578566,1583,1583,1583,1583,0
|
|
20230531,192600,149578566,1583,1583,1583,1583,0
|
|
20230531,192500,149578566,1583,1583,1583,1583,0
|
|
20230531,192400,149578566,1583,1583,1583,1583,0
|
|
20230531,192300,149578566,1583,1583,1583,1583,0
|
|
20230531,192200,149578566,1583,1583,1583,1583,0
|
|
20230531,192100,149578566,1583,1583,1583,1583,0
|
|
20230531,192000,149578566,1583,1583,1583,1583,0
|
|
20230531,191900,149578566,1583,1583,1583,1583,0
|
|
20230531,191800,149578566,1583,1583,1583,1583,0
|
|
20230531,191700,149578566,1583,1583,1583,1583,0
|
|
20230531,191600,149578566,1583,1583,1583,1583,0
|
|
20230531,191500,149578566,1583,1583,1583,1583,0
|
|
20230531,191400,149578566,1583,1583,1583,1583,0
|
|
20230531,191300,149578566,1583,1583,1583,1583,0
|
|
20230531,191200,149578566,1583,1583,1583,1583,0
|
|
20230531,191100,149578566,1583,1583,1583,1583,876
|
|
20230531,191000,149578566,1583,1583,1583,1583,0
|
|
20230531,190900,149578566,1583,1583,1583,1583,0
|
|
20230531,190800,149578566,1583,1583,1583,1583,0
|
|
20230531,190700,149578566,1583,1583,1583,1583,0
|
|
20230531,190600,149578566,1583,1583,1583,1583,0
|
|
20230531,190500,149578566,1583,1583,1583,1583,0
|
|
20230531,190400,149578566,1583,1583,1583,1583,0
|
|
20230531,190300,149578566,1583,1583,1583,1583,0
|
|
20230531,190200,149578566,1583,1583,1583,1583,0
|
|
20230531,190100,149578566,1583,1583,1583,1583,0
|
|
20230531,190000,149578566,1583,1583,1583,1583,0
|
|
20230531,185900,149578566,1583,1583,1583,1583,0
|
|
20230531,185800,149578566,1583,1583,1583,1583,0
|
|
20230531,185700,149578566,1583,1583,1583,1583,0
|
|
20230531,185600,149578566,1583,1583,1583,1583,0
|
|
20230531,185500,149578566,1583,1583,1583,1583,0
|
|
20230531,185400,149578566,1583,1583,1583,1583,0
|
|
20230531,185300,149578566,1583,1583,1583,1583,0
|
|
20230531,185200,149578566,1583,1583,1583,1583,0
|
|
20230531,185100,149578566,1583,1583,1583,1583,0
|
|
20230531,185000,149578566,1583,1583,1583,1583,0
|
|
20230531,184900,149578566,1583,1583,1583,1583,0
|
|
20230531,184800,149578566,1583,1583,1583,1583,0
|
|
20230531,184700,149578566,1583,1583,1583,1583,0
|
|
20230531,184600,149578566,1583,1583,1583,1583,0
|
|
20230531,184500,149578566,1583,1583,1583,1583,0
|
|
20230531,184400,149578566,1583,1583,1583,1583,0
|
|
20230531,184300,149578566,1583,1583,1583,1583,0
|
|
20230531,184200,149578566,1583,1583,1583,1583,0
|
|
20230531,184100,149578566,1583,1583,1583,1583,876
|
|
20230531,184000,149578566,1583,1583,1583,1583,0
|
|
20230531,183900,149578566,1583,1583,1583,1583,0
|
|
20230531,183800,149578566,1583,1583,1583,1583,0
|
|
20230531,183700,149578566,1583,1583,1583,1583,0
|
|
20230531,183600,149578566,1583,1583,1583,1583,0
|
|
20230531,183500,149578566,1583,1583,1583,1583,0
|
|
20230531,183400,149578566,1583,1583,1583,1583,0
|
|
20230531,183300,149578566,1583,1583,1583,1583,0
|
|
20230531,183200,149578566,1583,1583,1583,1583,0
|
|
20230531,183100,149578566,1583,1583,1583,1583,0
|
|
20230531,183000,149578566,1583,1583,1583,1583,0
|
|
20230531,182900,149578566,1583,1583,1583,1583,0
|
|
20230531,182800,149578566,1583,1583,1583,1583,0
|
|
20230531,182700,149578566,1583,1583,1583,1583,0
|
|
20230531,182600,149578566,1583,1583,1583,1583,0
|
|
20230531,182500,149578566,1583,1583,1583,1583,0
|
|
20230531,182400,149578566,1583,1583,1583,1583,0
|
|
20230531,182300,149578566,1583,1583,1583,1583,0
|
|
20230531,182200,149578566,1583,1583,1583,1583,0
|
|
20230531,182100,149578566,1583,1583,1583,1583,0
|
|
20230531,182000,149578566,1583,1583,1583,1583,0
|
|
20230531,181900,149578566,1583,1583,1583,1583,0
|
|
20230531,181800,149578566,1583,1583,1583,1583,0
|
|
20230531,181700,149578566,1583,1583,1583,1583,0
|
|
20230531,181600,149578566,1583,1583,1583,1583,0
|
|
20230531,181500,149578566,1583,1583,1583,1583,0
|
|
20230531,181400,149578566,1583,1583,1583,1583,0
|
|
20230531,181300,149578566,1583,1583,1583,1583,0
|
|
20230531,181200,149578566,1583,1583,1583,1583,0
|
|
20230531,181100,149578566,1583,1583,1583,1583,876
|
|
20230531,181000,149578566,1583,1583,1583,1583,0
|
|
20230531,180900,149578566,1583,1583,1583,1583,0
|
|
20230531,180800,149578566,1583,1583,1583,1583,0
|
|
20230531,180700,149578566,1583,1583,1583,1583,0
|
|
20230531,180600,149578566,1583,1583,1583,1583,0
|
|
20230531,180500,149578566,1583,1583,1583,1583,0
|
|
20230531,180400,149578566,1583,1583,1583,1583,0
|
|
20230531,180300,149578566,1583,1583,1583,1583,0
|
|
20230531,180200,149578566,1583,1583,1583,1583,0
|
|
20230531,180100,149578566,1583,1583,1583,1583,0
|
|
20230531,180000,149578566,1583,1583,1583,1583,0
|
|
20230531,175900,149578566,1583,1583,1583,1583,0
|
|
20230531,175800,149578566,1583,1583,1583,1583,0
|
|
20230531,175700,149578566,1583,1583,1583,1583,0
|
|
20230531,175600,149578566,1583,1583,1583,1583,0
|
|
20230531,175500,149578566,1583,1583,1583,1583,0
|
|
20230531,175400,149578566,1583,1583,1583,1583,0
|
|
20230531,175300,149578566,1583,1583,1583,1583,0
|
|
20230531,175200,149578566,1583,1583,1583,1583,0
|
|
20230531,175100,149578566,1583,1583,1583,1583,0
|
|
20230531,175000,149578566,1583,1583,1583,1583,0
|
|
20230531,174900,149578566,1583,1583,1583,1583,0
|
|
20230531,174800,149578566,1583,1583,1583,1583,0
|
|
20230531,174700,149578566,1583,1583,1583,1583,0
|
|
20230531,174600,149578566,1583,1583,1583,1583,0
|
|
20230531,174500,149578566,1583,1583,1583,1583,0
|
|
20230531,174400,149578566,1583,1583,1583,1583,0
|
|
20230531,174300,149578566,1583,1583,1583,1583,0
|
|
20230531,174200,149578566,1583,1583,1583,1583,0
|
|
20230531,174100,149578566,1583,1583,1583,1583,876
|
|
20230531,174000,149578566,1583,1583,1583,1583,0
|
|
20230531,173900,149578566,1583,1583,1583,1583,0
|
|
20230531,173800,149578566,1583,1583,1583,1583,0
|
|
20230531,173700,149578566,1583,1583,1583,1583,0
|
|
20230531,173600,149578566,1583,1583,1583,1583,0
|
|
20230531,173500,149578566,1583,1583,1583,1583,0
|
|
20230531,173400,149578566,1583,1583,1583,1583,0
|
|
20230531,173300,149578566,1583,1583,1583,1583,0
|
|
20230531,173200,149578566,1583,1583,1583,1583,0
|
|
20230531,173100,149578566,1583,1583,1583,1583,0
|
|
20230531,173000,149578566,1583,1583,1583,1583,0
|
|
20230531,172900,149578566,1583,1583,1583,1583,0
|
|
20230531,172800,149578566,1583,1583,1583,1583,0
|
|
20230531,172700,149578566,1583,1583,1583,1583,0
|
|
20230531,172600,149578566,1583,1583,1583,1583,0
|
|
20230531,172500,149578566,1583,1583,1583,1583,0
|
|
20230531,172400,149578566,1583,1583,1583,1583,0
|
|
20230531,172300,149578566,1583,1583,1583,1583,0
|
|
20230531,172200,149578566,1583,1583,1583,1583,0
|
|
20230531,172100,149578566,1583,1583,1583,1583,0
|
|
20230531,172000,149578566,1583,1583,1583,1583,0
|
|
20230531,171900,149578566,1583,1583,1583,1583,0
|
|
20230531,171800,149578566,1583,1583,1583,1583,0
|
|
20230531,171700,149578566,1583,1583,1583,1583,0
|
|
20230531,171600,149578566,1583,1583,1583,1583,0
|
|
20230531,171500,149578566,1583,1583,1583,1583,0
|
|
20230531,171400,149578566,1583,1583,1583,1583,0
|
|
20230531,171300,149578566,1583,1583,1583,1583,0
|
|
20230531,171200,149578566,1583,1583,1583,1583,0
|
|
20230531,171100,149578566,1583,1583,1583,1583,876
|
|
20230531,171000,149578566,1583,1583,1583,1583,0
|
|
20230531,170900,149578566,1583,1583,1583,1583,0
|
|
20230531,170800,149578566,1583,1583,1583,1583,0
|
|
20230531,170700,149578566,1583,1583,1583,1583,0
|
|
20230531,170600,149578566,1583,1583,1583,1583,0
|
|
20230531,170500,149578566,1583,1583,1583,1583,0
|
|
20230531,170400,149578566,1583,1583,1583,1583,0
|
|
20230531,170300,149578566,1583,1583,1583,1583,0
|
|
20230531,170200,149578566,1583,1583,1583,1583,0
|
|
20230531,170100,149578566,1583,1583,1583,1583,0
|
|
20230531,170000,149578566,1583,1583,1583,1583,0
|
|
20230531,165900,149578566,1583,1583,1583,1583,0
|
|
20230531,165800,149578566,1583,1583,1583,1583,0
|
|
20230531,165700,149578566,1583,1583,1583,1583,0
|
|
20230531,165600,149578566,1583,1583,1583,1583,0
|
|
20230531,165500,149578566,1583,1583,1583,1583,0
|
|
20230531,165400,149578566,1583,1583,1583,1583,0
|
|
20230531,165300,149578566,1583,1583,1583,1583,0
|
|
20230531,165200,149578566,1583,1583,1583,1583,0
|
|
20230531,165100,149578566,1583,1583,1583,1583,0
|
|
20230531,165000,149578566,1583,1583,1583,1583,0
|
|
20230531,164900,149578566,1583,1583,1583,1583,0
|
|
20230531,164800,149578566,1583,1583,1583,1583,0
|
|
20230531,164700,149578566,1583,1583,1583,1583,0
|
|
20230531,164600,149578566,1583,1583,1583,1583,0
|
|
20230531,164500,149578566,1583,1583,1583,1583,0
|
|
20230531,164400,149578566,1583,1583,1583,1583,0
|
|
20230531,164300,149578566,1583,1583,1583,1583,0
|
|
20230531,164200,149578566,1583,1583,1583,1583,0
|
|
20230531,164100,149578566,1583,1583,1583,1583,876
|
|
20230531,164000,149578566,1583,1583,1583,1583,0
|
|
20230531,163900,149578566,1583,1583,1583,1583,0
|
|
20230531,163800,149578566,1583,1583,1583,1583,0
|
|
20230531,163700,149578566,1583,1583,1583,1583,0
|
|
20230531,163600,149578566,1583,1583,1583,1583,0
|
|
20230531,163500,149578566,1583,1583,1583,1583,0
|
|
20230531,163400,149578566,1583,1583,1583,1583,0
|
|
20230531,163300,149578566,1583,1583,1583,1583,0
|
|
20230531,163200,149578566,1583,1583,1583,1583,0
|
|
20230531,163100,149578566,1583,1583,1583,1583,0
|
|
20230531,163000,149578566,1583,1583,1583,1583,0
|
|
20230531,162900,149578566,1583,1583,1583,1583,0
|
|
20230531,162800,149578566,1583,1583,1583,1583,0
|
|
20230531,162700,149578566,1583,1583,1583,1583,0
|
|
20230531,162600,149578566,1583,1583,1583,1583,0
|
|
20230531,162500,149578566,1583,1583,1583,1583,0
|
|
20230531,162400,149578566,1583,1583,1583,1583,0
|
|
20230531,162300,149578566,1583,1583,1583,1583,0
|
|
20230531,162200,149578566,1583,1583,1583,1583,0
|
|
20230531,162100,149578566,1583,1583,1583,1583,0
|
|
20230531,162000,149578566,1583,1583,1583,1583,0
|
|
20230531,161900,149578566,1583,1583,1583,1583,0
|
|
20230531,161800,149578566,1583,1583,1583,1583,0
|
|
20230531,161700,149578566,1583,1583,1583,1583,0
|
|
20230531,161600,149578566,1583,1583,1583,1583,0
|
|
20230531,161500,149578566,1583,1583,1583,1583,0
|
|
20230531,161400,149578566,1583,1583,1583,1583,0
|
|
20230531,161300,149578566,1583,1583,1583,1583,0
|
|
20230531,161200,149578566,1583,1583,1583,1583,0
|
|
20230531,161100,149578566,1583,1583,1583,1583,876
|
|
20230531,161000,149578566,1583,1583,1583,1583,0
|
|
20230531,160900,149578566,1583,1583,1583,1583,0
|
|
20230531,160800,149578566,1583,1583,1583,1583,0
|
|
20230531,160700,149578566,1583,1583,1583,1583,0
|
|
20230531,160600,149578566,1583,1583,1583,1583,0
|
|
20230531,160500,149578566,1583,1583,1583,1583,0
|
|
20230531,160400,149578566,1583,1583,1583,1583,0
|
|
20230531,160300,149578566,1583,1583,1583,1583,0
|
|
20230531,160200,149578566,1583,1583,1583,1583,0
|
|
20230531,160100,149578566,1583,1583,1583,1583,0
|
|
20230531,160000,149578566,1583,1583,1583,1583,0
|
|
20230531,155900,149578566,1583,1583,1583,1583,0
|
|
20230531,155800,149578566,1583,1583,1583,1583,0
|
|
20230531,155700,149578566,1583,1583,1583,1583,0
|
|
20230531,155600,149578566,1583,1583,1583,1583,0
|
|
20230531,155500,149578566,1583,1583,1583,1583,0
|
|
20230531,155400,149578566,1583,1583,1583,1583,0
|
|
20230531,155300,149578566,1583,1583,1583,1583,0
|
|
20230531,155200,149578566,1583,1583,1583,1583,0
|
|
20230531,155100,149578566,1583,1583,1583,1583,0
|
|
20230531,155000,149578566,1583,1583,1583,1583,0
|
|
20230531,154900,149578566,1583,1583,1583,1583,0
|
|
20230531,154800,149578566,1583,1583,1583,1583,0
|
|
20230531,154700,149578566,1583,1583,1583,1583,0
|
|
20230531,154600,149578566,1583,1583,1583,1583,0
|
|
20230531,154500,149578566,1583,1583,1583,1583,0
|
|
20230531,154400,149578566,1583,1583,1583,1583,0
|
|
20230531,154300,149578566,1583,1583,1583,1583,0
|
|
20230531,154200,149578566,1583,1583,1583,1583,0
|
|
20230531,154100,149578566,1583,1583,1583,1583,876
|
|
20230531,154000,149578566,1583,1583,1583,1583,0
|
|
20230531,153900,149578566,1583,1583,1583,1583,0
|
|
20230531,153800,149578566,1583,1583,1583,1583,0
|
|
20230531,153700,149578566,1583,1583,1583,1583,0
|
|
20230531,153600,149578566,1583,1583,1583,1583,0
|
|
20230531,153500,149578566,1583,1583,1583,1583,0
|
|
20230531,153400,149578566,1583,1583,1583,1583,0
|
|
20230531,153300,149578566,1583,1583,1583,1583,0
|
|
20230531,153200,149578566,1583,1583,1583,1583,0
|
|
20230531,153100,149578566,1583,1583,1583,1583,0
|
|
20230531,153000,149578566,1583,1583,1583,1583,876
|
|
20230531,152900,148191858,1582,1582,1582,1582,0
|
|
20230531,152800,148191858,1582,1582,1582,1582,0
|
|
20230531,152700,148191858,1582,1582,1582,1582,0
|
|
20230531,152600,148191858,1582,1582,1582,1582,0
|
|
20230531,152500,148191858,1582,1582,1582,1582,0
|
|
20230531,152400,148191858,1582,1582,1582,1582,0
|
|
20230531,152300,148191858,1582,1582,1582,1582,0
|
|
20230531,152200,148191858,1582,1582,1582,1582,0
|
|
20230531,152100,148191858,1582,1582,1582,1582,0
|
|
20230531,152000,148191858,1582,1582,1582,1582,0
|
|
20230531,151900,148191858,1582,1585,1585,1582,1239
|
|
20230531,151800,146228533,1585,1585,1585,1585,100
|
|
20230531,151700,146070033,1585,1585,1585,1585,34
|
|
20230531,151600,146016143,1585,1585,1585,1585,1
|
|
20230531,151500,146014558,1584,1584,1584,1584,63
|
|
20230531,151400,145914766,1584,1584,1584,1584,92
|
|
20230531,151300,145769038,1584,1584,1584,1584,500
|
|
20230531,151200,144977038,1584,1584,1584,1583,611
|
|
20230531,151100,144009728,1585,1585,1585,1585,42
|
|
20230531,151000,143943158,1585,1585,1585,1585,1
|
|
20230531,150900,143941573,1584,1584,1584,1584,343
|
|
20230531,150800,143398261,1585,1585,1585,1585,0
|
|
20230531,150700,143398261,1585,1584,1585,1584,133
|
|
20230531,150600,143187526,1584,1584,1584,1584,63
|
|
20230531,150500,143087734,1584,1584,1584,1584,60
|
|
20230531,150400,142992694,1584,1584,1584,1584,138
|
|
20230531,150300,142774102,1584,1584,1584,1584,4
|
|
20230531,150200,142767766,1584,1584,1584,1584,50
|
|
20230531,150100,142688566,1583,1583,1583,1583,0
|
|
20230531,150000,142688566,1583,1583,1583,1583,0
|
|
20230531,145900,142688566,1583,1581,1583,1581,755
|
|
20230531,145800,141494160,1581,1581,1581,1581,0
|
|
20230531,145700,141494160,1581,1581,1581,1581,10
|
|
20230531,145600,141478350,1581,1582,1582,1581,209
|
|
20230531,145500,141147841,1581,1581,1581,1581,0
|
|
20230531,145400,141147841,1581,1581,1581,1581,0
|
|
20230531,145300,141147841,1581,1582,1582,1581,21
|
|
20230531,145200,141114634,1581,1581,1581,1581,0
|
|
20230531,145100,141114634,1581,1581,1581,1581,0
|
|
20230531,145000,141114634,1581,1581,1581,1581,0
|
|
20230531,144900,141114634,1581,1581,1581,1581,711
|
|
20230531,144800,139990543,1581,1581,1581,1581,0
|
|
20230531,144700,139990543,1581,1581,1581,1581,0
|
|
20230531,144600,139990543,1581,1581,1581,1581,0
|
|
20230531,144500,139990543,1581,1582,1582,1581,18
|
|
20230531,144400,139962083,1582,1582,1582,1582,686
|
|
20230531,144300,138876831,1582,1582,1582,1582,0
|
|
20230531,144200,138876831,1582,1582,1582,1582,16
|
|
20230531,144100,138851519,1581,1581,1581,1581,1
|
|
20230531,144000,138849938,1581,1581,1581,1581,2114
|
|
20230531,143900,135507704,1582,1583,1583,1582,103
|
|
20230531,143800,135344656,1582,1582,1582,1582,176
|
|
20230531,143700,135066224,1583,1583,1583,1583,4
|
|
20230531,143600,135059892,1583,1583,1583,1583,3
|
|
20230531,143500,135055143,1583,1583,1583,1583,0
|
|
20230531,143400,135055143,1583,1583,1583,1582,2033
|
|
20230531,143300,131838823,1583,1583,1583,1583,11
|
|
20230531,143200,131821410,1583,1583,1583,1583,41
|
|
20230531,143100,131756507,1583,1583,1583,1583,21
|
|
20230531,143000,131723264,1583,1584,1584,1583,2
|
|
20230531,142900,131720097,1583,1583,1583,1583,0
|
|
20230531,142800,131720097,1583,1583,1583,1583,29
|
|
20230531,142700,131674190,1583,1583,1583,1583,10
|
|
20230531,142600,131658360,1583,1583,1583,1583,0
|
|
20230531,142500,131658360,1583,1583,1583,1583,25
|
|
20230531,142400,131618785,1583,1583,1583,1583,20
|
|
20230531,142300,131587125,1583,1583,1583,1583,0
|
|
20230531,142200,131587125,1583,1583,1583,1583,1000
|
|
20230531,142100,130004125,1583,1583,1583,1583,50
|
|
20230531,142000,129924975,1583,1583,1583,1583,10
|
|
20230531,141900,129909145,1582,1582,1582,1582,160
|
|
20230531,141800,129656025,1582,1582,1582,1582,1
|
|
20230531,141700,129654443,1582,1582,1582,1582,1
|
|
20230531,141600,129652861,1582,1582,1582,1582,11
|
|
20230531,141500,129635459,1582,1582,1582,1582,278
|
|
20230531,141400,129195663,1582,1582,1582,1582,27
|
|
20230531,141300,129152949,1582,1582,1582,1582,15
|
|
20230531,141200,129129219,1583,1582,1583,1582,10
|
|
20230531,141100,129113398,1582,1582,1582,1582,244
|
|
20230531,141000,128727390,1583,1582,1583,1582,3
|
|
20230531,140900,128722643,1582,1583,1583,1582,62
|
|
20230531,140800,128624499,1583,1583,1583,1583,12
|
|
20230531,140700,128605503,1583,1583,1583,1583,1
|
|
20230531,140600,128603920,1583,1583,1583,1583,0
|
|
20230531,140500,128603920,1583,1582,1583,1582,5
|
|
20230531,140400,128596009,1582,1583,1583,1582,104
|
|
20230531,140300,128431381,1582,1582,1582,1582,19
|
|
20230531,140200,128401323,1582,1584,1584,1582,520
|
|
20230531,140100,127577679,1584,1582,1584,1582,5
|
|
20230531,140000,127569764,1583,1582,1583,1582,3
|
|
20230531,135900,127565017,1583,1583,1583,1583,71
|
|
20230531,135800,127452624,1583,1583,1583,1583,1
|
|
20230531,135700,127451041,1583,1583,1583,1583,1050
|
|
20230531,135600,125788891,1583,1583,1583,1583,212
|
|
20230531,135500,125453295,1583,1584,1584,1583,157
|
|
20230531,135400,125204612,1584,1585,1585,1584,161
|
|
20230531,135300,124949449,1585,1585,1585,1585,0
|
|
20230531,135200,124949449,1585,1585,1585,1585,0
|
|
20230531,135100,124949449,1585,1585,1585,1585,0
|
|
20230531,135000,124949449,1585,1585,1585,1585,17
|
|
20230531,134900,124922504,1585,1585,1585,1585,0
|
|
20230531,134800,124922504,1585,1585,1585,1585,0
|
|
20230531,134700,124922504,1585,1585,1585,1585,0
|
|
20230531,134600,124922504,1585,1585,1585,1585,4
|
|
20230531,134500,124916164,1585,1585,1585,1585,0
|
|
20230531,134400,124916164,1585,1585,1585,1585,0
|
|
20230531,134300,124916164,1585,1585,1585,1585,28
|
|
20230531,134200,124871784,1585,1585,1585,1585,27
|
|
20230531,134100,124828989,1585,1586,1586,1585,283
|
|
20230531,134000,124380225,1586,1586,1586,1586,1
|
|
20230531,133900,124378639,1585,1585,1585,1585,21
|
|
20230531,133800,124345354,1585,1586,1586,1585,31
|
|
20230531,133700,124296208,1585,1586,1586,1585,31
|
|
20230531,133600,124247044,1586,1585,1586,1585,313
|
|
20230531,133500,123750937,1585,1585,1585,1585,1
|
|
20230531,133400,123749352,1585,1587,1587,1585,51
|
|
20230531,133300,123668417,1585,1585,1585,1585,0
|
|
20230531,133200,123668417,1585,1585,1585,1585,0
|
|
20230531,133100,123668417,1585,1585,1585,1585,18
|
|
20230531,133000,123639887,1585,1585,1585,1585,8
|
|
20230531,132900,123627207,1588,1588,1588,1588,2
|
|
20230531,132800,123624031,1589,1588,1589,1586,226
|
|
20230531,132700,123265127,1586,1587,1588,1586,41
|
|
20230531,132600,123200042,1588,1586,1589,1585,269
|
|
20230531,132500,122772952,1588,1586,1588,1586,312
|
|
20230531,132400,122277520,1587,1588,1588,1587,324
|
|
20230531,132300,121763032,1587,1587,1587,1587,1
|
|
20230531,132200,121761445,1587,1587,1587,1587,1
|
|
20230531,132100,121759858,1588,1588,1588,1588,31
|
|
20230531,132000,121710630,1588,1586,1588,1586,18
|
|
20230531,131900,121682058,1586,1586,1588,1586,132
|
|
20230531,131800,121472502,1586,1586,1586,1586,27
|
|
20230531,131700,121429680,1589,1586,1589,1585,145
|
|
20230531,131600,121199695,1589,1585,1589,1585,64
|
|
20230531,131500,121098087,1585,1585,1585,1585,157
|
|
20230531,131400,120849242,1585,1585,1585,1585,1
|
|
20230531,131300,120847657,1585,1585,1585,1585,6
|
|
20230531,131200,120838147,1581,1583,1583,1581,1321
|
|
20230531,131100,118748370,1583,1582,1583,1582,128
|
|
20230531,131000,118545864,1582,1583,1583,1582,259
|
|
20230531,130900,118136002,1582,1582,1582,1581,2978
|
|
20230531,130800,113426835,1582,1582,1582,1582,595
|
|
20230531,130700,112485545,1583,1583,1583,1583,0
|
|
20230531,130600,112485545,1583,1584,1584,1583,539
|
|
20230531,130500,111632298,1583,1586,1586,1583,4596
|
|
20230531,130400,104347008,1588,1588,1588,1588,2
|
|
20230531,130300,104343832,1588,1588,1588,1588,1
|
|
20230531,130200,104342244,1588,1588,1588,1588,0
|
|
20230531,130100,104342244,1588,1588,1588,1588,15
|
|
20230531,130000,104318424,1589,1589,1589,1586,259
|
|
20230531,125900,103906921,1589,1589,1589,1589,500
|
|
20230531,125800,103112421,1587,1589,1589,1587,72
|
|
20230531,125700,102998133,1589,1589,1589,1589,6
|
|
20230531,125600,102988599,1587,1587,1587,1587,1
|
|
20230531,125500,102987012,1587,1587,1587,1587,2
|
|
20230531,125400,102983838,1587,1587,1587,1587,0
|
|
20230531,125300,102983838,1587,1589,1589,1587,4611
|
|
20230531,125200,95662188,1589,1589,1589,1589,0
|
|
20230531,125100,95662188,1589,1589,1589,1589,241
|
|
20230531,125000,95279239,1590,1590,1590,1590,30
|
|
20230531,124900,95231539,1590,1590,1590,1590,5
|
|
20230531,124800,95223589,1590,1590,1590,1590,1
|
|
20230531,124700,95221999,1589,1589,1589,1589,0
|
|
20230531,124600,95221999,1589,1589,1589,1589,123
|
|
20230531,124500,95026552,1590,1590,1590,1590,0
|
|
20230531,124400,95026552,1590,1590,1590,1590,0
|
|
20230531,124300,95026552,1590,1590,1590,1590,196
|
|
20230531,124200,94714912,1590,1590,1590,1590,0
|
|
20230531,124100,94714912,1590,1590,1590,1590,0
|
|
20230531,124000,94714912,1590,1589,1590,1589,261
|
|
20230531,123900,94299923,1590,1590,1590,1590,110
|
|
20230531,123800,94125023,1590,1590,1590,1590,600
|
|
20230531,123700,93171023,1590,1590,1590,1590,0
|
|
20230531,123600,93171023,1590,1590,1590,1590,43
|
|
20230531,123500,93102653,1589,1589,1589,1589,0
|
|
20230531,123400,93102653,1589,1589,1589,1589,0
|
|
20230531,123300,93102653,1589,1589,1589,1589,0
|
|
20230531,123200,93102653,1589,1589,1589,1589,0
|
|
20230531,123100,93102653,1589,1589,1589,1589,100
|
|
20230531,123000,92943753,1588,1588,1588,1588,600
|
|
20230531,122900,91990953,1588,1588,1588,1588,4
|
|
20230531,122800,91984601,1588,1589,1589,1588,18
|
|
20230531,122700,91956010,1589,1589,1589,1589,462
|
|
20230531,122600,91221892,1589,1589,1589,1589,1
|
|
20230531,122500,91220303,1589,1589,1589,1589,24
|
|
20230531,122400,91182167,1590,1590,1590,1590,7
|
|
20230531,122300,91171037,1590,1590,1590,1590,3
|
|
20230531,122200,91166267,1589,1589,1589,1589,1
|
|
20230531,122100,91164678,1589,1589,1589,1589,38
|
|
20230531,122000,91104296,1589,1590,1590,1589,1037
|
|
20230531,121900,89455503,1589,1589,1589,1589,0
|
|
20230531,121800,89455503,1589,1589,1589,1589,10
|
|
20230531,121700,89439613,1589,1589,1589,1589,1
|
|
20230531,121600,89438024,1589,1589,1589,1589,0
|
|
20230531,121500,89438024,1589,1589,1589,1589,0
|
|
20230531,121400,89438024,1589,1589,1589,1589,0
|
|
20230531,121300,89438024,1589,1589,1589,1589,0
|
|
20230531,121200,89438024,1589,1589,1589,1589,0
|
|
20230531,121100,89438024,1589,1589,1589,1589,1
|
|
20230531,121000,89436435,1589,1589,1589,1589,29
|
|
20230531,120900,89390354,1590,1590,1590,1590,0
|
|
20230531,120800,89390354,1590,1590,1590,1590,802
|
|
20230531,120700,88115174,1590,1590,1590,1590,89
|
|
20230531,120600,87973664,1590,1590,1590,1590,1
|
|
20230531,120500,87972074,1588,1588,1588,1588,836
|
|
20230531,120400,86644506,1589,1589,1589,1589,549
|
|
20230531,120300,85772145,1590,1590,1590,1590,0
|
|
20230531,120200,85772145,1590,1590,1590,1590,0
|
|
20230531,120100,85772145,1590,1590,1590,1590,0
|
|
20230531,120000,85772145,1590,1590,1590,1590,2
|
|
20230531,115900,85768965,1589,1589,1589,1589,50
|
|
20230531,115800,85689515,1590,1589,1590,1589,426
|
|
20230531,115700,85012591,1588,1588,1588,1588,81
|
|
20230531,115600,84883963,1588,1588,1588,1588,1
|
|
20230531,115500,84882375,1589,1589,1589,1589,1
|
|
20230531,115400,84880786,1589,1589,1589,1589,1
|
|
20230531,115300,84879197,1589,1589,1589,1589,1150
|
|
20230531,115200,83051847,1589,1589,1589,1589,0
|
|
20230531,115100,83051847,1589,1589,1589,1589,0
|
|
20230531,115000,83051847,1589,1589,1589,1589,0
|
|
20230531,114900,83051847,1589,1589,1589,1589,0
|
|
20230531,114800,83051847,1589,1588,1589,1588,104
|
|
20230531,114700,82886691,1588,1588,1588,1588,0
|
|
20230531,114600,82886691,1588,1588,1588,1588,0
|
|
20230531,114500,82886691,1588,1588,1588,1588,0
|
|
20230531,114400,82886691,1588,1588,1588,1588,0
|
|
20230531,114300,82886691,1588,1588,1588,1588,2
|
|
20230531,114200,82883515,1588,1589,1589,1588,1507
|
|
20230531,114100,80489199,1589,1589,1589,1589,0
|
|
20230531,114000,80489199,1589,1589,1589,1589,0
|
|
20230531,113900,80489199,1589,1589,1589,1589,5
|
|
20230531,113800,80481254,1589,1589,1589,1589,2
|
|
20230531,113700,80478076,1588,1588,1588,1588,0
|
|
20230531,113600,80478076,1588,1588,1588,1588,0
|
|
20230531,113500,80478076,1588,1588,1588,1588,1001
|
|
20230531,113400,78888488,1589,1589,1589,1589,0
|
|
20230531,113300,78888488,1589,1589,1589,1589,41
|
|
20230531,113200,78823339,1589,1589,1589,1589,0
|
|
20230531,113100,78823339,1589,1589,1589,1589,0
|
|
20230531,113000,78823339,1589,1589,1589,1589,0
|
|
20230531,112900,78823339,1589,1589,1589,1589,0
|
|
20230531,112800,78823339,1589,1588,1589,1588,40
|
|
20230531,112700,78759799,1589,1589,1589,1589,54
|
|
20230531,112600,78673993,1590,1590,1590,1590,0
|
|
20230531,112500,78673993,1590,1590,1590,1590,20
|
|
20230531,112400,78642193,1590,1590,1590,1590,0
|
|
20230531,112300,78642193,1590,1590,1590,1590,41
|
|
20230531,112200,78577003,1589,1589,1589,1589,0
|
|
20230531,112100,78577003,1589,1589,1589,1589,30
|
|
20230531,112000,78529333,1589,1589,1589,1589,0
|
|
20230531,111900,78529333,1589,1589,1589,1589,0
|
|
20230531,111800,78529333,1589,1589,1589,1589,0
|
|
20230531,111700,78529333,1589,1589,1589,1589,4
|
|
20230531,111600,78522977,1590,1590,1590,1590,1
|
|
20230531,111500,78521387,1588,1588,1588,1588,400
|
|
20230531,111400,77886187,1588,1588,1588,1588,0
|
|
20230531,111300,77886187,1588,1588,1588,1588,0
|
|
20230531,111200,77886187,1588,1588,1588,1588,224
|
|
20230531,111100,77530475,1588,1588,1588,1588,0
|
|
20230531,111000,77530475,1588,1588,1588,1588,0
|
|
20230531,110900,77530475,1588,1588,1588,1588,0
|
|
20230531,110800,77530475,1588,1588,1588,1588,46
|
|
20230531,110700,77457427,1588,1588,1588,1588,0
|
|
20230531,110600,77457427,1588,1588,1588,1588,0
|
|
20230531,110500,77457427,1588,1588,1588,1588,0
|
|
20230531,110400,77457427,1588,1588,1588,1588,156
|
|
20230531,110300,77209699,1588,1589,1590,1588,943
|
|
20230531,110200,75710812,1588,1588,1588,1588,0
|
|
20230531,110100,75710812,1588,1588,1588,1588,3
|
|
20230531,110000,75706048,1588,1588,1588,1588,0
|
|
20230531,105900,75706048,1588,1588,1588,1588,99
|
|
20230531,105800,75548836,1588,1588,1588,1588,331
|
|
20230531,105700,75023208,1588,1588,1588,1588,18
|
|
20230531,105600,74994624,1588,1588,1588,1588,487
|
|
20230531,105500,74221268,1590,1590,1590,1590,5
|
|
20230531,105400,74213318,1590,1590,1590,1590,5
|
|
20230531,105300,74205368,1587,1587,1587,1587,1
|
|
20230531,105200,74203781,1586,1586,1586,1586,0
|
|
20230531,105100,74203781,1586,1586,1586,1586,4
|
|
20230531,105000,74197437,1586,1586,1586,1586,0
|
|
20230531,104900,74197437,1586,1589,1589,1586,2634
|
|
20230531,104800,70017151,1589,1589,1589,1589,0
|
|
20230531,104700,70017151,1589,1592,1592,1589,730
|
|
20230531,104600,68856160,1592,1592,1592,1592,0
|
|
20230531,104500,68856160,1592,1592,1592,1592,0
|
|
20230531,104400,68856160,1592,1592,1592,1592,1068
|
|
20230531,104300,67155904,1592,1592,1592,1592,1461
|
|
20230531,104200,64829992,1590,1590,1590,1590,3
|
|
20230531,104100,64825222,1590,1589,1590,1589,103
|
|
20230531,104000,64661552,1589,1589,1589,1589,0
|
|
20230531,103900,64661552,1589,1589,1589,1589,1
|
|
20230531,103800,64659963,1589,1589,1589,1589,37
|
|
20230531,103700,64601170,1593,1593,1593,1593,0
|
|
20230531,103600,64601170,1593,1593,1593,1593,0
|
|
20230531,103500,64601170,1593,1593,1593,1593,3
|
|
20230531,103400,64596391,1593,1593,1593,1593,0
|
|
20230531,103300,64596391,1593,1593,1593,1593,1
|
|
20230531,103200,64594798,1589,1589,1589,1589,0
|
|
20230531,103100,64594798,1589,1590,1590,1589,1000
|
|
20230531,103000,63005788,1589,1589,1589,1589,0
|
|
20230531,102900,63005788,1589,1590,1590,1589,20
|
|
20230531,102800,62974007,1594,1594,1594,1594,0
|
|
20230531,102700,62974007,1594,1594,1594,1594,2020
|
|
20230531,102600,59754127,1590,1590,1590,1590,0
|
|
20230531,102500,59754127,1590,1590,1590,1590,59
|
|
20230531,102400,59660317,1590,1590,1590,1590,10
|
|
20230531,102300,59644417,1587,1587,1587,1587,0
|
|
20230531,102200,59644417,1587,1587,1587,1587,1274
|
|
20230531,102100,57622579,1587,1587,1587,1587,680
|
|
20230531,102000,56543419,1587,1590,1590,1587,5305
|
|
20230531,101900,48121174,1590,1590,1590,1590,0
|
|
20230531,101800,48121174,1590,1590,1590,1590,0
|
|
20230531,101700,48121174,1590,1590,1590,1590,0
|
|
20230531,101600,48121174,1590,1590,1590,1590,0
|
|
20230531,101500,48121174,1590,1590,1590,1590,16
|
|
20230531,101400,48095734,1589,1589,1589,1589,0
|
|
20230531,101300,48095734,1589,1589,1589,1589,13
|
|
20230531,101200,48075077,1589,1590,1590,1589,401
|
|
20230531,101100,47437688,1594,1594,1594,1594,504
|
|
20230531,101000,46634312,1594,1594,1594,1594,0
|
|
20230531,100900,46634312,1594,1594,1594,1594,200
|
|
20230531,100800,46315512,1595,1595,1595,1595,27
|
|
20230531,100700,46272447,1595,1595,1595,1595,101
|
|
20230531,100600,46111352,1595,1595,1595,1595,2
|
|
20230531,100500,46108162,1595,1594,1596,1594,1056
|
|
20230531,100400,44424193,1589,1590,1590,1589,600
|
|
20230531,100300,43470782,1589,1590,1590,1589,1302
|
|
20230531,100200,41400994,1590,1590,1590,1590,200
|
|
20230531,100100,41082994,1589,1589,1589,1589,0
|
|
20230531,100000,41082994,1589,1589,1589,1589,1
|
|
20230531,095900,41081405,1589,1589,1589,1589,435
|
|
20230531,095800,40390190,1590,1590,1590,1590,550
|
|
20230531,095700,39515690,1590,1590,1590,1590,1
|
|
20230531,095600,39514100,1590,1590,1590,1590,2000
|
|
20230531,095500,36334100,1590,1590,1590,1590,0
|
|
20230531,095400,36334100,1590,1591,1591,1590,1531
|
|
20230531,095300,33898519,1591,1591,1591,1591,188
|
|
20230531,095200,33599411,1591,1591,1591,1591,0
|
|
20230531,095100,33599411,1591,1591,1591,1591,0
|
|
20230531,095000,33599411,1591,1591,1591,1591,20
|
|
20230531,094900,33567591,1591,1595,1595,1591,350
|
|
20230531,094800,33010683,1596,1596,1596,1596,0
|
|
20230531,094700,33010683,1596,1596,1596,1596,7
|
|
20230531,094600,32999511,1596,1596,1596,1596,0
|
|
20230531,094500,32999511,1596,1596,1596,1596,0
|
|
20230531,094400,32999511,1596,1596,1596,1596,0
|
|
20230531,094300,32999511,1596,1596,1596,1596,640
|
|
20230531,094200,31978071,1596,1596,1596,1596,9
|
|
20230531,094100,31963707,1596,1596,1596,1596,0
|
|
20230531,094000,31963707,1596,1596,1596,1596,100
|
|
20230531,093900,31804107,1596,1596,1596,1596,212
|
|
20230531,093800,31465755,1597,1597,1597,1597,0
|
|
20230531,093700,31465755,1597,1597,1597,1597,2
|
|
20230531,093600,31462561,1597,1597,1597,1596,376
|
|
20230531,093500,30862163,1597,1597,1597,1597,1
|
|
20230531,093400,30860566,1597,1597,1597,1597,0
|
|
20230531,093300,30860566,1597,1597,1597,1591,26
|
|
20230531,093200,30819106,1591,1594,1594,1591,754
|
|
20230531,093100,29619471,1596,1596,1596,1596,533
|
|
20230531,093000,28768803,1596,1596,1596,1596,6
|
|
20230531,092900,28759227,1598,1597,1598,1597,92
|
|
20230531,092800,28612212,1598,1597,1598,1597,397
|
|
20230531,092700,27977995,1585,1598,1598,1585,2907
|
|
20230531,092600,23358934,1598,1594,1598,1592,323
|
|
20230531,092500,22844676,1598,1594,1598,1594,3507
|
|
20230531,092400,17254514,1594,1594,1594,1594,0
|
|
20230531,092300,17254514,1594,1594,1594,1594,0
|
|
20230531,092200,17254514,1594,1594,1594,1594,0
|
|
20230531,092100,17254514,1594,1594,1594,1594,3
|
|
20230531,092000,17249732,1594,1594,1594,1594,50
|
|
20230531,091900,17170032,1594,1594,1594,1594,0
|
|
20230531,091800,17170032,1594,1594,1594,1594,5
|
|
20230531,091700,17162062,1594,1594,1594,1594,200
|
|
20230531,091600,16843262,1594,1594,1594,1590,1095
|
|
20230531,091500,15100811,1594,1594,1594,1594,5
|
|
20230531,091400,15092841,1594,1594,1594,1594,0
|
|
20230531,091300,15092841,1594,1594,1594,1594,311
|
|
20230531,091200,14597107,1594,1594,1594,1594,0
|
|
20230531,091100,14597107,1594,1594,1594,1594,508
|
|
20230531,091000,13787355,1593,1594,1594,1593,5
|
|
20230531,090900,13779389,1594,1597,1597,1594,19
|
|
20230531,090800,13749073,1581,1596,1596,1580,1450
|
|
20230531,090700,11448802,1600,1596,1600,1596,36
|
|
20230531,090600,11391334,1600,1600,1600,1600,10
|
|
20230531,090500,11375334,1606,1601,1606,1601,1021
|
|
20230531,090400,9736345,1605,1600,1608,1585,1032
|
|
20230531,090300,8095048,1609,1609,1609,1609,712
|
|
20230531,090200,6949440,1609,1610,1610,1600,2865
|
|
20230531,090100,2365412,1600,1610,1610,1600,1324
|
|
20230531,090000,236812,1610,1600,1610,1600,148
|