699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203600,359246633,1785,1785,1785,1785,3278
|
|
20230531,203500,359246633,1785,1785,1785,1785,0
|
|
20230531,203400,359246633,1785,1785,1785,1785,0
|
|
20230531,203300,359246633,1785,1785,1785,1785,0
|
|
20230531,203200,359246633,1785,1785,1785,1785,0
|
|
20230531,203100,359246633,1785,1785,1785,1785,0
|
|
20230531,203000,359246633,1785,1785,1785,1785,0
|
|
20230531,202900,359246633,1785,1785,1785,1785,0
|
|
20230531,202800,359246633,1785,1785,1785,1785,0
|
|
20230531,202700,359246633,1785,1785,1785,1785,0
|
|
20230531,202600,359246633,1785,1785,1785,1785,0
|
|
20230531,202500,359246633,1785,1785,1785,1785,0
|
|
20230531,202400,359246633,1785,1785,1785,1785,0
|
|
20230531,202300,359246633,1785,1785,1785,1785,0
|
|
20230531,202200,359246633,1785,1785,1785,1785,0
|
|
20230531,202100,359246633,1785,1785,1785,1785,0
|
|
20230531,202000,359246633,1785,1785,1785,1785,0
|
|
20230531,201900,359246633,1785,1785,1785,1785,0
|
|
20230531,201800,359246633,1785,1785,1785,1785,0
|
|
20230531,201700,359246633,1785,1785,1785,1785,0
|
|
20230531,201600,359246633,1785,1785,1785,1785,0
|
|
20230531,201500,359246633,1785,1785,1785,1785,0
|
|
20230531,201400,359246633,1785,1785,1785,1785,0
|
|
20230531,201300,359246633,1785,1785,1785,1785,0
|
|
20230531,201200,359246633,1785,1785,1785,1785,0
|
|
20230531,201100,359246633,1785,1785,1785,1785,0
|
|
20230531,201000,359246633,1785,1785,1785,1785,0
|
|
20230531,200900,359246633,1785,1785,1785,1785,0
|
|
20230531,200800,359246633,1785,1785,1785,1785,0
|
|
20230531,200700,359246633,1785,1785,1785,1785,0
|
|
20230531,200600,359246633,1785,1785,1785,1785,3278
|
|
20230531,200500,359246633,1785,1785,1785,1785,0
|
|
20230531,200400,359246633,1785,1785,1785,1785,0
|
|
20230531,200300,359246633,1785,1785,1785,1785,0
|
|
20230531,200200,359246633,1785,1785,1785,1785,0
|
|
20230531,200100,359246633,1785,1785,1785,1785,0
|
|
20230531,200000,359246633,1785,1785,1785,1785,0
|
|
20230531,195900,359246633,1785,1785,1785,1785,0
|
|
20230531,195800,359246633,1785,1785,1785,1785,0
|
|
20230531,195700,359246633,1785,1785,1785,1785,0
|
|
20230531,195600,359246633,1785,1785,1785,1785,0
|
|
20230531,195500,359246633,1785,1785,1785,1785,0
|
|
20230531,195400,359246633,1785,1785,1785,1785,0
|
|
20230531,195300,359246633,1785,1785,1785,1785,0
|
|
20230531,195200,359246633,1785,1785,1785,1785,0
|
|
20230531,195100,359246633,1785,1785,1785,1785,0
|
|
20230531,195000,359246633,1785,1785,1785,1785,0
|
|
20230531,194900,359246633,1785,1785,1785,1785,0
|
|
20230531,194800,359246633,1785,1785,1785,1785,0
|
|
20230531,194700,359246633,1785,1785,1785,1785,0
|
|
20230531,194600,359246633,1785,1785,1785,1785,0
|
|
20230531,194500,359246633,1785,1785,1785,1785,0
|
|
20230531,194400,359246633,1785,1785,1785,1785,0
|
|
20230531,194300,359246633,1785,1785,1785,1785,0
|
|
20230531,194200,359246633,1785,1785,1785,1785,0
|
|
20230531,194100,359246633,1785,1785,1785,1785,0
|
|
20230531,194000,359246633,1785,1785,1785,1785,0
|
|
20230531,193900,359246633,1785,1785,1785,1785,0
|
|
20230531,193800,359246633,1785,1785,1785,1785,0
|
|
20230531,193700,359246633,1785,1785,1785,1785,0
|
|
20230531,193600,359246633,1785,1785,1785,1785,3278
|
|
20230531,193500,359246633,1785,1785,1785,1785,0
|
|
20230531,193400,359246633,1785,1785,1785,1785,0
|
|
20230531,193300,359246633,1785,1785,1785,1785,0
|
|
20230531,193200,359246633,1785,1785,1785,1785,0
|
|
20230531,193100,359246633,1785,1785,1785,1785,0
|
|
20230531,193000,359246633,1785,1785,1785,1785,0
|
|
20230531,192900,359246633,1785,1785,1785,1785,0
|
|
20230531,192800,359246633,1785,1785,1785,1785,0
|
|
20230531,192700,359246633,1785,1785,1785,1785,0
|
|
20230531,192600,359246633,1785,1785,1785,1785,0
|
|
20230531,192500,359246633,1785,1785,1785,1785,0
|
|
20230531,192400,359246633,1785,1785,1785,1785,0
|
|
20230531,192300,359246633,1785,1785,1785,1785,0
|
|
20230531,192200,359246633,1785,1785,1785,1785,0
|
|
20230531,192100,359246633,1785,1785,1785,1785,0
|
|
20230531,192000,359246633,1785,1785,1785,1785,0
|
|
20230531,191900,359246633,1785,1785,1785,1785,0
|
|
20230531,191800,359246633,1785,1785,1785,1785,0
|
|
20230531,191700,359246633,1785,1785,1785,1785,0
|
|
20230531,191600,359246633,1785,1785,1785,1785,0
|
|
20230531,191500,359246633,1785,1785,1785,1785,0
|
|
20230531,191400,359246633,1785,1785,1785,1785,0
|
|
20230531,191300,359246633,1785,1785,1785,1785,0
|
|
20230531,191200,359246633,1785,1785,1785,1785,0
|
|
20230531,191100,359246633,1785,1785,1785,1785,0
|
|
20230531,191000,359246633,1785,1785,1785,1785,0
|
|
20230531,190900,359246633,1785,1785,1785,1785,0
|
|
20230531,190800,359246633,1785,1785,1785,1785,0
|
|
20230531,190700,359246633,1785,1785,1785,1785,0
|
|
20230531,190600,359246633,1785,1785,1785,1785,3278
|
|
20230531,190500,359246633,1785,1785,1785,1785,0
|
|
20230531,190400,359246633,1785,1785,1785,1785,0
|
|
20230531,190300,359246633,1785,1785,1785,1785,0
|
|
20230531,190200,359246633,1785,1785,1785,1785,0
|
|
20230531,190100,359246633,1785,1785,1785,1785,0
|
|
20230531,190000,359246633,1785,1785,1785,1785,0
|
|
20230531,185900,359246633,1785,1785,1785,1785,0
|
|
20230531,185800,359246633,1785,1785,1785,1785,0
|
|
20230531,185700,359246633,1785,1785,1785,1785,0
|
|
20230531,185600,359246633,1785,1785,1785,1785,0
|
|
20230531,185500,359246633,1785,1785,1785,1785,0
|
|
20230531,185400,359246633,1785,1785,1785,1785,0
|
|
20230531,185300,359246633,1785,1785,1785,1785,0
|
|
20230531,185200,359246633,1785,1785,1785,1785,0
|
|
20230531,185100,359246633,1785,1785,1785,1785,0
|
|
20230531,185000,359246633,1785,1785,1785,1785,0
|
|
20230531,184900,359246633,1785,1785,1785,1785,0
|
|
20230531,184800,359246633,1785,1785,1785,1785,0
|
|
20230531,184700,359246633,1785,1785,1785,1785,0
|
|
20230531,184600,359246633,1785,1785,1785,1785,0
|
|
20230531,184500,359246633,1785,1785,1785,1785,0
|
|
20230531,184400,359246633,1785,1785,1785,1785,0
|
|
20230531,184300,359246633,1785,1785,1785,1785,0
|
|
20230531,184200,359246633,1785,1785,1785,1785,0
|
|
20230531,184100,359246633,1785,1785,1785,1785,0
|
|
20230531,184000,359246633,1785,1785,1785,1785,0
|
|
20230531,183900,359246633,1785,1785,1785,1785,0
|
|
20230531,183800,359246633,1785,1785,1785,1785,0
|
|
20230531,183700,359246633,1785,1785,1785,1785,0
|
|
20230531,183600,359246633,1785,1785,1785,1785,3278
|
|
20230531,183500,359246633,1785,1785,1785,1785,0
|
|
20230531,183400,359246633,1785,1785,1785,1785,0
|
|
20230531,183300,359246633,1785,1785,1785,1785,0
|
|
20230531,183200,359246633,1785,1785,1785,1785,0
|
|
20230531,183100,359246633,1785,1785,1785,1785,0
|
|
20230531,183000,359246633,1785,1785,1785,1785,0
|
|
20230531,182900,359246633,1785,1785,1785,1785,0
|
|
20230531,182800,359246633,1785,1785,1785,1785,0
|
|
20230531,182700,359246633,1785,1785,1785,1785,0
|
|
20230531,182600,359246633,1785,1785,1785,1785,0
|
|
20230531,182500,359246633,1785,1785,1785,1785,0
|
|
20230531,182400,359246633,1785,1785,1785,1785,0
|
|
20230531,182300,359246633,1785,1785,1785,1785,0
|
|
20230531,182200,359246633,1785,1785,1785,1785,0
|
|
20230531,182100,359246633,1785,1785,1785,1785,0
|
|
20230531,182000,359246633,1785,1785,1785,1785,0
|
|
20230531,181900,359246633,1785,1785,1785,1785,0
|
|
20230531,181800,359246633,1785,1785,1785,1785,0
|
|
20230531,181700,359246633,1785,1785,1785,1785,0
|
|
20230531,181600,359246633,1785,1785,1785,1785,0
|
|
20230531,181500,359246633,1785,1785,1785,1785,0
|
|
20230531,181400,359246633,1785,1785,1785,1785,0
|
|
20230531,181300,359246633,1785,1785,1785,1785,0
|
|
20230531,181200,359246633,1785,1785,1785,1785,0
|
|
20230531,181100,359246633,1785,1785,1785,1785,0
|
|
20230531,181000,359246633,1785,1785,1785,1785,0
|
|
20230531,180900,359246633,1785,1785,1785,1785,0
|
|
20230531,180800,359246633,1785,1785,1785,1785,0
|
|
20230531,180700,359246633,1785,1785,1785,1785,0
|
|
20230531,180600,359246633,1785,1785,1785,1785,3278
|
|
20230531,180500,359246633,1785,1785,1785,1785,0
|
|
20230531,180400,359246633,1785,1785,1785,1785,0
|
|
20230531,180300,359246633,1785,1785,1785,1785,0
|
|
20230531,180200,359246633,1785,1785,1785,1785,0
|
|
20230531,180100,359246633,1785,1785,1785,1785,0
|
|
20230531,180000,359246633,1785,1785,1785,1785,0
|
|
20230531,175900,359246633,1785,1785,1785,1785,0
|
|
20230531,175800,359246633,1785,1785,1785,1785,0
|
|
20230531,175700,359246633,1785,1785,1785,1785,0
|
|
20230531,175600,359246633,1785,1785,1785,1785,0
|
|
20230531,175500,359246633,1785,1785,1785,1785,0
|
|
20230531,175400,359246633,1785,1785,1785,1785,0
|
|
20230531,175300,359246633,1785,1785,1785,1785,0
|
|
20230531,175200,359246633,1785,1785,1785,1785,0
|
|
20230531,175100,359246633,1785,1785,1785,1785,0
|
|
20230531,175000,359246633,1785,1785,1785,1785,0
|
|
20230531,174900,359246633,1785,1785,1785,1785,0
|
|
20230531,174800,359246633,1785,1785,1785,1785,0
|
|
20230531,174700,359246633,1785,1785,1785,1785,0
|
|
20230531,174600,359246633,1785,1785,1785,1785,0
|
|
20230531,174500,359246633,1785,1785,1785,1785,0
|
|
20230531,174400,359246633,1785,1785,1785,1785,0
|
|
20230531,174300,359246633,1785,1785,1785,1785,0
|
|
20230531,174200,359246633,1785,1785,1785,1785,0
|
|
20230531,174100,359246633,1785,1785,1785,1785,0
|
|
20230531,174000,359246633,1785,1785,1785,1785,0
|
|
20230531,173900,359246633,1785,1785,1785,1785,0
|
|
20230531,173800,359246633,1785,1785,1785,1785,0
|
|
20230531,173700,359246633,1785,1785,1785,1785,0
|
|
20230531,173600,359246633,1785,1785,1785,1785,3278
|
|
20230531,173500,359246633,1785,1785,1785,1785,0
|
|
20230531,173400,359246633,1785,1785,1785,1785,0
|
|
20230531,173300,359246633,1785,1785,1785,1785,0
|
|
20230531,173200,359246633,1785,1785,1785,1785,0
|
|
20230531,173100,359246633,1785,1785,1785,1785,0
|
|
20230531,173000,359246633,1785,1785,1785,1785,0
|
|
20230531,172900,359246633,1785,1785,1785,1785,0
|
|
20230531,172800,359246633,1785,1785,1785,1785,0
|
|
20230531,172700,359246633,1785,1785,1785,1785,0
|
|
20230531,172600,359246633,1785,1785,1785,1785,0
|
|
20230531,172500,359246633,1785,1785,1785,1785,0
|
|
20230531,172400,359246633,1785,1785,1785,1785,0
|
|
20230531,172300,359246633,1785,1785,1785,1785,0
|
|
20230531,172200,359246633,1785,1785,1785,1785,0
|
|
20230531,172100,359246633,1785,1785,1785,1785,0
|
|
20230531,172000,359246633,1785,1785,1785,1785,0
|
|
20230531,171900,359246633,1785,1785,1785,1785,0
|
|
20230531,171800,359246633,1785,1785,1785,1785,0
|
|
20230531,171700,359246633,1785,1785,1785,1785,0
|
|
20230531,171600,359246633,1785,1785,1785,1785,0
|
|
20230531,171500,359246633,1785,1785,1785,1785,0
|
|
20230531,171400,359246633,1785,1785,1785,1785,0
|
|
20230531,171300,359246633,1785,1785,1785,1785,0
|
|
20230531,171200,359246633,1785,1785,1785,1785,0
|
|
20230531,171100,359246633,1785,1785,1785,1785,0
|
|
20230531,171000,359246633,1785,1785,1785,1785,0
|
|
20230531,170900,359246633,1785,1785,1785,1785,0
|
|
20230531,170800,359246633,1785,1785,1785,1785,0
|
|
20230531,170700,359246633,1785,1785,1785,1785,0
|
|
20230531,170600,359246633,1785,1785,1785,1785,3278
|
|
20230531,170500,359246633,1785,1785,1785,1785,0
|
|
20230531,170400,359246633,1785,1785,1785,1785,0
|
|
20230531,170300,359246633,1785,1785,1785,1785,0
|
|
20230531,170200,359246633,1785,1785,1785,1785,0
|
|
20230531,170100,359246633,1785,1785,1785,1785,0
|
|
20230531,170000,359246633,1785,1785,1785,1785,0
|
|
20230531,165900,359246633,1785,1785,1785,1785,0
|
|
20230531,165800,359246633,1785,1785,1785,1785,0
|
|
20230531,165700,359246633,1785,1785,1785,1785,0
|
|
20230531,165600,359246633,1785,1785,1785,1785,0
|
|
20230531,165500,359246633,1785,1785,1785,1785,0
|
|
20230531,165400,359246633,1785,1785,1785,1785,0
|
|
20230531,165300,359246633,1785,1785,1785,1785,0
|
|
20230531,165200,359246633,1785,1785,1785,1785,0
|
|
20230531,165100,359246633,1785,1785,1785,1785,0
|
|
20230531,165000,359246633,1785,1785,1785,1785,0
|
|
20230531,164900,359246633,1785,1785,1785,1785,0
|
|
20230531,164800,359246633,1785,1785,1785,1785,0
|
|
20230531,164700,359246633,1785,1785,1785,1785,0
|
|
20230531,164600,359246633,1785,1785,1785,1785,0
|
|
20230531,164500,359246633,1785,1785,1785,1785,0
|
|
20230531,164400,359246633,1785,1785,1785,1785,0
|
|
20230531,164300,359246633,1785,1785,1785,1785,0
|
|
20230531,164200,359246633,1785,1785,1785,1785,0
|
|
20230531,164100,359246633,1785,1785,1785,1785,0
|
|
20230531,164000,359246633,1785,1785,1785,1785,0
|
|
20230531,163900,359246633,1785,1785,1785,1785,0
|
|
20230531,163800,359246633,1785,1785,1785,1785,0
|
|
20230531,163700,359246633,1785,1785,1785,1785,0
|
|
20230531,163600,359246633,1785,1785,1785,1785,3278
|
|
20230531,163500,359246633,1785,1785,1785,1785,0
|
|
20230531,163400,359246633,1785,1785,1785,1785,0
|
|
20230531,163300,359246633,1785,1785,1785,1785,0
|
|
20230531,163200,359246633,1785,1785,1785,1785,0
|
|
20230531,163100,359246633,1785,1785,1785,1785,0
|
|
20230531,163000,359246633,1785,1785,1785,1785,0
|
|
20230531,162900,359246633,1785,1785,1785,1785,0
|
|
20230531,162800,359246633,1785,1785,1785,1785,0
|
|
20230531,162700,359246633,1785,1785,1785,1785,0
|
|
20230531,162600,359246633,1785,1785,1785,1785,0
|
|
20230531,162500,359246633,1785,1785,1785,1785,0
|
|
20230531,162400,359246633,1785,1785,1785,1785,0
|
|
20230531,162300,359246633,1785,1785,1785,1785,0
|
|
20230531,162200,359246633,1785,1785,1785,1785,0
|
|
20230531,162100,359246633,1785,1785,1785,1785,0
|
|
20230531,162000,359246633,1785,1785,1785,1785,0
|
|
20230531,161900,359246633,1785,1785,1785,1785,0
|
|
20230531,161800,359246633,1785,1785,1785,1785,0
|
|
20230531,161700,359246633,1785,1785,1785,1785,0
|
|
20230531,161600,359246633,1785,1785,1785,1785,0
|
|
20230531,161500,359246633,1785,1785,1785,1785,0
|
|
20230531,161400,359246633,1785,1785,1785,1785,0
|
|
20230531,161300,359246633,1785,1785,1785,1785,0
|
|
20230531,161200,359246633,1785,1785,1785,1785,0
|
|
20230531,161100,359246633,1785,1785,1785,1785,0
|
|
20230531,161000,359246633,1785,1785,1785,1785,0
|
|
20230531,160900,359246633,1785,1785,1785,1785,0
|
|
20230531,160800,359246633,1785,1785,1785,1785,0
|
|
20230531,160700,359246633,1785,1785,1785,1785,0
|
|
20230531,160600,359246633,1785,1785,1785,1785,3278
|
|
20230531,160500,359246633,1785,1785,1785,1785,0
|
|
20230531,160400,359246633,1785,1785,1785,1785,0
|
|
20230531,160300,359246633,1785,1785,1785,1785,0
|
|
20230531,160200,359246633,1785,1785,1785,1785,0
|
|
20230531,160100,359246633,1785,1785,1785,1785,0
|
|
20230531,160000,359246633,1785,1785,1785,1785,0
|
|
20230531,155900,359246633,1785,1785,1785,1785,0
|
|
20230531,155800,359246633,1785,1785,1785,1785,0
|
|
20230531,155700,359246633,1785,1785,1785,1785,0
|
|
20230531,155600,359246633,1785,1785,1785,1785,0
|
|
20230531,155500,359246633,1785,1785,1785,1785,0
|
|
20230531,155400,359246633,1785,1785,1785,1785,0
|
|
20230531,155300,359246633,1785,1785,1785,1785,0
|
|
20230531,155200,359246633,1785,1785,1785,1785,0
|
|
20230531,155100,359246633,1785,1785,1785,1785,0
|
|
20230531,155000,359246633,1785,1785,1785,1785,0
|
|
20230531,154900,359246633,1785,1785,1785,1785,0
|
|
20230531,154800,359246633,1785,1785,1785,1785,0
|
|
20230531,154700,359246633,1785,1785,1785,1785,0
|
|
20230531,154600,359246633,1785,1785,1785,1785,0
|
|
20230531,154500,359246633,1785,1785,1785,1785,0
|
|
20230531,154400,359246633,1785,1785,1785,1785,0
|
|
20230531,154300,359246633,1785,1785,1785,1785,0
|
|
20230531,154200,359246633,1785,1785,1785,1785,0
|
|
20230531,154100,359246633,1785,1785,1785,1785,0
|
|
20230531,154000,359246633,1785,1785,1785,1785,0
|
|
20230531,153900,359246633,1785,1785,1785,1785,0
|
|
20230531,153800,359246633,1785,1785,1785,1785,0
|
|
20230531,153700,359246633,1785,1785,1785,1785,0
|
|
20230531,153600,359246633,1785,1785,1785,1785,3278
|
|
20230531,153500,359246633,1785,1785,1785,1785,0
|
|
20230531,153400,359246633,1785,1785,1785,1785,0
|
|
20230531,153300,359246633,1785,1785,1785,1785,0
|
|
20230531,153200,359246633,1785,1785,1785,1785,0
|
|
20230531,153100,359246633,1785,1785,1785,1785,0
|
|
20230531,153000,359246633,1785,1785,1785,1785,3278
|
|
20230531,152900,353395403,1788,1788,1788,1788,0
|
|
20230531,152800,353395403,1788,1788,1788,1788,0
|
|
20230531,152700,353395403,1788,1788,1788,1788,0
|
|
20230531,152600,353395403,1788,1788,1788,1788,0
|
|
20230531,152500,353395403,1788,1788,1788,1788,0
|
|
20230531,152400,353395403,1788,1788,1788,1788,0
|
|
20230531,152300,353395403,1788,1788,1788,1788,0
|
|
20230531,152200,353395403,1788,1788,1788,1788,0
|
|
20230531,152100,353395403,1788,1788,1788,1788,0
|
|
20230531,152000,353395403,1788,1788,1788,1788,0
|
|
20230531,151900,353395403,1788,1792,1793,1788,850
|
|
20230531,151800,351872363,1789,1791,1792,1786,566
|
|
20230531,151700,350861147,1792,1792,1792,1792,0
|
|
20230531,151600,350861147,1792,1791,1792,1788,1509
|
|
20230531,151500,348159869,1791,1791,1791,1791,0
|
|
20230531,151400,348159869,1791,1791,1791,1786,1602
|
|
20230531,151300,345297863,1787,1788,1788,1787,1519
|
|
20230531,151200,342583314,1788,1788,1791,1788,620
|
|
20230531,151100,341474694,1791,1791,1791,1791,0
|
|
20230531,151000,341474694,1791,1791,1791,1791,167
|
|
20230531,150900,341175597,1791,1791,1791,1791,15
|
|
20230531,150800,341148732,1791,1791,1791,1791,56
|
|
20230531,150700,341048436,1788,1788,1788,1788,654
|
|
20230531,150600,339879084,1790,1790,1790,1790,0
|
|
20230531,150500,339879084,1790,1788,1791,1786,1567
|
|
20230531,150400,337079354,1791,1791,1791,1791,0
|
|
20230531,150300,337079354,1791,1791,1791,1788,106
|
|
20230531,150200,336889643,1787,1790,1791,1787,2001
|
|
20230531,150100,333305859,1791,1791,1791,1791,34
|
|
20230531,150000,333244965,1791,1791,1791,1791,0
|
|
20230531,145900,333244965,1791,1791,1791,1791,0
|
|
20230531,145800,333244965,1791,1791,1791,1791,0
|
|
20230531,145700,333244965,1791,1791,1791,1791,0
|
|
20230531,145600,333244965,1791,1792,1792,1791,2115
|
|
20230531,145500,329456990,1791,1791,1791,1791,33
|
|
20230531,145400,329397887,1791,1791,1791,1791,223
|
|
20230531,145300,328998494,1791,1791,1791,1791,1
|
|
20230531,145200,328996703,1785,1791,1792,1785,2030
|
|
20230531,145100,325369702,1792,1792,1792,1792,0
|
|
20230531,145000,325369702,1792,1792,1792,1792,1
|
|
20230531,144900,325367910,1792,1792,1792,1792,1
|
|
20230531,144800,325366118,1788,1788,1788,1788,2
|
|
20230531,144700,325362542,1793,1793,1793,1793,10
|
|
20230531,144600,325344612,1793,1793,1793,1793,5
|
|
20230531,144500,325335647,1787,1787,1787,1787,0
|
|
20230531,144400,325335647,1787,1787,1787,1787,100
|
|
20230531,144300,325156947,1786,1786,1786,1786,0
|
|
20230531,144200,325156947,1786,1786,1786,1786,0
|
|
20230531,144100,325156947,1786,1786,1786,1786,0
|
|
20230531,144000,325156947,1786,1788,1788,1786,3687
|
|
20230531,143900,318568690,1793,1793,1793,1793,100
|
|
20230531,143800,318389390,1793,1793,1793,1793,0
|
|
20230531,143700,318389390,1793,1793,1793,1793,1
|
|
20230531,143600,318387597,1787,1787,1787,1787,1131
|
|
20230531,143500,316366500,1787,1793,1794,1787,1200
|
|
20230531,143400,314218995,1794,1794,1794,1794,0
|
|
20230531,143300,314218995,1794,1786,1794,1786,101
|
|
20230531,143200,314038601,1786,1787,1787,1786,3223
|
|
20230531,143100,308281193,1794,1794,1794,1794,0
|
|
20230531,143000,308281193,1794,1794,1794,1794,10
|
|
20230531,142900,308263253,1795,1794,1795,1794,1457
|
|
20230531,142800,305649295,1794,1794,1794,1794,150
|
|
20230531,142700,305380195,1794,1794,1794,1794,750
|
|
20230531,142600,304034695,1794,1794,1794,1794,0
|
|
20230531,142500,304034695,1794,1794,1794,1794,16
|
|
20230531,142400,304005991,1794,1794,1794,1794,10
|
|
20230531,142300,303988051,1795,1795,1795,1795,6
|
|
20230531,142200,303977281,1795,1787,1795,1787,211
|
|
20230531,142100,303600136,1787,1787,1787,1787,0
|
|
20230531,142000,303600136,1787,1795,1795,1787,210
|
|
20230531,141900,303224786,1795,1790,1795,1790,21
|
|
20230531,141800,303187191,1787,1787,1787,1787,307
|
|
20230531,141700,302638582,1787,1785,1787,1785,301
|
|
20230531,141600,302100697,1786,1792,1792,1786,3282
|
|
20230531,141500,296230270,1791,1790,1791,1790,256
|
|
20230531,141400,295771807,1790,1790,1790,1790,54
|
|
20230531,141300,295675147,1790,1791,1791,1790,648
|
|
20230531,141200,294514779,1791,1792,1793,1791,1036
|
|
20230531,141100,292659243,1791,1791,1791,1791,326
|
|
20230531,141000,292075377,1791,1794,1794,1791,3571
|
|
20230531,140900,285677309,1794,1795,1795,1794,6952
|
|
20230531,140800,273201629,1798,1798,1798,1798,0
|
|
20230531,140700,273201629,1798,1798,1798,1798,0
|
|
20230531,140600,273201629,1798,1798,1798,1795,164
|
|
20230531,140500,272906907,1794,1794,1794,1794,0
|
|
20230531,140400,272906907,1794,1794,1794,1794,0
|
|
20230531,140300,272906907,1794,1795,1795,1794,1082
|
|
20230531,140200,270964749,1798,1798,1798,1798,10
|
|
20230531,140100,270946769,1798,1798,1798,1798,4
|
|
20230531,140000,270939577,1801,1801,1801,1801,5
|
|
20230531,135900,270930572,1801,1800,1801,1794,150
|
|
20230531,135800,270660493,1801,1800,1801,1800,606
|
|
20230531,135700,269569119,1800,1801,1801,1800,11
|
|
20230531,135600,269549309,1802,1802,1802,1802,1
|
|
20230531,135500,269547507,1795,1795,1795,1795,0
|
|
20230531,135400,269547507,1795,1818,1818,1795,1259
|
|
20230531,135300,267281593,1819,1802,1820,1786,4147
|
|
20230531,135200,259812463,1805,1772,1822,1772,15884
|
|
20230531,135100,231188796,1774,1774,1774,1774,20
|
|
20230531,135000,231153316,1774,1774,1774,1774,20
|
|
20230531,134900,231117836,1774,1771,1774,1771,22
|
|
20230531,134800,231078811,1771,1772,1772,1771,473
|
|
20230531,134700,230241005,1772,1772,1772,1772,0
|
|
20230531,134600,230241005,1772,1772,1772,1772,0
|
|
20230531,134500,230241005,1772,1772,1772,1772,0
|
|
20230531,134400,230241005,1772,1772,1772,1772,0
|
|
20230531,134300,230241005,1772,1772,1772,1772,0
|
|
20230531,134200,230241005,1772,1772,1772,1772,1
|
|
20230531,134100,230239233,1771,1773,1773,1771,37
|
|
20230531,134000,230173666,1771,1771,1771,1771,16
|
|
20230531,133900,230145330,1771,1772,1772,1771,430
|
|
20230531,133800,229383566,1773,1773,1773,1773,30
|
|
20230531,133700,229330376,1775,1772,1775,1772,16
|
|
20230531,133600,229302021,1772,1772,1772,1772,18
|
|
20230531,133500,229270125,1772,1772,1772,1772,415
|
|
20230531,133400,228534745,1772,1772,1772,1772,101
|
|
20230531,133300,228355773,1772,1772,1772,1772,26
|
|
20230531,133200,228309701,1772,1772,1772,1772,9
|
|
20230531,133100,228293753,1772,1772,1772,1772,154
|
|
20230531,133000,228020865,1776,1776,1776,1776,100
|
|
20230531,132900,227843265,1776,1776,1776,1776,0
|
|
20230531,132800,227843265,1776,1776,1776,1776,1
|
|
20230531,132700,227841489,1772,1772,1772,1772,0
|
|
20230531,132600,227841489,1772,1772,1772,1772,0
|
|
20230531,132500,227841489,1772,1772,1772,1772,0
|
|
20230531,132400,227841489,1772,1772,1772,1772,150
|
|
20230531,132300,227575689,1777,1776,1777,1776,4
|
|
20230531,132200,227568583,1777,1776,1777,1776,10
|
|
20230531,132100,227550814,1777,1777,1777,1777,0
|
|
20230531,132000,227550814,1777,1777,1777,1777,88
|
|
20230531,131900,227394438,1777,1777,1777,1777,0
|
|
20230531,131800,227394438,1777,1777,1777,1777,0
|
|
20230531,131700,227394438,1777,1777,1777,1777,0
|
|
20230531,131600,227394438,1777,1777,1777,1777,21
|
|
20230531,131500,227357121,1777,1777,1777,1777,4
|
|
20230531,131400,227350013,1777,1777,1777,1777,2
|
|
20230531,131300,227346459,1777,1777,1777,1777,2
|
|
20230531,131200,227342905,1778,1777,1778,1777,72
|
|
20230531,131100,227214960,1772,1772,1772,1772,0
|
|
20230531,131000,227214960,1772,1772,1772,1772,0
|
|
20230531,130900,227214960,1772,1776,1776,1772,595
|
|
20230531,130800,226159781,1775,1775,1775,1775,0
|
|
20230531,130700,226159781,1775,1775,1775,1775,0
|
|
20230531,130600,226159781,1775,1775,1775,1775,0
|
|
20230531,130500,226159781,1775,1775,1775,1775,210
|
|
20230531,130400,225787031,1775,1775,1775,1775,0
|
|
20230531,130300,225787031,1775,1775,1775,1775,140
|
|
20230531,130200,225538531,1778,1778,1778,1778,0
|
|
20230531,130100,225538531,1778,1778,1778,1778,0
|
|
20230531,130000,225538531,1778,1778,1778,1778,42
|
|
20230531,125900,225463855,1778,1778,1778,1778,200
|
|
20230531,125800,225108255,1775,1775,1775,1775,0
|
|
20230531,125700,225108255,1775,1775,1775,1775,1172
|
|
20230531,125600,223027955,1778,1777,1778,1777,2
|
|
20230531,125500,223024400,1775,1775,1775,1775,0
|
|
20230531,125400,223024400,1775,1775,1775,1775,0
|
|
20230531,125300,223024400,1775,1775,1775,1775,1
|
|
20230531,125200,223022625,1778,1778,1778,1778,0
|
|
20230531,125100,223022625,1778,1778,1778,1778,30
|
|
20230531,125000,222969285,1775,1775,1775,1775,4
|
|
20230531,124900,222962185,1775,1775,1775,1775,120
|
|
20230531,124800,222749185,1778,1778,1778,1778,0
|
|
20230531,124700,222749185,1778,1778,1778,1778,0
|
|
20230531,124600,222749185,1778,1778,1778,1778,0
|
|
20230531,124500,222749185,1778,1778,1778,1778,0
|
|
20230531,124400,222749185,1778,1778,1778,1778,0
|
|
20230531,124300,222749185,1778,1778,1778,1778,0
|
|
20230531,124200,222749185,1778,1778,1778,1778,0
|
|
20230531,124100,222749185,1778,1778,1778,1778,5
|
|
20230531,124000,222740295,1778,1778,1778,1778,0
|
|
20230531,123900,222740295,1778,1778,1778,1778,1
|
|
20230531,123800,222738517,1778,1778,1778,1778,5
|
|
20230531,123700,222729627,1778,1778,1778,1778,8
|
|
20230531,123600,222715403,1778,1778,1778,1778,0
|
|
20230531,123500,222715403,1778,1778,1778,1778,0
|
|
20230531,123400,222715403,1778,1778,1778,1778,0
|
|
20230531,123300,222715403,1778,1778,1778,1778,0
|
|
20230531,123200,222715403,1778,1778,1778,1778,3
|
|
20230531,123100,222710069,1775,1778,1778,1775,2539
|
|
20230531,123000,218201713,1780,1780,1780,1780,0
|
|
20230531,122900,218201713,1780,1780,1780,1780,1404
|
|
20230531,122800,215702593,1781,1781,1781,1781,200
|
|
20230531,122700,215346393,1780,1780,1780,1780,0
|
|
20230531,122600,215346393,1780,1780,1780,1780,0
|
|
20230531,122500,215346393,1780,1780,1780,1780,0
|
|
20230531,122400,215346393,1780,1780,1780,1780,0
|
|
20230531,122300,215346393,1780,1780,1780,1780,57
|
|
20230531,122200,215244933,1780,1776,1780,1776,2
|
|
20230531,122100,215241377,1776,1777,1777,1776,1286
|
|
20230531,122000,212956203,1777,1778,1778,1777,37
|
|
20230531,121900,212890423,1778,1778,1778,1778,35
|
|
20230531,121800,212828193,1778,1778,1778,1778,966
|
|
20230531,121700,211110645,1778,1778,1778,1778,0
|
|
20230531,121600,211110645,1778,1778,1778,1778,4
|
|
20230531,121500,211103533,1781,1778,1781,1778,15
|
|
20230531,121400,211076850,1778,1779,1779,1778,116
|
|
20230531,121300,210870492,1779,1778,1779,1778,3
|
|
20230531,121200,210865157,1778,1779,1779,1778,55
|
|
20230531,121100,210767315,1779,1779,1779,1779,1
|
|
20230531,121000,210765536,1780,1780,1780,1780,49
|
|
20230531,120900,210678316,1780,1780,1780,1780,1
|
|
20230531,120800,210676536,1782,1782,1782,1782,0
|
|
20230531,120700,210676536,1782,1782,1782,1782,28
|
|
20230531,120600,210626640,1782,1782,1782,1782,20
|
|
20230531,120500,210591000,1782,1782,1782,1782,0
|
|
20230531,120400,210591000,1782,1782,1782,1782,0
|
|
20230531,120300,210591000,1782,1782,1782,1782,0
|
|
20230531,120200,210591000,1782,1782,1782,1782,0
|
|
20230531,120100,210591000,1782,1782,1782,1782,0
|
|
20230531,120000,210591000,1782,1782,1782,1782,2
|
|
20230531,115900,210587436,1783,1783,1783,1783,0
|
|
20230531,115800,210587436,1783,1783,1783,1783,0
|
|
20230531,115700,210587436,1783,1783,1783,1783,0
|
|
20230531,115600,210587436,1783,1783,1783,1783,57
|
|
20230531,115500,210485805,1783,1783,1783,1783,0
|
|
20230531,115400,210485805,1783,1783,1783,1783,1143
|
|
20230531,115300,208447836,1775,1775,1775,1775,0
|
|
20230531,115200,208447836,1775,1781,1781,1775,500
|
|
20230531,115100,207557348,1781,1782,1782,1781,801
|
|
20230531,115000,206130105,1782,1782,1782,1782,17
|
|
20230531,114900,206099811,1782,1782,1782,1782,10
|
|
20230531,114800,206081991,1781,1781,1781,1781,4
|
|
20230531,114700,206074867,1781,1781,1781,1781,0
|
|
20230531,114600,206074867,1781,1781,1781,1781,10
|
|
20230531,114500,206057057,1781,1781,1781,1781,0
|
|
20230531,114400,206057057,1781,1781,1781,1781,50
|
|
20230531,114300,205968007,1781,1781,1781,1781,0
|
|
20230531,114200,205968007,1781,1781,1781,1781,1
|
|
20230531,114100,205966226,1771,1771,1771,1771,0
|
|
20230531,114000,205966226,1771,1771,1771,1771,0
|
|
20230531,113900,205966226,1771,1771,1771,1771,0
|
|
20230531,113800,205966226,1771,1771,1771,1771,0
|
|
20230531,113700,205966226,1771,1771,1771,1771,0
|
|
20230531,113600,205966226,1771,1771,1771,1771,0
|
|
20230531,113500,205966226,1771,1771,1771,1771,0
|
|
20230531,113400,205966226,1771,1771,1771,1771,0
|
|
20230531,113300,205966226,1771,1766,1771,1766,8
|
|
20230531,113200,205952063,1765,1765,1765,1765,0
|
|
20230531,113100,205952063,1765,1771,1771,1765,3000
|
|
20230531,113000,200650595,1771,1774,1774,1771,101
|
|
20230531,112900,200471721,1770,1778,1778,1770,4291
|
|
20230531,112800,192873089,1778,1781,1781,1778,1458
|
|
20230531,112700,190277933,1785,1785,1785,1785,0
|
|
20230531,112600,190277933,1785,1785,1785,1785,0
|
|
20230531,112500,190277933,1785,1785,1785,1785,0
|
|
20230531,112400,190277933,1785,1782,1785,1782,223
|
|
20230531,112300,189880507,1782,1782,1782,1782,1
|
|
20230531,112200,189878725,1781,1781,1781,1781,3943
|
|
20230531,112100,182856242,1775,1775,1775,1775,8
|
|
20230531,112000,182842042,1781,1781,1781,1781,1
|
|
20230531,111900,182840261,1781,1781,1781,1781,10
|
|
20230531,111800,182822451,1781,1781,1781,1781,7
|
|
20230531,111700,182809984,1781,1781,1781,1781,0
|
|
20230531,111600,182809984,1781,1781,1781,1781,0
|
|
20230531,111500,182809984,1781,1774,1781,1774,11
|
|
20230531,111400,182790463,1774,1774,1774,1774,390
|
|
20230531,111300,182098603,1781,1781,1781,1781,0
|
|
20230531,111200,182098603,1781,1781,1781,1781,0
|
|
20230531,111100,182098603,1781,1781,1781,1781,1
|
|
20230531,111000,182096822,1774,1776,1776,1774,491
|
|
20230531,110900,181225348,1776,1776,1776,1776,0
|
|
20230531,110800,181225348,1776,1776,1776,1776,0
|
|
20230531,110700,181225348,1776,1776,1776,1776,0
|
|
20230531,110600,181225348,1776,1781,1781,1776,54
|
|
20230531,110500,181129439,1776,1776,1776,1776,577
|
|
20230531,110400,180104687,1781,1781,1781,1781,0
|
|
20230531,110300,180104687,1781,1781,1781,1781,33
|
|
20230531,110200,180045914,1781,1781,1781,1781,1
|
|
20230531,110100,180044133,1776,1782,1782,1776,11198
|
|
20230531,110000,160144540,1785,1782,1785,1782,12
|
|
20230531,105900,160123153,1783,1783,1783,1783,0
|
|
20230531,105800,160123153,1783,1783,1783,1783,1
|
|
20230531,105700,160121370,1785,1785,1785,1785,0
|
|
20230531,105600,160121370,1785,1785,1785,1785,1
|
|
20230531,105500,160119585,1783,1783,1783,1783,3
|
|
20230531,105400,160114236,1782,1786,1786,1782,1191
|
|
20230531,105300,157991246,1787,1787,1787,1787,0
|
|
20230531,105200,157991246,1787,1788,1788,1786,9
|
|
20230531,105100,157975169,1786,1788,1788,1786,185
|
|
20230531,105000,157644416,1789,1789,1789,1789,0
|
|
20230531,104900,157644416,1789,1789,1789,1789,17
|
|
20230531,104800,157614003,1789,1789,1789,1789,0
|
|
20230531,104700,157614003,1789,1789,1789,1789,183
|
|
20230531,104600,157286616,1788,1788,1788,1788,1
|
|
20230531,104500,157284828,1789,1789,1789,1789,2
|
|
20230531,104400,157281250,1789,1789,1789,1789,12
|
|
20230531,104300,157259782,1789,1789,1789,1789,12
|
|
20230531,104200,157238314,1789,1789,1789,1789,7
|
|
20230531,104100,157225791,1789,1789,1789,1789,0
|
|
20230531,104000,157225791,1789,1783,1789,1783,2
|
|
20230531,103900,157222219,1789,1789,1789,1789,0
|
|
20230531,103800,157222219,1789,1789,1789,1789,0
|
|
20230531,103700,157222219,1789,1789,1789,1789,0
|
|
20230531,103600,157222219,1789,1792,1792,1789,416
|
|
20230531,103500,156477704,1792,1793,1793,1792,4
|
|
20230531,103400,156470535,1794,1793,1794,1793,24
|
|
20230531,103300,156427483,1793,1793,1793,1793,69
|
|
20230531,103200,156303766,1793,1792,1793,1792,177
|
|
20230531,103100,155986415,1793,1784,1793,1780,201
|
|
20230531,103000,155627216,1793,1784,1793,1784,27
|
|
20230531,102900,155579039,1795,1794,1795,1794,100
|
|
20230531,102800,155399543,1795,1795,1795,1795,0
|
|
20230531,102700,155399543,1795,1795,1795,1795,0
|
|
20230531,102600,155399543,1795,1795,1795,1795,0
|
|
20230531,102500,155399543,1795,1785,1795,1785,11303
|
|
20230531,102400,135144567,1786,1786,1786,1786,0
|
|
20230531,102300,135144567,1786,1786,1786,1786,0
|
|
20230531,102200,135144567,1786,1786,1786,1786,1
|
|
20230531,102100,135142781,1786,1786,1786,1786,112
|
|
20230531,102000,134942749,1787,1786,1789,1785,2530
|
|
20230531,101900,130421616,1787,1780,1787,1776,351
|
|
20230531,101800,129797204,1785,1785,1785,1785,274
|
|
20230531,101700,129308114,1785,1785,1785,1785,0
|
|
20230531,101600,129308114,1785,1785,1785,1785,2
|
|
20230531,101500,129304544,1785,1785,1785,1785,0
|
|
20230531,101400,129304544,1785,1785,1785,1785,30
|
|
20230531,101300,129250994,1786,1786,1786,1786,0
|
|
20230531,101200,129250994,1786,1786,1786,1786,0
|
|
20230531,101100,129250994,1786,1786,1786,1786,2
|
|
20230531,101000,129247422,1787,1787,1787,1787,2000
|
|
20230531,100900,125673422,1787,1787,1787,1787,2
|
|
20230531,100800,125669848,1788,1788,1788,1788,1
|
|
20230531,100700,125668060,1788,1788,1788,1788,0
|
|
20230531,100600,125668060,1788,1788,1788,1788,11
|
|
20230531,100500,125648392,1788,1788,1788,1788,10
|
|
20230531,100400,125630512,1788,1788,1788,1788,10
|
|
20230531,100300,125612632,1789,1789,1789,1789,50
|
|
20230531,100200,125523182,1789,1790,1790,1789,110
|
|
20230531,100100,125326387,1790,1790,1790,1790,2100
|
|
20230531,100000,121567387,1791,1791,1791,1791,50
|
|
20230531,095900,121477837,1794,1794,1794,1794,0
|
|
20230531,095800,121477837,1794,1794,1794,1794,0
|
|
20230531,095700,121477837,1794,1794,1794,1794,2
|
|
20230531,095600,121474249,1788,1788,1794,1788,818
|
|
20230531,095500,120008418,1788,1787,1788,1787,228
|
|
20230531,095400,119600855,1787,1779,1787,1779,537
|
|
20230531,095300,118645219,1779,1779,1779,1779,0
|
|
20230531,095200,118645219,1779,1779,1779,1779,0
|
|
20230531,095100,118645219,1779,1779,1779,1779,0
|
|
20230531,095000,118645219,1779,1779,1779,1779,41
|
|
20230531,094900,118572280,1772,1772,1772,1772,300
|
|
20230531,094800,118040680,1779,1776,1779,1771,3721
|
|
20230531,094700,111447497,1778,1779,1779,1772,5749
|
|
20230531,094600,101255179,1779,1779,1779,1779,0
|
|
20230531,094500,101255179,1779,1779,1779,1779,0
|
|
20230531,094400,101255179,1779,1779,1779,1779,1
|
|
20230531,094300,101253400,1779,1779,1779,1779,20
|
|
20230531,094200,101217820,1777,1784,1784,1777,556
|
|
20230531,094100,100229416,1784,1784,1784,1784,0
|
|
20230531,094000,100229416,1784,1784,1784,1784,1
|
|
20230531,093900,100227632,1776,1781,1781,1776,208
|
|
20230531,093800,99857714,1781,1781,1781,1781,200
|
|
20230531,093700,99501514,1788,1788,1788,1788,0
|
|
20230531,093600,99501514,1788,1788,1788,1788,5
|
|
20230531,093500,99492574,1788,1784,1788,1784,170
|
|
20230531,093400,99189286,1784,1776,1784,1776,323
|
|
20230531,093300,98613383,1783,1783,1783,1783,77
|
|
20230531,093200,98476092,1783,1783,1784,1783,28
|
|
20230531,093100,98426149,1775,1769,1775,1769,5884
|
|
20230531,093000,87986653,1769,1769,1769,1769,1655
|
|
20230531,092900,85058958,1769,1765,1769,1764,3038
|
|
20230531,092800,79698974,1766,1770,1770,1765,366
|
|
20230531,092700,79052834,1771,1771,1771,1771,0
|
|
20230531,092600,79052834,1771,1775,1775,1765,1796
|
|
20230531,092500,75878209,1775,1777,1777,1775,1773
|
|
20230531,092400,72730916,1775,1777,1777,1775,1036
|
|
20230531,092300,70891816,1784,1785,1785,1784,12
|
|
20230531,092200,70870403,1789,1789,1789,1789,0
|
|
20230531,092100,70870403,1789,1789,1789,1789,1355
|
|
20230531,092000,68446308,1790,1793,1793,1790,2598
|
|
20230531,091900,63795822,1793,1793,1793,1793,97
|
|
20230531,091800,63621901,1793,1793,1794,1790,117
|
|
20230531,091700,63412015,1794,1788,1794,1788,346
|
|
20230531,091600,62793041,1788,1787,1788,1787,367
|
|
20230531,091500,62137202,1788,1788,1788,1788,3
|
|
20230531,091400,62131838,1788,1788,1788,1788,2
|
|
20230531,091300,62128262,1788,1787,1788,1787,765
|
|
20230531,091200,60761206,1787,1787,1787,1786,6889
|
|
20230531,091100,48457450,1786,1780,1786,1769,2065
|
|
20230531,091000,44796960,1780,1768,1780,1768,936
|
|
20230531,090900,43142100,1769,1787,1787,1769,9695
|
|
20230531,090800,25875449,1782,1787,1787,1782,86
|
|
20230531,090700,25722187,1781,1777,1781,1768,380
|
|
20230531,090600,25045712,1777,1768,1777,1767,24
|
|
20230531,090500,25003293,1765,1765,1765,1765,0
|
|
20230531,090400,25003293,1765,1765,1765,1765,13
|
|
20230531,090300,24980348,1765,1765,1765,1765,20
|
|
20230531,090200,24945048,1776,1765,1776,1765,400
|
|
20230531,090100,24235748,1765,1778,1778,1762,1083
|
|
20230531,090000,22319630,1779,1782,1782,1779,12527
|