672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,200900,141521594,1432,1432,1432,1432,1937
|
|
20230531,200800,141521594,1432,1432,1432,1432,0
|
|
20230531,200700,141521594,1432,1432,1432,1432,0
|
|
20230531,200600,141521594,1432,1432,1432,1432,0
|
|
20230531,200500,141521594,1432,1432,1432,1432,0
|
|
20230531,200400,141521594,1432,1432,1432,1432,0
|
|
20230531,200300,141521594,1432,1432,1432,1432,0
|
|
20230531,200200,141521594,1432,1432,1432,1432,0
|
|
20230531,200100,141521594,1432,1432,1432,1432,0
|
|
20230531,200000,141521594,1432,1432,1432,1432,0
|
|
20230531,195900,141521594,1432,1432,1432,1432,0
|
|
20230531,195800,141521594,1432,1432,1432,1432,0
|
|
20230531,195700,141521594,1432,1432,1432,1432,0
|
|
20230531,195600,141521594,1432,1432,1432,1432,0
|
|
20230531,195500,141521594,1432,1432,1432,1432,0
|
|
20230531,195400,141521594,1432,1432,1432,1432,0
|
|
20230531,195300,141521594,1432,1432,1432,1432,0
|
|
20230531,195200,141521594,1432,1432,1432,1432,0
|
|
20230531,195100,141521594,1432,1432,1432,1432,0
|
|
20230531,195000,141521594,1432,1432,1432,1432,0
|
|
20230531,194900,141521594,1432,1432,1432,1432,0
|
|
20230531,194800,141521594,1432,1432,1432,1432,0
|
|
20230531,194700,141521594,1432,1432,1432,1432,0
|
|
20230531,194600,141521594,1432,1432,1432,1432,0
|
|
20230531,194500,141521594,1432,1432,1432,1432,0
|
|
20230531,194400,141521594,1432,1432,1432,1432,0
|
|
20230531,194300,141521594,1432,1432,1432,1432,0
|
|
20230531,194200,141521594,1432,1432,1432,1432,0
|
|
20230531,194100,141521594,1432,1432,1432,1432,0
|
|
20230531,194000,141521594,1432,1432,1432,1432,0
|
|
20230531,193900,141521594,1432,1432,1432,1432,1937
|
|
20230531,193800,141521594,1432,1432,1432,1432,0
|
|
20230531,193700,141521594,1432,1432,1432,1432,0
|
|
20230531,193600,141521594,1432,1432,1432,1432,0
|
|
20230531,193500,141521594,1432,1432,1432,1432,0
|
|
20230531,193400,141521594,1432,1432,1432,1432,0
|
|
20230531,193300,141521594,1432,1432,1432,1432,0
|
|
20230531,193200,141521594,1432,1432,1432,1432,0
|
|
20230531,193100,141521594,1432,1432,1432,1432,0
|
|
20230531,193000,141521594,1432,1432,1432,1432,0
|
|
20230531,192900,141521594,1432,1432,1432,1432,0
|
|
20230531,192800,141521594,1432,1432,1432,1432,0
|
|
20230531,192700,141521594,1432,1432,1432,1432,0
|
|
20230531,192600,141521594,1432,1432,1432,1432,0
|
|
20230531,192500,141521594,1432,1432,1432,1432,0
|
|
20230531,192400,141521594,1432,1432,1432,1432,0
|
|
20230531,192300,141521594,1432,1432,1432,1432,0
|
|
20230531,192200,141521594,1432,1432,1432,1432,0
|
|
20230531,192100,141521594,1432,1432,1432,1432,0
|
|
20230531,192000,141521594,1432,1432,1432,1432,0
|
|
20230531,191900,141521594,1432,1432,1432,1432,0
|
|
20230531,191800,141521594,1432,1432,1432,1432,0
|
|
20230531,191700,141521594,1432,1432,1432,1432,0
|
|
20230531,191600,141521594,1432,1432,1432,1432,0
|
|
20230531,191500,141521594,1432,1432,1432,1432,0
|
|
20230531,191400,141521594,1432,1432,1432,1432,0
|
|
20230531,191300,141521594,1432,1432,1432,1432,0
|
|
20230531,191200,141521594,1432,1432,1432,1432,0
|
|
20230531,191100,141521594,1432,1432,1432,1432,0
|
|
20230531,191000,141521594,1432,1432,1432,1432,0
|
|
20230531,190900,141521594,1432,1432,1432,1432,1937
|
|
20230531,190800,141521594,1432,1432,1432,1432,0
|
|
20230531,190700,141521594,1432,1432,1432,1432,0
|
|
20230531,190600,141521594,1432,1432,1432,1432,0
|
|
20230531,190500,141521594,1432,1432,1432,1432,0
|
|
20230531,190400,141521594,1432,1432,1432,1432,0
|
|
20230531,190300,141521594,1432,1432,1432,1432,0
|
|
20230531,190200,141521594,1432,1432,1432,1432,0
|
|
20230531,190100,141521594,1432,1432,1432,1432,0
|
|
20230531,190000,141521594,1432,1432,1432,1432,0
|
|
20230531,185900,141521594,1432,1432,1432,1432,0
|
|
20230531,185800,141521594,1432,1432,1432,1432,0
|
|
20230531,185700,141521594,1432,1432,1432,1432,0
|
|
20230531,185600,141521594,1432,1432,1432,1432,0
|
|
20230531,185500,141521594,1432,1432,1432,1432,0
|
|
20230531,185400,141521594,1432,1432,1432,1432,0
|
|
20230531,185300,141521594,1432,1432,1432,1432,0
|
|
20230531,185200,141521594,1432,1432,1432,1432,0
|
|
20230531,185100,141521594,1432,1432,1432,1432,0
|
|
20230531,185000,141521594,1432,1432,1432,1432,0
|
|
20230531,184900,141521594,1432,1432,1432,1432,0
|
|
20230531,184800,141521594,1432,1432,1432,1432,0
|
|
20230531,184700,141521594,1432,1432,1432,1432,0
|
|
20230531,184600,141521594,1432,1432,1432,1432,0
|
|
20230531,184500,141521594,1432,1432,1432,1432,0
|
|
20230531,184400,141521594,1432,1432,1432,1432,0
|
|
20230531,184300,141521594,1432,1432,1432,1432,0
|
|
20230531,184200,141521594,1432,1432,1432,1432,0
|
|
20230531,184100,141521594,1432,1432,1432,1432,0
|
|
20230531,184000,141521594,1432,1432,1432,1432,0
|
|
20230531,183900,141521594,1432,1432,1432,1432,1937
|
|
20230531,183800,141521594,1432,1432,1432,1432,0
|
|
20230531,183700,141521594,1432,1432,1432,1432,0
|
|
20230531,183600,141521594,1432,1432,1432,1432,0
|
|
20230531,183500,141521594,1432,1432,1432,1432,0
|
|
20230531,183400,141521594,1432,1432,1432,1432,0
|
|
20230531,183300,141521594,1432,1432,1432,1432,0
|
|
20230531,183200,141521594,1432,1432,1432,1432,0
|
|
20230531,183100,141521594,1432,1432,1432,1432,0
|
|
20230531,183000,141521594,1432,1432,1432,1432,0
|
|
20230531,182900,141521594,1432,1432,1432,1432,0
|
|
20230531,182800,141521594,1432,1432,1432,1432,0
|
|
20230531,182700,141521594,1432,1432,1432,1432,0
|
|
20230531,182600,141521594,1432,1432,1432,1432,0
|
|
20230531,182500,141521594,1432,1432,1432,1432,0
|
|
20230531,182400,141521594,1432,1432,1432,1432,0
|
|
20230531,182300,141521594,1432,1432,1432,1432,0
|
|
20230531,182200,141521594,1432,1432,1432,1432,0
|
|
20230531,182100,141521594,1432,1432,1432,1432,0
|
|
20230531,182000,141521594,1432,1432,1432,1432,0
|
|
20230531,181900,141521594,1432,1432,1432,1432,0
|
|
20230531,181800,141521594,1432,1432,1432,1432,0
|
|
20230531,181700,141521594,1432,1432,1432,1432,0
|
|
20230531,181600,141521594,1432,1432,1432,1432,0
|
|
20230531,181500,141521594,1432,1432,1432,1432,0
|
|
20230531,181400,141521594,1432,1432,1432,1432,0
|
|
20230531,181300,141521594,1432,1432,1432,1432,0
|
|
20230531,181200,141521594,1432,1432,1432,1432,0
|
|
20230531,181100,141521594,1432,1432,1432,1432,0
|
|
20230531,181000,141521594,1432,1432,1432,1432,0
|
|
20230531,180900,141521594,1432,1432,1432,1432,1937
|
|
20230531,180800,141521594,1432,1432,1432,1432,0
|
|
20230531,180700,141521594,1432,1432,1432,1432,0
|
|
20230531,180600,141521594,1432,1432,1432,1432,0
|
|
20230531,180500,141521594,1432,1432,1432,1432,0
|
|
20230531,180400,141521594,1432,1432,1432,1432,0
|
|
20230531,180300,141521594,1432,1432,1432,1432,0
|
|
20230531,180200,141521594,1432,1432,1432,1432,0
|
|
20230531,180100,141521594,1432,1432,1432,1432,0
|
|
20230531,180000,141521594,1432,1432,1432,1432,0
|
|
20230531,175900,141521594,1432,1432,1432,1432,0
|
|
20230531,175800,141521594,1432,1432,1432,1432,0
|
|
20230531,175700,141521594,1432,1432,1432,1432,0
|
|
20230531,175600,141521594,1432,1432,1432,1432,0
|
|
20230531,175500,141521594,1432,1432,1432,1432,0
|
|
20230531,175400,141521594,1432,1432,1432,1432,0
|
|
20230531,175300,141521594,1432,1432,1432,1432,0
|
|
20230531,175200,141521594,1432,1432,1432,1432,0
|
|
20230531,175100,141521594,1432,1432,1432,1432,0
|
|
20230531,175000,141521594,1432,1432,1432,1432,0
|
|
20230531,174900,141521594,1432,1432,1432,1432,0
|
|
20230531,174800,141521594,1432,1432,1432,1432,0
|
|
20230531,174700,141521594,1432,1432,1432,1432,0
|
|
20230531,174600,141521594,1432,1432,1432,1432,0
|
|
20230531,174500,141521594,1432,1432,1432,1432,0
|
|
20230531,174400,141521594,1432,1432,1432,1432,0
|
|
20230531,174300,141521594,1432,1432,1432,1432,0
|
|
20230531,174200,141521594,1432,1432,1432,1432,0
|
|
20230531,174100,141521594,1432,1432,1432,1432,0
|
|
20230531,174000,141521594,1432,1432,1432,1432,0
|
|
20230531,173900,141521594,1432,1432,1432,1432,1937
|
|
20230531,173800,141521594,1432,1432,1432,1432,0
|
|
20230531,173700,141521594,1432,1432,1432,1432,0
|
|
20230531,173600,141521594,1432,1432,1432,1432,0
|
|
20230531,173500,141521594,1432,1432,1432,1432,0
|
|
20230531,173400,141521594,1432,1432,1432,1432,0
|
|
20230531,173300,141521594,1432,1432,1432,1432,0
|
|
20230531,173200,141521594,1432,1432,1432,1432,0
|
|
20230531,173100,141521594,1432,1432,1432,1432,0
|
|
20230531,173000,141521594,1432,1432,1432,1432,0
|
|
20230531,172900,141521594,1432,1432,1432,1432,0
|
|
20230531,172800,141521594,1432,1432,1432,1432,0
|
|
20230531,172700,141521594,1432,1432,1432,1432,0
|
|
20230531,172600,141521594,1432,1432,1432,1432,0
|
|
20230531,172500,141521594,1432,1432,1432,1432,0
|
|
20230531,172400,141521594,1432,1432,1432,1432,0
|
|
20230531,172300,141521594,1432,1432,1432,1432,0
|
|
20230531,172200,141521594,1432,1432,1432,1432,0
|
|
20230531,172100,141521594,1432,1432,1432,1432,0
|
|
20230531,172000,141521594,1432,1432,1432,1432,0
|
|
20230531,171900,141521594,1432,1432,1432,1432,0
|
|
20230531,171800,141521594,1432,1432,1432,1432,0
|
|
20230531,171700,141521594,1432,1432,1432,1432,0
|
|
20230531,171600,141521594,1432,1432,1432,1432,0
|
|
20230531,171500,141521594,1432,1432,1432,1432,0
|
|
20230531,171400,141521594,1432,1432,1432,1432,0
|
|
20230531,171300,141521594,1432,1432,1432,1432,0
|
|
20230531,171200,141521594,1432,1432,1432,1432,0
|
|
20230531,171100,141521594,1432,1432,1432,1432,0
|
|
20230531,171000,141521594,1432,1432,1432,1432,0
|
|
20230531,170900,141521594,1432,1432,1432,1432,1937
|
|
20230531,170800,141521594,1432,1432,1432,1432,0
|
|
20230531,170700,141521594,1432,1432,1432,1432,0
|
|
20230531,170600,141521594,1432,1432,1432,1432,0
|
|
20230531,170500,141521594,1432,1432,1432,1432,0
|
|
20230531,170400,141521594,1432,1432,1432,1432,0
|
|
20230531,170300,141521594,1432,1432,1432,1432,0
|
|
20230531,170200,141521594,1432,1432,1432,1432,0
|
|
20230531,170100,141521594,1432,1432,1432,1432,0
|
|
20230531,170000,141521594,1432,1432,1432,1432,0
|
|
20230531,165900,141521594,1432,1432,1432,1432,0
|
|
20230531,165800,141521594,1432,1432,1432,1432,0
|
|
20230531,165700,141521594,1432,1432,1432,1432,0
|
|
20230531,165600,141521594,1432,1432,1432,1432,0
|
|
20230531,165500,141521594,1432,1432,1432,1432,0
|
|
20230531,165400,141521594,1432,1432,1432,1432,0
|
|
20230531,165300,141521594,1432,1432,1432,1432,0
|
|
20230531,165200,141521594,1432,1432,1432,1432,0
|
|
20230531,165100,141521594,1432,1432,1432,1432,0
|
|
20230531,165000,141521594,1432,1432,1432,1432,0
|
|
20230531,164900,141521594,1432,1432,1432,1432,0
|
|
20230531,164800,141521594,1432,1432,1432,1432,0
|
|
20230531,164700,141521594,1432,1432,1432,1432,0
|
|
20230531,164600,141521594,1432,1432,1432,1432,0
|
|
20230531,164500,141521594,1432,1432,1432,1432,0
|
|
20230531,164400,141521594,1432,1432,1432,1432,0
|
|
20230531,164300,141521594,1432,1432,1432,1432,0
|
|
20230531,164200,141521594,1432,1432,1432,1432,0
|
|
20230531,164100,141521594,1432,1432,1432,1432,0
|
|
20230531,164000,141521594,1432,1432,1432,1432,0
|
|
20230531,163900,141521594,1432,1432,1432,1432,1937
|
|
20230531,163800,141521594,1432,1432,1432,1432,0
|
|
20230531,163700,141521594,1432,1432,1432,1432,0
|
|
20230531,163600,141521594,1432,1432,1432,1432,0
|
|
20230531,163500,141521594,1432,1432,1432,1432,0
|
|
20230531,163400,141521594,1432,1432,1432,1432,0
|
|
20230531,163300,141521594,1432,1432,1432,1432,0
|
|
20230531,163200,141521594,1432,1432,1432,1432,0
|
|
20230531,163100,141521594,1432,1432,1432,1432,0
|
|
20230531,163000,141521594,1432,1432,1432,1432,0
|
|
20230531,162900,141521594,1432,1432,1432,1432,0
|
|
20230531,162800,141521594,1432,1432,1432,1432,0
|
|
20230531,162700,141521594,1432,1432,1432,1432,0
|
|
20230531,162600,141521594,1432,1432,1432,1432,0
|
|
20230531,162500,141521594,1432,1432,1432,1432,0
|
|
20230531,162400,141521594,1432,1432,1432,1432,0
|
|
20230531,162300,141521594,1432,1432,1432,1432,0
|
|
20230531,162200,141521594,1432,1432,1432,1432,0
|
|
20230531,162100,141521594,1432,1432,1432,1432,0
|
|
20230531,162000,141521594,1432,1432,1432,1432,0
|
|
20230531,161900,141521594,1432,1432,1432,1432,0
|
|
20230531,161800,141521594,1432,1432,1432,1432,0
|
|
20230531,161700,141521594,1432,1432,1432,1432,0
|
|
20230531,161600,141521594,1432,1432,1432,1432,0
|
|
20230531,161500,141521594,1432,1432,1432,1432,0
|
|
20230531,161400,141521594,1432,1432,1432,1432,0
|
|
20230531,161300,141521594,1432,1432,1432,1432,0
|
|
20230531,161200,141521594,1432,1432,1432,1432,0
|
|
20230531,161100,141521594,1432,1432,1432,1432,0
|
|
20230531,161000,141521594,1432,1432,1432,1432,0
|
|
20230531,160900,141521594,1432,1432,1432,1432,1937
|
|
20230531,160800,141521594,1432,1432,1432,1432,0
|
|
20230531,160700,141521594,1432,1432,1432,1432,0
|
|
20230531,160600,141521594,1432,1432,1432,1432,0
|
|
20230531,160500,141521594,1432,1432,1432,1432,0
|
|
20230531,160400,141521594,1432,1432,1432,1432,0
|
|
20230531,160300,141521594,1432,1432,1432,1432,0
|
|
20230531,160200,141521594,1432,1432,1432,1432,0
|
|
20230531,160100,141521594,1432,1432,1432,1432,0
|
|
20230531,160000,141521594,1432,1432,1432,1432,0
|
|
20230531,155900,141521594,1432,1432,1432,1432,0
|
|
20230531,155800,141521594,1432,1432,1432,1432,0
|
|
20230531,155700,141521594,1432,1432,1432,1432,0
|
|
20230531,155600,141521594,1432,1432,1432,1432,0
|
|
20230531,155500,141521594,1432,1432,1432,1432,0
|
|
20230531,155400,141521594,1432,1432,1432,1432,0
|
|
20230531,155300,141521594,1432,1432,1432,1432,0
|
|
20230531,155200,141521594,1432,1432,1432,1432,0
|
|
20230531,155100,141521594,1432,1432,1432,1432,0
|
|
20230531,155000,141521594,1432,1432,1432,1432,0
|
|
20230531,154900,141521594,1432,1432,1432,1432,0
|
|
20230531,154800,141521594,1432,1432,1432,1432,0
|
|
20230531,154700,141521594,1432,1432,1432,1432,0
|
|
20230531,154600,141521594,1432,1432,1432,1432,0
|
|
20230531,154500,141521594,1432,1432,1432,1432,0
|
|
20230531,154400,141521594,1432,1432,1432,1432,0
|
|
20230531,154300,141521594,1432,1432,1432,1432,0
|
|
20230531,154200,141521594,1432,1432,1432,1432,0
|
|
20230531,154100,141521594,1432,1432,1432,1432,0
|
|
20230531,154000,141521594,1432,1432,1432,1432,0
|
|
20230531,153900,141521594,1432,1432,1432,1432,1937
|
|
20230531,153800,141521594,1432,1432,1432,1432,0
|
|
20230531,153700,141521594,1432,1432,1432,1432,0
|
|
20230531,153600,141521594,1432,1432,1432,1432,0
|
|
20230531,153500,141521594,1432,1432,1432,1432,0
|
|
20230531,153400,141521594,1432,1432,1432,1432,0
|
|
20230531,153300,141521594,1432,1432,1432,1432,0
|
|
20230531,153200,141521594,1432,1432,1432,1432,0
|
|
20230531,153100,141521594,1432,1432,1432,1432,0
|
|
20230531,153000,141521594,1432,1432,1432,1432,1937
|
|
20230531,152900,138747810,1432,1432,1432,1432,0
|
|
20230531,152800,138747810,1432,1432,1432,1432,0
|
|
20230531,152700,138747810,1432,1432,1432,1432,0
|
|
20230531,152600,138747810,1432,1432,1432,1432,0
|
|
20230531,152500,138747810,1432,1432,1432,1432,0
|
|
20230531,152400,138747810,1432,1432,1432,1432,0
|
|
20230531,152300,138747810,1432,1432,1432,1432,0
|
|
20230531,152200,138747810,1432,1432,1432,1432,0
|
|
20230531,152100,138747810,1432,1432,1432,1432,0
|
|
20230531,152000,138747810,1432,1432,1432,1432,0
|
|
20230531,151900,138747810,1432,1432,1432,1431,403
|
|
20230531,151800,138171113,1432,1432,1432,1432,80
|
|
20230531,151700,138056553,1433,1433,1433,1433,30
|
|
20230531,151600,138013563,1433,1433,1433,1433,0
|
|
20230531,151500,138013563,1433,1433,1433,1432,123
|
|
20230531,151400,137837425,1433,1435,1435,1433,297
|
|
20230531,151300,137411726,1434,1435,1435,1434,101
|
|
20230531,151200,137266792,1435,1435,1435,1435,20
|
|
20230531,151100,137238092,1435,1435,1435,1435,1
|
|
20230531,151000,137236657,1434,1434,1434,1434,3
|
|
20230531,150900,137232355,1434,1434,1434,1434,486
|
|
20230531,150800,136535431,1435,1435,1435,1435,101
|
|
20230531,150700,136390496,1435,1435,1435,1435,0
|
|
20230531,150600,136390496,1435,1434,1435,1434,341
|
|
20230531,150500,135901487,1434,1434,1434,1434,10
|
|
20230531,150400,135887147,1434,1435,1435,1434,275
|
|
20230531,150300,135492532,1435,1435,1435,1435,0
|
|
20230531,150200,135492532,1435,1435,1435,1435,0
|
|
20230531,150100,135492532,1435,1435,1435,1435,0
|
|
20230531,150000,135492532,1435,1435,1435,1435,0
|
|
20230531,145900,135492532,1435,1435,1435,1435,0
|
|
20230531,145800,135492532,1435,1435,1435,1435,0
|
|
20230531,145700,135492532,1435,1435,1435,1435,0
|
|
20230531,145600,135492532,1435,1435,1435,1435,164
|
|
20230531,145500,135257192,1435,1435,1435,1435,5
|
|
20230531,145400,135250017,1435,1435,1435,1435,500
|
|
20230531,145300,134532517,1435,1435,1435,1435,100
|
|
20230531,145200,134389017,1435,1435,1435,1435,0
|
|
20230531,145100,134389017,1435,1435,1435,1434,34
|
|
20230531,145000,134340228,1435,1435,1435,1435,24
|
|
20230531,144900,134305788,1435,1435,1435,1435,9
|
|
20230531,144800,134292873,1435,1435,1435,1435,0
|
|
20230531,144700,134292873,1435,1435,1435,1435,790
|
|
20230531,144600,133159223,1435,1435,1435,1435,1400
|
|
20230531,144500,131150223,1435,1435,1435,1435,0
|
|
20230531,144400,131150223,1435,1435,1435,1435,1400
|
|
20230531,144300,129141223,1435,1435,1435,1435,0
|
|
20230531,144200,129141223,1435,1435,1435,1435,3
|
|
20230531,144100,129136918,1434,1434,1434,1434,7
|
|
20230531,144000,129126880,1435,1435,1435,1435,0
|
|
20230531,143900,129126880,1435,1435,1435,1435,0
|
|
20230531,143800,129126880,1435,1435,1435,1435,0
|
|
20230531,143700,129126880,1435,1435,1435,1435,1
|
|
20230531,143600,129125445,1436,1436,1436,1436,1
|
|
20230531,143500,129124009,1430,1430,1430,1430,1
|
|
20230531,143400,129122579,1436,1436,1436,1436,0
|
|
20230531,143300,129122579,1436,1430,1436,1430,185
|
|
20230531,143200,128857789,1430,1430,1430,1430,249
|
|
20230531,143100,128501719,1430,1430,1430,1430,804
|
|
20230531,143000,127351999,1430,1431,1431,1430,5347
|
|
20230531,142900,119704819,1436,1436,1436,1436,0
|
|
20230531,142800,119704819,1436,1436,1436,1436,0
|
|
20230531,142700,119704819,1436,1436,1436,1436,0
|
|
20230531,142600,119704819,1436,1436,1436,1436,0
|
|
20230531,142500,119704819,1436,1436,1436,1436,3
|
|
20230531,142400,119700511,1437,1437,1437,1437,0
|
|
20230531,142300,119700511,1437,1437,1437,1437,0
|
|
20230531,142200,119700511,1437,1437,1437,1437,0
|
|
20230531,142100,119700511,1437,1437,1437,1437,0
|
|
20230531,142000,119700511,1437,1437,1437,1437,0
|
|
20230531,141900,119700511,1437,1437,1437,1437,0
|
|
20230531,141800,119700511,1437,1437,1437,1437,0
|
|
20230531,141700,119700511,1437,1437,1437,1437,0
|
|
20230531,141600,119700511,1437,1437,1437,1437,0
|
|
20230531,141500,119700511,1437,1437,1437,1437,69
|
|
20230531,141400,119601358,1438,1438,1438,1438,305
|
|
20230531,141300,119162768,1437,1437,1437,1437,111
|
|
20230531,141200,119003261,1437,1436,1437,1436,149
|
|
20230531,141100,118789151,1437,1431,1437,1431,41
|
|
20230531,141000,118730474,1431,1431,1431,1431,64
|
|
20230531,140900,118638890,1431,1431,1431,1431,36
|
|
20230531,140800,118587374,1431,1435,1437,1431,1050
|
|
20230531,140700,117083892,1435,1438,1438,1435,92
|
|
20230531,140600,116951605,1438,1438,1438,1438,0
|
|
20230531,140500,116951605,1438,1438,1438,1438,6
|
|
20230531,140400,116942977,1441,1441,1441,1441,0
|
|
20230531,140300,116942977,1441,1441,1441,1441,0
|
|
20230531,140200,116942977,1441,1441,1441,1441,0
|
|
20230531,140100,116942977,1441,1441,1441,1441,0
|
|
20230531,140000,116942977,1441,1441,1441,1441,0
|
|
20230531,135900,116942977,1441,1441,1441,1441,0
|
|
20230531,135800,116942977,1441,1441,1441,1441,0
|
|
20230531,135700,116942977,1441,1441,1441,1441,0
|
|
20230531,135600,116942977,1441,1441,1441,1441,0
|
|
20230531,135500,116942977,1441,1441,1441,1441,0
|
|
20230531,135400,116942977,1441,1441,1441,1441,0
|
|
20230531,135300,116942977,1441,1441,1441,1441,0
|
|
20230531,135200,116942977,1441,1441,1441,1441,0
|
|
20230531,135100,116942977,1441,1441,1441,1441,0
|
|
20230531,135000,116942977,1441,1441,1441,1441,0
|
|
20230531,134900,116942977,1441,1441,1441,1441,0
|
|
20230531,134800,116942977,1441,1441,1441,1441,0
|
|
20230531,134700,116942977,1441,1441,1441,1441,0
|
|
20230531,134600,116942977,1441,1441,1441,1441,0
|
|
20230531,134500,116942977,1441,1441,1441,1441,0
|
|
20230531,134400,116942977,1441,1441,1441,1441,0
|
|
20230531,134300,116942977,1441,1441,1441,1441,0
|
|
20230531,134200,116942977,1441,1441,1441,1441,0
|
|
20230531,134100,116942977,1441,1441,1441,1441,0
|
|
20230531,134000,116942977,1441,1441,1441,1441,1
|
|
20230531,133900,116941536,1438,1436,1438,1436,2
|
|
20230531,133800,116938662,1438,1438,1438,1438,1
|
|
20230531,133700,116937224,1437,1438,1438,1436,3554
|
|
20230531,133600,111826772,1442,1442,1442,1442,0
|
|
20230531,133500,111826772,1442,1438,1442,1438,362
|
|
20230531,133400,111306172,1443,1443,1443,1443,0
|
|
20230531,133300,111306172,1443,1443,1443,1443,0
|
|
20230531,133200,111306172,1443,1443,1443,1443,0
|
|
20230531,133100,111306172,1443,1443,1443,1443,0
|
|
20230531,133000,111306172,1443,1443,1443,1443,0
|
|
20230531,132900,111306172,1443,1440,1443,1440,13
|
|
20230531,132800,111287416,1443,1441,1443,1441,2
|
|
20230531,132700,111284532,1441,1441,1441,1441,1
|
|
20230531,132600,111283091,1443,1442,1443,1442,61
|
|
20230531,132500,111195118,1445,1445,1445,1445,0
|
|
20230531,132400,111195118,1445,1445,1445,1445,0
|
|
20230531,132300,111195118,1445,1445,1445,1445,0
|
|
20230531,132200,111195118,1445,1445,1445,1445,0
|
|
20230531,132100,111195118,1445,1445,1445,1445,0
|
|
20230531,132000,111195118,1445,1445,1445,1445,0
|
|
20230531,131900,111195118,1445,1445,1445,1445,0
|
|
20230531,131800,111195118,1445,1445,1445,1445,0
|
|
20230531,131700,111195118,1445,1445,1445,1445,0
|
|
20230531,131600,111195118,1445,1445,1445,1445,0
|
|
20230531,131500,111195118,1445,1445,1445,1445,0
|
|
20230531,131400,111195118,1445,1445,1445,1445,0
|
|
20230531,131300,111195118,1445,1445,1445,1445,0
|
|
20230531,131200,111195118,1445,1445,1445,1445,0
|
|
20230531,131100,111195118,1445,1445,1445,1445,0
|
|
20230531,131000,111195118,1445,1445,1445,1445,0
|
|
20230531,130900,111195118,1445,1445,1445,1445,0
|
|
20230531,130800,111195118,1445,1445,1445,1445,0
|
|
20230531,130700,111195118,1445,1445,1445,1445,0
|
|
20230531,130600,111195118,1445,1445,1445,1445,0
|
|
20230531,130500,111195118,1445,1445,1445,1445,0
|
|
20230531,130400,111195118,1445,1445,1445,1445,0
|
|
20230531,130300,111195118,1445,1445,1445,1445,0
|
|
20230531,130200,111195118,1445,1445,1445,1445,1
|
|
20230531,130100,111193673,1445,1445,1445,1445,0
|
|
20230531,130000,111193673,1445,1445,1445,1445,0
|
|
20230531,125900,111193673,1445,1445,1445,1445,3
|
|
20230531,125800,111189338,1445,1436,1445,1436,71
|
|
20230531,125700,111087373,1445,1445,1445,1445,0
|
|
20230531,125600,111087373,1445,1436,1445,1436,95
|
|
20230531,125500,110950944,1446,1446,1446,1446,0
|
|
20230531,125400,110950944,1446,1446,1446,1446,0
|
|
20230531,125300,110950944,1446,1446,1446,1446,0
|
|
20230531,125200,110950944,1446,1446,1446,1446,0
|
|
20230531,125100,110950944,1446,1446,1446,1446,0
|
|
20230531,125000,110950944,1446,1446,1446,1446,0
|
|
20230531,124900,110950944,1446,1446,1446,1446,0
|
|
20230531,124800,110950944,1446,1437,1446,1437,775
|
|
20230531,124700,109837252,1437,1437,1437,1437,16
|
|
20230531,124600,109814260,1445,1445,1445,1445,2
|
|
20230531,124500,109811370,1446,1446,1446,1446,0
|
|
20230531,124400,109811370,1446,1446,1446,1446,0
|
|
20230531,124300,109811370,1446,1446,1446,1446,0
|
|
20230531,124200,109811370,1446,1446,1446,1446,0
|
|
20230531,124100,109811370,1446,1446,1446,1446,0
|
|
20230531,124000,109811370,1446,1446,1446,1446,0
|
|
20230531,123900,109811370,1446,1446,1446,1446,94
|
|
20230531,123800,109675446,1446,1446,1446,1446,0
|
|
20230531,123700,109675446,1446,1446,1446,1446,0
|
|
20230531,123600,109675446,1446,1446,1446,1446,0
|
|
20230531,123500,109675446,1446,1446,1446,1446,0
|
|
20230531,123400,109675446,1446,1446,1446,1446,0
|
|
20230531,123300,109675446,1446,1446,1446,1446,0
|
|
20230531,123200,109675446,1446,1446,1446,1446,0
|
|
20230531,123100,109675446,1446,1446,1446,1446,0
|
|
20230531,123000,109675446,1446,1446,1446,1446,0
|
|
20230531,122900,109675446,1446,1446,1446,1446,1
|
|
20230531,122800,109674000,1446,1446,1446,1446,0
|
|
20230531,122700,109674000,1446,1446,1446,1446,0
|
|
20230531,122600,109674000,1446,1446,1446,1446,0
|
|
20230531,122500,109674000,1446,1446,1446,1446,9
|
|
20230531,122400,109660986,1446,1446,1446,1446,82
|
|
20230531,122300,109542414,1446,1446,1446,1446,59
|
|
20230531,122200,109457100,1446,1446,1446,1446,0
|
|
20230531,122100,109457100,1446,1446,1446,1446,0
|
|
20230531,122000,109457100,1446,1446,1446,1446,0
|
|
20230531,121900,109457100,1446,1446,1446,1446,0
|
|
20230531,121800,109457100,1446,1446,1446,1446,0
|
|
20230531,121700,109457100,1446,1438,1446,1438,11
|
|
20230531,121600,109441202,1438,1438,1438,1438,90
|
|
20230531,121500,109311782,1446,1446,1446,1446,0
|
|
20230531,121400,109311782,1446,1446,1446,1446,1
|
|
20230531,121300,109310336,1446,1445,1446,1444,2189
|
|
20230531,121200,106145190,1446,1446,1446,1446,0
|
|
20230531,121100,106145190,1446,1446,1446,1446,0
|
|
20230531,121000,106145190,1446,1446,1446,1446,0
|
|
20230531,120900,106145190,1446,1446,1446,1446,0
|
|
20230531,120800,106145190,1446,1446,1446,1446,0
|
|
20230531,120700,106145190,1446,1446,1446,1446,0
|
|
20230531,120600,106145190,1446,1446,1446,1446,0
|
|
20230531,120500,106145190,1446,1446,1446,1446,0
|
|
20230531,120400,106145190,1446,1446,1446,1446,0
|
|
20230531,120300,106145190,1446,1446,1446,1446,0
|
|
20230531,120200,106145190,1446,1446,1446,1446,0
|
|
20230531,120100,106145190,1446,1446,1446,1446,0
|
|
20230531,120000,106145190,1446,1446,1446,1446,20
|
|
20230531,115900,106116270,1446,1446,1446,1446,2
|
|
20230531,115800,106113378,1446,1446,1446,1446,0
|
|
20230531,115700,106113378,1446,1446,1446,1446,1
|
|
20230531,115600,106111932,1438,1439,1439,1438,100
|
|
20230531,115500,105968040,1446,1446,1446,1446,6
|
|
20230531,115400,105959364,1446,1446,1446,1446,0
|
|
20230531,115300,105959364,1446,1446,1446,1446,0
|
|
20230531,115200,105959364,1446,1445,1446,1445,270
|
|
20230531,115100,105569063,1445,1445,1445,1445,0
|
|
20230531,115000,105569063,1445,1442,1445,1442,11
|
|
20230531,114900,105553174,1445,1445,1445,1445,0
|
|
20230531,114800,105553174,1445,1445,1445,1445,1
|
|
20230531,114700,105551729,1445,1440,1445,1440,10
|
|
20230531,114600,105537294,1445,1443,1445,1443,1001
|
|
20230531,114500,104091287,1444,1437,1444,1437,1001
|
|
20230531,114400,102652843,1444,1444,1444,1444,0
|
|
20230531,114300,102652843,1444,1437,1444,1437,354
|
|
20230531,114200,102144138,1438,1439,1439,1438,747
|
|
20230531,114100,101069326,1444,1444,1444,1444,0
|
|
20230531,114000,101069326,1444,1444,1444,1444,0
|
|
20230531,113900,101069326,1444,1444,1444,1444,0
|
|
20230531,113800,101069326,1444,1444,1444,1444,0
|
|
20230531,113700,101069326,1444,1440,1444,1440,500
|
|
20230531,113600,100349302,1440,1440,1440,1440,0
|
|
20230531,113500,100349302,1440,1440,1440,1440,0
|
|
20230531,113400,100349302,1440,1440,1440,1440,100
|
|
20230531,113300,100205302,1440,1440,1440,1440,8
|
|
20230531,113200,100193782,1440,1443,1443,1440,11626
|
|
20230531,113100,83445075,1444,1444,1444,1444,476
|
|
20230531,113000,82757731,1445,1445,1445,1445,0
|
|
20230531,112900,82757731,1445,1445,1445,1445,282
|
|
20230531,112800,82350241,1445,1443,1445,1443,501
|
|
20230531,112700,81627096,1446,1446,1446,1446,1
|
|
20230531,112600,81625650,1443,1444,1444,1443,316
|
|
20230531,112500,81169510,1446,1446,1446,1446,1
|
|
20230531,112400,81168064,1446,1446,1446,1446,0
|
|
20230531,112300,81168064,1446,1446,1446,1444,1082
|
|
20230531,112200,79604892,1447,1447,1447,1447,0
|
|
20230531,112100,79604892,1447,1447,1447,1447,1
|
|
20230531,112000,79603445,1446,1446,1446,1446,25
|
|
20230531,111900,79567295,1447,1447,1447,1447,491
|
|
20230531,111800,78856818,1447,1447,1447,1447,0
|
|
20230531,111700,78856818,1447,1447,1447,1447,0
|
|
20230531,111600,78856818,1447,1447,1447,1447,0
|
|
20230531,111500,78856818,1447,1448,1448,1447,355
|
|
20230531,111400,78343082,1448,1448,1448,1448,0
|
|
20230531,111300,78343082,1448,1448,1448,1448,500
|
|
20230531,111200,77619082,1450,1450,1450,1450,0
|
|
20230531,111100,77619082,1450,1450,1451,1450,2642
|
|
20230531,111000,73788181,1451,1450,1451,1450,644
|
|
20230531,110900,72854380,1450,1450,1450,1450,34
|
|
20230531,110800,72805080,1451,1451,1451,1451,1
|
|
20230531,110700,72803629,1451,1451,1451,1450,4066
|
|
20230531,110600,66907900,1450,1450,1450,1450,207
|
|
20230531,110500,66607750,1451,1451,1451,1451,0
|
|
20230531,110400,66607750,1451,1451,1451,1451,0
|
|
20230531,110300,66607750,1451,1451,1451,1451,16
|
|
20230531,110200,66584534,1450,1450,1450,1450,0
|
|
20230531,110100,66584534,1450,1450,1450,1450,0
|
|
20230531,110000,66584534,1450,1448,1450,1448,54
|
|
20230531,105900,66506284,1451,1448,1451,1448,1715
|
|
20230531,105800,64022958,1448,1447,1448,1446,128
|
|
20230531,105700,63837735,1447,1451,1452,1446,1293
|
|
20230531,105600,61964229,1451,1450,1451,1450,397
|
|
20230531,105500,61388359,1450,1449,1450,1449,38
|
|
20230531,105400,61333274,1448,1448,1448,1448,500
|
|
20230531,105300,60609274,1448,1448,1448,1448,86
|
|
20230531,105200,60484746,1448,1450,1450,1448,70
|
|
20230531,105100,60383382,1448,1450,1452,1448,99
|
|
20230531,105000,60239890,1450,1453,1454,1450,1490
|
|
20230531,104900,58074719,1453,1453,1453,1453,0
|
|
20230531,104800,58074719,1453,1453,1453,1453,0
|
|
20230531,104700,58074719,1453,1451,1453,1451,2
|
|
20230531,104600,58071815,1453,1453,1453,1453,0
|
|
20230531,104500,58071815,1453,1453,1453,1453,0
|
|
20230531,104400,58071815,1453,1451,1453,1451,102
|
|
20230531,104300,57923611,1451,1453,1453,1451,14
|
|
20230531,104200,57903295,1453,1451,1453,1451,1036
|
|
20230531,104100,56398200,1452,1452,1452,1452,204
|
|
20230531,104000,56101992,1451,1452,1452,1451,11
|
|
20230531,103900,56086030,1452,1452,1452,1451,783
|
|
20230531,103800,54949314,1452,1451,1452,1450,259
|
|
20230531,103700,54573520,1451,1451,1451,1450,600
|
|
20230531,103600,53703061,1451,1449,1452,1448,2183
|
|
20230531,103500,50537184,1447,1449,1449,1447,214
|
|
20230531,103400,50227244,1449,1449,1449,1449,3
|
|
20230531,103300,50222897,1449,1447,1449,1447,20
|
|
20230531,103200,50193937,1451,1446,1451,1446,6666
|
|
20230531,103100,40537878,1446,1446,1446,1446,1
|
|
20230531,103000,40536432,1446,1445,1446,1445,1111
|
|
20230531,102900,38930187,1443,1443,1443,1443,15
|
|
20230531,102800,38908542,1445,1445,1445,1445,0
|
|
20230531,102700,38908542,1445,1445,1445,1445,73
|
|
20230531,102600,38803057,1445,1445,1445,1445,0
|
|
20230531,102500,38803057,1445,1445,1445,1445,0
|
|
20230531,102400,38803057,1445,1444,1445,1444,201
|
|
20230531,102300,38512812,1445,1443,1445,1443,400
|
|
20230531,102200,37935357,1443,1443,1443,1443,100
|
|
20230531,102100,37791057,1444,1443,1444,1443,300
|
|
20230531,102000,37358102,1443,1443,1443,1443,562
|
|
20230531,101900,36547136,1443,1443,1443,1443,300
|
|
20230531,101800,36114236,1443,1442,1443,1442,845
|
|
20230531,101700,34895677,1442,1443,1443,1442,351
|
|
20230531,101600,34389533,1443,1443,1443,1443,97
|
|
20230531,101500,34249562,1443,1443,1443,1443,111
|
|
20230531,101400,34089389,1443,1442,1443,1442,1477
|
|
20230531,101300,31959553,1442,1442,1442,1442,1
|
|
20230531,101200,31958111,1443,1442,1443,1442,20
|
|
20230531,101100,31929252,1443,1442,1444,1442,514
|
|
20230531,101000,31187597,1442,1440,1442,1440,2542
|
|
20230531,100900,27525112,1440,1440,1440,1440,2
|
|
20230531,100800,27522232,1440,1440,1440,1440,0
|
|
20230531,100700,27522232,1440,1439,1440,1439,733
|
|
20230531,100600,26467444,1439,1439,1439,1439,17
|
|
20230531,100500,26442981,1439,1438,1439,1438,194
|
|
20230531,100400,26164008,1438,1438,1438,1438,19
|
|
20230531,100300,26136686,1437,1437,1437,1437,402
|
|
20230531,100200,25559012,1437,1437,1437,1437,0
|
|
20230531,100100,25559012,1437,1437,1437,1437,0
|
|
20230531,100000,25559012,1437,1437,1437,1437,809
|
|
20230531,095900,24396479,1437,1437,1437,1437,0
|
|
20230531,095800,24396479,1437,1437,1437,1437,0
|
|
20230531,095700,24396479,1437,1437,1437,1437,0
|
|
20230531,095600,24396479,1437,1437,1437,1437,0
|
|
20230531,095500,24396479,1437,1437,1437,1437,1
|
|
20230531,095400,24395042,1435,1435,1435,1435,4740
|
|
20230531,095300,17593142,1435,1433,1435,1433,505
|
|
20230531,095200,16868779,1435,1435,1435,1435,0
|
|
20230531,095100,16868779,1435,1435,1435,1435,50
|
|
20230531,095000,16797029,1435,1435,1435,1435,0
|
|
20230531,094900,16797029,1435,1435,1435,1435,178
|
|
20230531,094800,16541599,1435,1435,1435,1435,0
|
|
20230531,094700,16541599,1435,1435,1435,1435,0
|
|
20230531,094600,16541599,1435,1433,1435,1433,100
|
|
20230531,094500,16398219,1435,1435,1435,1435,1
|
|
20230531,094400,16396784,1435,1435,1435,1435,50
|
|
20230531,094300,16325034,1435,1435,1435,1435,1224
|
|
20230531,094200,14568594,1435,1435,1435,1435,0
|
|
20230531,094100,14568594,1435,1434,1435,1434,214
|
|
20230531,094000,14261717,1435,1435,1435,1435,30
|
|
20230531,093900,14218667,1435,1435,1435,1435,0
|
|
20230531,093800,14218667,1435,1434,1435,1433,1101
|
|
20230531,093700,12640468,1435,1435,1435,1435,0
|
|
20230531,093600,12640468,1435,1435,1435,1435,0
|
|
20230531,093500,12640468,1435,1435,1435,1435,0
|
|
20230531,093400,12640468,1435,1435,1435,1435,0
|
|
20230531,093300,12640468,1435,1435,1435,1435,1
|
|
20230531,093200,12639033,1435,1435,1435,1435,0
|
|
20230531,093100,12639033,1435,1435,1435,1435,0
|
|
20230531,093000,12639033,1435,1435,1435,1435,200
|
|
20230531,092900,12352033,1435,1435,1435,1435,0
|
|
20230531,092800,12352033,1435,1435,1435,1435,656
|
|
20230531,092700,11410673,1436,1436,1436,1436,0
|
|
20230531,092600,11410673,1436,1436,1436,1436,5
|
|
20230531,092500,11403493,1437,1438,1438,1437,397
|
|
20230531,092400,10832986,1438,1437,1438,1437,500
|
|
20230531,092300,10114485,1437,1434,1437,1434,1470
|
|
20230531,092200,8004384,1435,1435,1435,1435,2
|
|
20230531,092100,8001514,1435,1435,1435,1435,10
|
|
20230531,092000,7987164,1435,1434,1435,1434,551
|
|
20230531,091900,7196979,1435,1431,1435,1431,1955
|
|
20230531,091800,4395338,1431,1428,1432,1428,135
|
|
20230531,091700,4202548,1433,1433,1433,1433,0
|
|
20230531,091600,4202548,1433,1433,1433,1433,0
|
|
20230531,091500,4202548,1433,1433,1433,1433,0
|
|
20230531,091400,4202548,1433,1433,1433,1433,0
|
|
20230531,091300,4202548,1433,1433,1433,1433,0
|
|
20230531,091200,4202548,1433,1428,1433,1428,91
|
|
20230531,091100,4072591,1428,1427,1428,1427,2
|
|
20230531,091000,4069736,1428,1428,1428,1428,0
|
|
20230531,090900,4069736,1428,1428,1428,1428,0
|
|
20230531,090800,4069736,1428,1428,1428,1428,0
|
|
20230531,090700,4069736,1428,1431,1431,1419,697
|
|
20230531,090600,3080000,1431,1431,1431,1431,1
|
|
20230531,090500,3078569,1431,1424,1431,1419,704
|
|
20230531,090400,2078159,1436,1436,1436,1436,0
|
|
20230531,090300,2078159,1436,1433,1436,1433,737
|
|
20230531,090200,1021749,1433,1423,1433,1423,193
|
|
20230531,090100,747075,1423,1423,1423,1423,17
|
|
20230531,090000,722884,1423,1423,1423,1423,508
|