689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,202600,472480545,1753,1753,1753,1753,673
|
|
20230531,202500,472480545,1753,1753,1753,1753,0
|
|
20230531,202400,472480545,1753,1753,1753,1753,0
|
|
20230531,202300,472480545,1753,1753,1753,1753,0
|
|
20230531,202200,472480545,1753,1753,1753,1753,0
|
|
20230531,202100,472480545,1753,1753,1753,1753,0
|
|
20230531,202000,472480545,1753,1753,1753,1753,0
|
|
20230531,201900,472480545,1753,1753,1753,1753,0
|
|
20230531,201800,472480545,1753,1753,1753,1753,0
|
|
20230531,201700,472480545,1753,1753,1753,1753,0
|
|
20230531,201600,472480545,1753,1753,1753,1753,0
|
|
20230531,201500,472480545,1753,1753,1753,1753,0
|
|
20230531,201400,472480545,1753,1753,1753,1753,0
|
|
20230531,201300,472480545,1753,1753,1753,1753,0
|
|
20230531,201200,472480545,1753,1753,1753,1753,0
|
|
20230531,201100,472480545,1753,1753,1753,1753,0
|
|
20230531,201000,472480545,1753,1753,1753,1753,0
|
|
20230531,200900,472480545,1753,1753,1753,1753,0
|
|
20230531,200800,472480545,1753,1753,1753,1753,0
|
|
20230531,200700,472480545,1753,1753,1753,1753,0
|
|
20230531,200600,472480545,1753,1753,1753,1753,0
|
|
20230531,200500,472480545,1753,1753,1753,1753,0
|
|
20230531,200400,472480545,1753,1753,1753,1753,0
|
|
20230531,200300,472480545,1753,1753,1753,1753,0
|
|
20230531,200200,472480545,1753,1753,1753,1753,0
|
|
20230531,200100,472480545,1753,1753,1753,1753,0
|
|
20230531,200000,472480545,1753,1753,1753,1753,0
|
|
20230531,195900,472480545,1753,1753,1753,1753,0
|
|
20230531,195800,472480545,1753,1753,1753,1753,0
|
|
20230531,195700,472480545,1753,1753,1753,1753,0
|
|
20230531,195600,472480545,1753,1753,1753,1753,673
|
|
20230531,195500,472480545,1753,1753,1753,1753,0
|
|
20230531,195400,472480545,1753,1753,1753,1753,0
|
|
20230531,195300,472480545,1753,1753,1753,1753,0
|
|
20230531,195200,472480545,1753,1753,1753,1753,0
|
|
20230531,195100,472480545,1753,1753,1753,1753,0
|
|
20230531,195000,472480545,1753,1753,1753,1753,0
|
|
20230531,194900,472480545,1753,1753,1753,1753,0
|
|
20230531,194800,472480545,1753,1753,1753,1753,0
|
|
20230531,194700,472480545,1753,1753,1753,1753,0
|
|
20230531,194600,472480545,1753,1753,1753,1753,0
|
|
20230531,194500,472480545,1753,1753,1753,1753,0
|
|
20230531,194400,472480545,1753,1753,1753,1753,0
|
|
20230531,194300,472480545,1753,1753,1753,1753,0
|
|
20230531,194200,472480545,1753,1753,1753,1753,0
|
|
20230531,194100,472480545,1753,1753,1753,1753,0
|
|
20230531,194000,472480545,1753,1753,1753,1753,0
|
|
20230531,193900,472480545,1753,1753,1753,1753,0
|
|
20230531,193800,472480545,1753,1753,1753,1753,0
|
|
20230531,193700,472480545,1753,1753,1753,1753,0
|
|
20230531,193600,472480545,1753,1753,1753,1753,0
|
|
20230531,193500,472480545,1753,1753,1753,1753,0
|
|
20230531,193400,472480545,1753,1753,1753,1753,0
|
|
20230531,193300,472480545,1753,1753,1753,1753,0
|
|
20230531,193200,472480545,1753,1753,1753,1753,0
|
|
20230531,193100,472480545,1753,1753,1753,1753,0
|
|
20230531,193000,472480545,1753,1753,1753,1753,0
|
|
20230531,192900,472480545,1753,1753,1753,1753,0
|
|
20230531,192800,472480545,1753,1753,1753,1753,0
|
|
20230531,192700,472480545,1753,1753,1753,1753,0
|
|
20230531,192600,472480545,1753,1753,1753,1753,673
|
|
20230531,192500,472480545,1753,1753,1753,1753,0
|
|
20230531,192400,472480545,1753,1753,1753,1753,0
|
|
20230531,192300,472480545,1753,1753,1753,1753,0
|
|
20230531,192200,472480545,1753,1753,1753,1753,0
|
|
20230531,192100,472480545,1753,1753,1753,1753,0
|
|
20230531,192000,472480545,1753,1753,1753,1753,0
|
|
20230531,191900,472480545,1753,1753,1753,1753,0
|
|
20230531,191800,472480545,1753,1753,1753,1753,0
|
|
20230531,191700,472480545,1753,1753,1753,1753,0
|
|
20230531,191600,472480545,1753,1753,1753,1753,0
|
|
20230531,191500,472480545,1753,1753,1753,1753,0
|
|
20230531,191400,472480545,1753,1753,1753,1753,0
|
|
20230531,191300,472480545,1753,1753,1753,1753,0
|
|
20230531,191200,472480545,1753,1753,1753,1753,0
|
|
20230531,191100,472480545,1753,1753,1753,1753,0
|
|
20230531,191000,472480545,1753,1753,1753,1753,0
|
|
20230531,190900,472480545,1753,1753,1753,1753,0
|
|
20230531,190800,472480545,1753,1753,1753,1753,0
|
|
20230531,190700,472480545,1753,1753,1753,1753,0
|
|
20230531,190600,472480545,1753,1753,1753,1753,0
|
|
20230531,190500,472480545,1753,1753,1753,1753,0
|
|
20230531,190400,472480545,1753,1753,1753,1753,0
|
|
20230531,190300,472480545,1753,1753,1753,1753,0
|
|
20230531,190200,472480545,1753,1753,1753,1753,0
|
|
20230531,190100,472480545,1753,1753,1753,1753,0
|
|
20230531,190000,472480545,1753,1753,1753,1753,0
|
|
20230531,185900,472480545,1753,1753,1753,1753,0
|
|
20230531,185800,472480545,1753,1753,1753,1753,0
|
|
20230531,185700,472480545,1753,1753,1753,1753,0
|
|
20230531,185600,472480545,1753,1753,1753,1753,673
|
|
20230531,185500,472480545,1753,1753,1753,1753,0
|
|
20230531,185400,472480545,1753,1753,1753,1753,0
|
|
20230531,185300,472480545,1753,1753,1753,1753,0
|
|
20230531,185200,472480545,1753,1753,1753,1753,0
|
|
20230531,185100,472480545,1753,1753,1753,1753,0
|
|
20230531,185000,472480545,1753,1753,1753,1753,0
|
|
20230531,184900,472480545,1753,1753,1753,1753,0
|
|
20230531,184800,472480545,1753,1753,1753,1753,0
|
|
20230531,184700,472480545,1753,1753,1753,1753,0
|
|
20230531,184600,472480545,1753,1753,1753,1753,0
|
|
20230531,184500,472480545,1753,1753,1753,1753,0
|
|
20230531,184400,472480545,1753,1753,1753,1753,0
|
|
20230531,184300,472480545,1753,1753,1753,1753,0
|
|
20230531,184200,472480545,1753,1753,1753,1753,0
|
|
20230531,184100,472480545,1753,1753,1753,1753,0
|
|
20230531,184000,472480545,1753,1753,1753,1753,0
|
|
20230531,183900,472480545,1753,1753,1753,1753,0
|
|
20230531,183800,472480545,1753,1753,1753,1753,0
|
|
20230531,183700,472480545,1753,1753,1753,1753,0
|
|
20230531,183600,472480545,1753,1753,1753,1753,0
|
|
20230531,183500,472480545,1753,1753,1753,1753,0
|
|
20230531,183400,472480545,1753,1753,1753,1753,0
|
|
20230531,183300,472480545,1753,1753,1753,1753,0
|
|
20230531,183200,472480545,1753,1753,1753,1753,0
|
|
20230531,183100,472480545,1753,1753,1753,1753,0
|
|
20230531,183000,472480545,1753,1753,1753,1753,0
|
|
20230531,182900,472480545,1753,1753,1753,1753,0
|
|
20230531,182800,472480545,1753,1753,1753,1753,0
|
|
20230531,182700,472480545,1753,1753,1753,1753,0
|
|
20230531,182600,472480545,1753,1753,1753,1753,673
|
|
20230531,182500,472480545,1753,1753,1753,1753,0
|
|
20230531,182400,472480545,1753,1753,1753,1753,0
|
|
20230531,182300,472480545,1753,1753,1753,1753,0
|
|
20230531,182200,472480545,1753,1753,1753,1753,0
|
|
20230531,182100,472480545,1753,1753,1753,1753,0
|
|
20230531,182000,472480545,1753,1753,1753,1753,0
|
|
20230531,181900,472480545,1753,1753,1753,1753,0
|
|
20230531,181800,472480545,1753,1753,1753,1753,0
|
|
20230531,181700,472480545,1753,1753,1753,1753,0
|
|
20230531,181600,472480545,1753,1753,1753,1753,0
|
|
20230531,181500,472480545,1753,1753,1753,1753,0
|
|
20230531,181400,472480545,1753,1753,1753,1753,0
|
|
20230531,181300,472480545,1753,1753,1753,1753,0
|
|
20230531,181200,472480545,1753,1753,1753,1753,0
|
|
20230531,181100,472480545,1753,1753,1753,1753,0
|
|
20230531,181000,472480545,1753,1753,1753,1753,0
|
|
20230531,180900,472480545,1753,1753,1753,1753,0
|
|
20230531,180800,472480545,1753,1753,1753,1753,0
|
|
20230531,180700,472480545,1753,1753,1753,1753,0
|
|
20230531,180600,472480545,1753,1753,1753,1753,0
|
|
20230531,180500,472480545,1753,1753,1753,1753,0
|
|
20230531,180400,472480545,1753,1753,1753,1753,0
|
|
20230531,180300,472480545,1753,1753,1753,1753,0
|
|
20230531,180200,472480545,1753,1753,1753,1753,0
|
|
20230531,180100,472480545,1753,1753,1753,1753,0
|
|
20230531,180000,472480545,1753,1753,1753,1753,0
|
|
20230531,175900,472480545,1753,1753,1753,1753,0
|
|
20230531,175800,472480545,1753,1753,1753,1753,0
|
|
20230531,175700,472480545,1753,1753,1753,1753,0
|
|
20230531,175600,472480545,1753,1753,1753,1753,673
|
|
20230531,175500,472480545,1753,1753,1753,1753,0
|
|
20230531,175400,472480545,1753,1753,1753,1753,0
|
|
20230531,175300,472480545,1753,1753,1753,1753,0
|
|
20230531,175200,472480545,1753,1753,1753,1753,0
|
|
20230531,175100,472480545,1753,1753,1753,1753,0
|
|
20230531,175000,472480545,1753,1753,1753,1753,0
|
|
20230531,174900,472480545,1753,1753,1753,1753,0
|
|
20230531,174800,472480545,1753,1753,1753,1753,0
|
|
20230531,174700,472480545,1753,1753,1753,1753,0
|
|
20230531,174600,472480545,1753,1753,1753,1753,0
|
|
20230531,174500,472480545,1753,1753,1753,1753,0
|
|
20230531,174400,472480545,1753,1753,1753,1753,0
|
|
20230531,174300,472480545,1753,1753,1753,1753,0
|
|
20230531,174200,472480545,1753,1753,1753,1753,0
|
|
20230531,174100,472480545,1753,1753,1753,1753,0
|
|
20230531,174000,472480545,1753,1753,1753,1753,0
|
|
20230531,173900,472480545,1753,1753,1753,1753,0
|
|
20230531,173800,472480545,1753,1753,1753,1753,0
|
|
20230531,173700,472480545,1753,1753,1753,1753,0
|
|
20230531,173600,472480545,1753,1753,1753,1753,0
|
|
20230531,173500,472480545,1753,1753,1753,1753,0
|
|
20230531,173400,472480545,1753,1753,1753,1753,0
|
|
20230531,173300,472480545,1753,1753,1753,1753,0
|
|
20230531,173200,472480545,1753,1753,1753,1753,0
|
|
20230531,173100,472480545,1753,1753,1753,1753,0
|
|
20230531,173000,472480545,1753,1753,1753,1753,0
|
|
20230531,172900,472480545,1753,1753,1753,1753,0
|
|
20230531,172800,472480545,1753,1753,1753,1753,0
|
|
20230531,172700,472480545,1753,1753,1753,1753,0
|
|
20230531,172600,472480545,1753,1753,1753,1753,673
|
|
20230531,172500,472480545,1753,1753,1753,1753,0
|
|
20230531,172400,472480545,1753,1753,1753,1753,0
|
|
20230531,172300,472480545,1753,1753,1753,1753,0
|
|
20230531,172200,472480545,1753,1753,1753,1753,0
|
|
20230531,172100,472480545,1753,1753,1753,1753,0
|
|
20230531,172000,472480545,1753,1753,1753,1753,0
|
|
20230531,171900,472480545,1753,1753,1753,1753,0
|
|
20230531,171800,472480545,1753,1753,1753,1753,0
|
|
20230531,171700,472480545,1753,1753,1753,1753,0
|
|
20230531,171600,472480545,1753,1753,1753,1753,0
|
|
20230531,171500,472480545,1753,1753,1753,1753,0
|
|
20230531,171400,472480545,1753,1753,1753,1753,0
|
|
20230531,171300,472480545,1753,1753,1753,1753,0
|
|
20230531,171200,472480545,1753,1753,1753,1753,0
|
|
20230531,171100,472480545,1753,1753,1753,1753,0
|
|
20230531,171000,472480545,1753,1753,1753,1753,0
|
|
20230531,170900,472480545,1753,1753,1753,1753,0
|
|
20230531,170800,472480545,1753,1753,1753,1753,0
|
|
20230531,170700,472480545,1753,1753,1753,1753,0
|
|
20230531,170600,472480545,1753,1753,1753,1753,0
|
|
20230531,170500,472480545,1753,1753,1753,1753,0
|
|
20230531,170400,472480545,1753,1753,1753,1753,0
|
|
20230531,170300,472480545,1753,1753,1753,1753,0
|
|
20230531,170200,472480545,1753,1753,1753,1753,0
|
|
20230531,170100,472480545,1753,1753,1753,1753,0
|
|
20230531,170000,472480545,1753,1753,1753,1753,0
|
|
20230531,165900,472480545,1753,1753,1753,1753,0
|
|
20230531,165800,472480545,1753,1753,1753,1753,0
|
|
20230531,165700,472480545,1753,1753,1753,1753,0
|
|
20230531,165600,472480545,1753,1753,1753,1753,673
|
|
20230531,165500,472480545,1753,1753,1753,1753,0
|
|
20230531,165400,472480545,1753,1753,1753,1753,0
|
|
20230531,165300,472480545,1753,1753,1753,1753,0
|
|
20230531,165200,472480545,1753,1753,1753,1753,0
|
|
20230531,165100,472480545,1753,1753,1753,1753,0
|
|
20230531,165000,472480545,1753,1753,1753,1753,0
|
|
20230531,164900,472480545,1753,1753,1753,1753,0
|
|
20230531,164800,472480545,1753,1753,1753,1753,0
|
|
20230531,164700,472480545,1753,1753,1753,1753,0
|
|
20230531,164600,472480545,1753,1753,1753,1753,0
|
|
20230531,164500,472480545,1753,1753,1753,1753,0
|
|
20230531,164400,472480545,1753,1753,1753,1753,0
|
|
20230531,164300,472480545,1753,1753,1753,1753,0
|
|
20230531,164200,472480545,1753,1753,1753,1753,0
|
|
20230531,164100,472480545,1753,1753,1753,1753,0
|
|
20230531,164000,472480545,1753,1753,1753,1753,0
|
|
20230531,163900,472480545,1753,1753,1753,1753,0
|
|
20230531,163800,472480545,1753,1753,1753,1753,0
|
|
20230531,163700,472480545,1753,1753,1753,1753,0
|
|
20230531,163600,472480545,1753,1753,1753,1753,0
|
|
20230531,163500,472480545,1753,1753,1753,1753,0
|
|
20230531,163400,472480545,1753,1753,1753,1753,0
|
|
20230531,163300,472480545,1753,1753,1753,1753,0
|
|
20230531,163200,472480545,1753,1753,1753,1753,0
|
|
20230531,163100,472480545,1753,1753,1753,1753,0
|
|
20230531,163000,472480545,1753,1753,1753,1753,0
|
|
20230531,162900,472480545,1753,1753,1753,1753,0
|
|
20230531,162800,472480545,1753,1753,1753,1753,0
|
|
20230531,162700,472480545,1753,1753,1753,1753,0
|
|
20230531,162600,472480545,1753,1753,1753,1753,673
|
|
20230531,162500,472480545,1753,1753,1753,1753,0
|
|
20230531,162400,472480545,1753,1753,1753,1753,0
|
|
20230531,162300,472480545,1753,1753,1753,1753,0
|
|
20230531,162200,472480545,1753,1753,1753,1753,0
|
|
20230531,162100,472480545,1753,1753,1753,1753,0
|
|
20230531,162000,472480545,1753,1753,1753,1753,0
|
|
20230531,161900,472480545,1753,1753,1753,1753,0
|
|
20230531,161800,472480545,1753,1753,1753,1753,0
|
|
20230531,161700,472480545,1753,1753,1753,1753,0
|
|
20230531,161600,472480545,1753,1753,1753,1753,0
|
|
20230531,161500,472480545,1753,1753,1753,1753,0
|
|
20230531,161400,472480545,1753,1753,1753,1753,0
|
|
20230531,161300,472480545,1753,1753,1753,1753,0
|
|
20230531,161200,472480545,1753,1753,1753,1753,0
|
|
20230531,161100,472480545,1753,1753,1753,1753,0
|
|
20230531,161000,472480545,1753,1753,1753,1753,0
|
|
20230531,160900,472480545,1753,1753,1753,1753,0
|
|
20230531,160800,472480545,1753,1753,1753,1753,0
|
|
20230531,160700,472480545,1753,1753,1753,1753,0
|
|
20230531,160600,472480545,1753,1753,1753,1753,0
|
|
20230531,160500,472480545,1753,1753,1753,1753,0
|
|
20230531,160400,472480545,1753,1753,1753,1753,0
|
|
20230531,160300,472480545,1753,1753,1753,1753,0
|
|
20230531,160200,472480545,1753,1753,1753,1753,0
|
|
20230531,160100,472480545,1753,1753,1753,1753,0
|
|
20230531,160000,472480545,1753,1753,1753,1753,0
|
|
20230531,155900,472480545,1753,1753,1753,1753,0
|
|
20230531,155800,472480545,1753,1753,1753,1753,0
|
|
20230531,155700,472480545,1753,1753,1753,1753,0
|
|
20230531,155600,472480545,1753,1753,1753,1753,673
|
|
20230531,155500,472480545,1753,1753,1753,1753,0
|
|
20230531,155400,472480545,1753,1753,1753,1753,0
|
|
20230531,155300,472480545,1753,1753,1753,1753,0
|
|
20230531,155200,472480545,1753,1753,1753,1753,0
|
|
20230531,155100,472480545,1753,1753,1753,1753,0
|
|
20230531,155000,472480545,1753,1753,1753,1753,0
|
|
20230531,154900,472480545,1753,1753,1753,1753,0
|
|
20230531,154800,472480545,1753,1753,1753,1753,0
|
|
20230531,154700,472480545,1753,1753,1753,1753,0
|
|
20230531,154600,472480545,1753,1753,1753,1753,0
|
|
20230531,154500,472480545,1753,1753,1753,1753,0
|
|
20230531,154400,472480545,1753,1753,1753,1753,0
|
|
20230531,154300,472480545,1753,1753,1753,1753,0
|
|
20230531,154200,472480545,1753,1753,1753,1753,0
|
|
20230531,154100,472480545,1753,1753,1753,1753,0
|
|
20230531,154000,472480545,1753,1753,1753,1753,0
|
|
20230531,153900,472480545,1753,1753,1753,1753,0
|
|
20230531,153800,472480545,1753,1753,1753,1753,0
|
|
20230531,153700,472480545,1753,1753,1753,1753,0
|
|
20230531,153600,472480545,1753,1753,1753,1753,0
|
|
20230531,153500,472480545,1753,1753,1753,1753,0
|
|
20230531,153400,472480545,1753,1753,1753,1753,0
|
|
20230531,153300,472480545,1753,1753,1753,1753,0
|
|
20230531,153200,472480545,1753,1753,1753,1753,0
|
|
20230531,153100,472480545,1753,1753,1753,1753,0
|
|
20230531,153000,472480545,1753,1753,1753,1753,673
|
|
20230531,152900,471300776,1753,1753,1753,1753,0
|
|
20230531,152800,471300776,1753,1753,1753,1753,0
|
|
20230531,152700,471300776,1753,1753,1753,1753,0
|
|
20230531,152600,471300776,1753,1753,1753,1753,0
|
|
20230531,152500,471300776,1753,1753,1753,1753,0
|
|
20230531,152400,471300776,1753,1753,1753,1753,0
|
|
20230531,152300,471300776,1753,1753,1753,1753,0
|
|
20230531,152200,471300776,1753,1753,1753,1753,0
|
|
20230531,152100,471300776,1753,1753,1753,1753,0
|
|
20230531,152000,471300776,1753,1753,1753,1753,0
|
|
20230531,151900,471300776,1753,1753,1753,1752,117
|
|
20230531,151800,471095789,1752,1752,1752,1752,0
|
|
20230531,151700,471095789,1752,1752,1752,1752,0
|
|
20230531,151600,471095789,1752,1751,1752,1750,1225
|
|
20230531,151500,468949891,1751,1751,1751,1751,3073
|
|
20230531,151400,463569068,1751,1751,1752,1751,2004
|
|
20230531,151300,460059120,1751,1751,1751,1751,0
|
|
20230531,151200,460059120,1751,1751,1751,1751,32
|
|
20230531,151100,460003088,1751,1751,1751,1751,14
|
|
20230531,151000,459978574,1752,1751,1752,1751,56
|
|
20230531,150900,459880515,1751,1751,1752,1751,337
|
|
20230531,150800,459290424,1752,1751,1752,1751,1059
|
|
20230531,150700,457435256,1751,1752,1752,1751,1468
|
|
20230531,150600,454864289,1753,1752,1753,1752,79
|
|
20230531,150500,454725856,1752,1752,1753,1752,600
|
|
20230531,150400,453674106,1752,1751,1752,1751,735
|
|
20230531,150300,452386393,1752,1752,1752,1751,49
|
|
20230531,150200,452300567,1752,1752,1752,1751,153
|
|
20230531,150100,452032583,1752,1751,1752,1751,444
|
|
20230531,150000,451255124,1751,1752,1752,1751,1516
|
|
20230531,145900,448599965,1752,1753,1753,1752,581
|
|
20230531,145800,447581493,1754,1754,1754,1754,10
|
|
20230531,145700,447563953,1755,1757,1757,1755,970
|
|
20230531,145600,445861503,1757,1758,1758,1757,23
|
|
20230531,145500,445821082,1759,1759,1759,1759,0
|
|
20230531,145400,445821082,1759,1759,1759,1759,1
|
|
20230531,145300,445819323,1758,1758,1758,1758,0
|
|
20230531,145200,445819323,1758,1758,1758,1758,0
|
|
20230531,145100,445819323,1758,1758,1758,1758,0
|
|
20230531,145000,445819323,1758,1758,1758,1758,0
|
|
20230531,144900,445819323,1758,1759,1759,1758,130
|
|
20230531,144800,445590663,1759,1759,1759,1759,1
|
|
20230531,144700,445588904,1759,1759,1759,1759,1
|
|
20230531,144600,445587145,1758,1759,1760,1758,4
|
|
20230531,144500,445580110,1760,1760,1760,1760,2
|
|
20230531,144400,445576590,1760,1759,1760,1759,10
|
|
20230531,144300,445558991,1760,1757,1760,1756,14
|
|
20230531,144200,445534387,1749,1749,1749,1749,30
|
|
20230531,144100,445481917,1749,1754,1754,1749,300
|
|
20230531,144000,444957020,1754,1754,1754,1754,4
|
|
20230531,143900,444950004,1754,1754,1754,1754,2
|
|
20230531,143800,444946496,1754,1754,1754,1754,57
|
|
20230531,143700,444846518,1754,1754,1754,1754,0
|
|
20230531,143600,444846518,1754,1754,1754,1754,55
|
|
20230531,143500,444750048,1759,1759,1759,1759,101
|
|
20230531,143400,444572389,1759,1759,1759,1759,0
|
|
20230531,143300,444572389,1759,1759,1759,1759,57
|
|
20230531,143200,444472126,1759,1759,1759,1759,0
|
|
20230531,143100,444472126,1759,1759,1759,1759,2
|
|
20230531,143000,444468608,1759,1759,1759,1759,1
|
|
20230531,142900,444466849,1759,1759,1759,1759,1
|
|
20230531,142800,444465090,1759,1759,1759,1759,1
|
|
20230531,142700,444463331,1759,1758,1759,1757,3
|
|
20230531,142600,444458057,1754,1754,1754,1754,712
|
|
20230531,142500,443209209,1754,1754,1754,1754,0
|
|
20230531,142400,443209209,1754,1753,1754,1753,7
|
|
20230531,142300,443196937,1750,1750,1750,1750,0
|
|
20230531,142200,443196937,1750,1750,1750,1750,18
|
|
20230531,142100,443165437,1750,1750,1750,1750,14
|
|
20230531,142000,443140937,1750,1750,1750,1750,428
|
|
20230531,141900,442391937,1750,1750,1750,1750,264
|
|
20230531,141800,441929937,1750,1749,1750,1749,5557
|
|
20230531,141700,432205816,1749,1749,1749,1749,1579
|
|
20230531,141600,429444145,1750,1752,1752,1750,15578
|
|
20230531,141500,402173670,1753,1752,1753,1752,5
|
|
20230531,141400,402164909,1752,1752,1752,1752,34
|
|
20230531,141300,402105341,1753,1752,1753,1752,93
|
|
20230531,141200,401942348,1753,1751,1753,1751,853
|
|
20230531,141100,400448010,1752,1751,1752,1751,131
|
|
20230531,141000,400218529,1751,1751,1752,1751,289
|
|
20230531,140900,399712256,1752,1752,1753,1752,567
|
|
20230531,140800,398718854,1753,1752,1753,1752,219
|
|
20230531,140700,398335146,1751,1751,1751,1751,0
|
|
20230531,140600,398335146,1751,1751,1751,1751,0
|
|
20230531,140500,398335146,1751,1751,1751,1751,0
|
|
20230531,140400,398335146,1751,1751,1751,1751,103
|
|
20230531,140300,398154793,1754,1751,1754,1751,155
|
|
20230531,140200,397883282,1751,1752,1752,1751,2658
|
|
20230531,140100,393226628,1753,1752,1753,1752,573
|
|
20230531,140000,392222532,1752,1753,1753,1752,678
|
|
20230531,135900,391034075,1753,1753,1753,1753,1100
|
|
20230531,135800,389105775,1753,1754,1754,1753,3218
|
|
20230531,135700,383462342,1754,1754,1754,1754,2001
|
|
20230531,135600,379952588,1754,1754,1754,1754,30
|
|
20230531,135500,379899968,1754,1754,1754,1754,0
|
|
20230531,135400,379899968,1754,1754,1754,1754,20
|
|
20230531,135300,379864888,1759,1759,1759,1759,1
|
|
20230531,135200,379863129,1754,1754,1754,1754,224
|
|
20230531,135100,379470233,1755,1760,1760,1755,1744
|
|
20230531,135000,376401218,1760,1765,1765,1760,257
|
|
20230531,134900,375948893,1755,1755,1755,1755,151
|
|
20230531,134800,375683888,1755,1755,1755,1755,0
|
|
20230531,134700,375683888,1755,1755,1765,1755,196
|
|
20230531,134600,375339848,1755,1755,1755,1755,0
|
|
20230531,134500,375339848,1755,1755,1755,1755,0
|
|
20230531,134400,375339848,1755,1755,1755,1754,2040
|
|
20230531,134300,371759686,1754,1754,1755,1754,935
|
|
20230531,134200,370118873,1754,1754,1754,1754,79
|
|
20230531,134100,369980307,1754,1754,1754,1754,2096
|
|
20230531,134000,366303923,1755,1754,1755,1754,61
|
|
20230531,133900,366196894,1754,1755,1755,1754,563
|
|
20230531,133800,365209322,1755,1755,1755,1755,0
|
|
20230531,133700,365209322,1755,1755,1755,1755,259
|
|
20230531,133600,364754777,1755,1756,1756,1755,293
|
|
20230531,133500,364240559,1755,1755,1755,1755,642
|
|
20230531,133400,363113849,1756,1756,1756,1756,9475
|
|
20230531,133300,346475749,1756,1756,1756,1756,79
|
|
20230531,133200,346337025,1756,1757,1757,1756,2800
|
|
20230531,133100,341419109,1756,1756,1756,1756,100
|
|
20230531,133000,341243509,1756,1757,1757,1756,815
|
|
20230531,132900,339811842,1757,1758,1758,1757,1000
|
|
20230531,132800,338054560,1765,1765,1765,1765,0
|
|
20230531,132700,338054560,1765,1766,1766,1765,12
|
|
20230531,132600,338033370,1757,1766,1766,1757,1120
|
|
20230531,132500,336064606,1762,1762,1762,1762,129
|
|
20230531,132400,335837308,1762,1759,1762,1757,543
|
|
20230531,132300,334882886,1766,1766,1766,1766,0
|
|
20230531,132200,334882886,1766,1759,1766,1759,548
|
|
20230531,132100,333918947,1757,1759,1759,1757,3000
|
|
20230531,132000,328646905,1759,1759,1759,1759,0
|
|
20230531,131900,328646905,1759,1761,1761,1759,100
|
|
20230531,131800,328470905,1758,1758,1758,1758,227
|
|
20230531,131700,328071839,1757,1758,1758,1757,2119
|
|
20230531,131600,324348068,1766,1759,1766,1758,1029
|
|
20230531,131500,322538829,1762,1759,1762,1759,77
|
|
20230531,131400,322403309,1759,1761,1761,1759,1037
|
|
20230531,131300,320578807,1761,1763,1763,1761,11
|
|
20230531,131200,320559432,1763,1763,1763,1763,0
|
|
20230531,131100,320559432,1763,1764,1768,1763,1014
|
|
20230531,131000,318766744,1768,1765,1768,1765,161
|
|
20230531,130900,318482292,1765,1766,1766,1765,3
|
|
20230531,130800,318476995,1765,1766,1766,1765,2
|
|
20230531,130700,318473464,1766,1767,1767,1766,3
|
|
20230531,130600,318468165,1767,1767,1767,1763,3
|
|
20230531,130500,318462868,1768,1767,1768,1761,523
|
|
20230531,130400,317538258,1768,1764,1768,1762,121
|
|
20230531,130300,317324345,1761,1767,1768,1761,19
|
|
20230531,130200,317290761,1759,1759,1759,1759,0
|
|
20230531,130100,317290761,1759,1759,1759,1759,2
|
|
20230531,130000,317287243,1766,1767,1768,1766,42
|
|
20230531,125900,317213017,1767,1767,1767,1767,476
|
|
20230531,125800,316371925,1767,1767,1767,1767,1
|
|
20230531,125700,316370158,1767,1767,1767,1767,0
|
|
20230531,125600,316370158,1767,1767,1767,1767,0
|
|
20230531,125500,316370158,1767,1767,1767,1767,15
|
|
20230531,125400,316343653,1767,1767,1767,1767,0
|
|
20230531,125300,316343653,1767,1767,1767,1767,5
|
|
20230531,125200,316334818,1767,1767,1767,1767,0
|
|
20230531,125100,316334818,1767,1759,1768,1759,790
|
|
20230531,125000,314942062,1759,1764,1764,1759,1568
|
|
20230531,124900,312183198,1767,1767,1767,1767,30
|
|
20230531,124800,312130188,1767,1767,1767,1767,0
|
|
20230531,124700,312130188,1767,1767,1767,1767,0
|
|
20230531,124600,312130188,1767,1767,1767,1767,0
|
|
20230531,124500,312130188,1767,1767,1767,1767,5
|
|
20230531,124400,312121353,1764,1767,1767,1764,1000
|
|
20230531,124300,310356284,1768,1767,1768,1766,1903
|
|
20230531,124200,306991791,1764,1767,1768,1764,27
|
|
20230531,124100,306944075,1768,1768,1768,1768,0
|
|
20230531,124000,306944075,1768,1765,1768,1765,662
|
|
20230531,123900,305773827,1768,1766,1768,1766,662
|
|
20230531,123800,304603843,1767,1762,1767,1762,662
|
|
20230531,123700,303435730,1760,1761,1761,1760,2069
|
|
20230531,123600,299793290,1761,1761,1761,1761,429
|
|
20230531,123500,299037821,1761,1762,1762,1761,555
|
|
20230531,123400,298060465,1762,1762,1762,1762,14
|
|
20230531,123300,298035797,1762,1762,1763,1762,10
|
|
20230531,123200,298018176,1762,1763,1763,1762,712
|
|
20230531,123100,296762925,1763,1763,1763,1763,1
|
|
20230531,123000,296761162,1761,1761,1761,1761,1
|
|
20230531,122900,296759401,1761,1761,1761,1761,60
|
|
20230531,122800,296653741,1761,1761,1761,1761,380
|
|
20230531,122700,295984561,1761,1761,1761,1761,0
|
|
20230531,122600,295984561,1761,1761,1761,1761,0
|
|
20230531,122500,295984561,1761,1761,1761,1761,7
|
|
20230531,122400,295972234,1761,1761,1761,1761,58
|
|
20230531,122300,295870096,1761,1763,1763,1761,144
|
|
20230531,122200,295616490,1763,1764,1765,1763,1445
|
|
20230531,122100,293066290,1765,1765,1765,1765,1
|
|
20230531,122000,293064525,1765,1765,1765,1765,3
|
|
20230531,121900,293059230,1762,1762,1762,1762,0
|
|
20230531,121800,293059230,1762,1762,1762,1762,10
|
|
20230531,121700,293041610,1762,1762,1762,1762,2400
|
|
20230531,121600,288812810,1765,1765,1765,1765,0
|
|
20230531,121500,288812810,1765,1763,1765,1763,6
|
|
20230531,121400,288802230,1763,1766,1766,1763,112
|
|
20230531,121300,288604572,1765,1765,1765,1765,194
|
|
20230531,121200,288262162,1765,1768,1768,1765,2498
|
|
20230531,121100,283848827,1768,1768,1768,1768,76
|
|
20230531,121000,283714459,1769,1768,1769,1768,180
|
|
20230531,120900,283396073,1768,1769,1769,1768,531
|
|
20230531,120800,282456967,1769,1769,1769,1769,418
|
|
20230531,120700,281717525,1768,1768,1768,1768,304
|
|
20230531,120600,281180053,1766,1766,1766,1766,23
|
|
20230531,120500,281139435,1766,1767,1767,1766,345
|
|
20230531,120400,280530143,1768,1769,1769,1768,271
|
|
20230531,120300,280051005,1769,1769,1769,1769,16
|
|
20230531,120200,280022701,1770,1770,1770,1770,651
|
|
20230531,120100,278870431,1770,1769,1770,1769,1248
|
|
20230531,120000,276661980,1769,1770,1770,1769,233
|
|
20230531,115900,276249572,1770,1770,1770,1770,966
|
|
20230531,115800,274539752,1770,1770,1770,1770,652
|
|
20230531,115700,273385712,1769,1769,1769,1769,934
|
|
20230531,115600,271733466,1768,1768,1768,1767,66
|
|
20230531,115500,271616780,1767,1767,1767,1767,498
|
|
20230531,115400,270736814,1767,1767,1767,1767,0
|
|
20230531,115300,270736814,1767,1766,1767,1766,108
|
|
20230531,115200,270545981,1766,1766,1766,1766,22
|
|
20230531,115100,270507129,1766,1766,1766,1766,1
|
|
20230531,115000,270505363,1762,1762,1767,1762,92
|
|
20230531,114900,270343217,1762,1763,1763,1762,542
|
|
20230531,114800,269387689,1763,1763,1763,1763,352
|
|
20230531,114700,268767113,1764,1763,1764,1763,43
|
|
20230531,114600,268691303,1762,1763,1763,1762,1122
|
|
20230531,114500,266714335,1763,1763,1763,1763,0
|
|
20230531,114400,266714335,1763,1761,1764,1761,42
|
|
20230531,114300,266640347,1761,1761,1764,1761,312
|
|
20230531,114200,266090912,1761,1759,1761,1759,591
|
|
20230531,114100,265051341,1759,1759,1759,1759,466
|
|
20230531,114000,264231647,1761,1760,1761,1759,89
|
|
20230531,113900,264075019,1765,1765,1765,1765,0
|
|
20230531,113800,264075019,1765,1765,1765,1764,1373
|
|
20230531,113700,261651735,1765,1764,1766,1764,1701
|
|
20230531,113600,258649497,1765,1760,1765,1760,564
|
|
20230531,113500,257655535,1759,1759,1759,1759,221
|
|
20230531,113400,257266796,1759,1759,1759,1759,0
|
|
20230531,113300,257266796,1759,1759,1759,1759,19
|
|
20230531,113200,257233375,1760,1760,1760,1760,0
|
|
20230531,113100,257233375,1760,1760,1760,1760,0
|
|
20230531,113000,257233375,1760,1757,1760,1757,101
|
|
20230531,112900,257055915,1760,1760,1760,1760,0
|
|
20230531,112800,257055915,1760,1759,1760,1757,1136
|
|
20230531,112700,255057323,1759,1759,1759,1759,0
|
|
20230531,112600,255057323,1759,1759,1759,1759,28
|
|
20230531,112500,255008071,1759,1759,1759,1759,1
|
|
20230531,112400,255006312,1756,1756,1756,1756,134
|
|
20230531,112300,254771008,1756,1756,1756,1756,54
|
|
20230531,112200,254676184,1756,1756,1756,1756,9
|
|
20230531,112100,254660380,1756,1756,1756,1756,1
|
|
20230531,112000,254658624,1753,1753,1753,1753,388
|
|
20230531,111900,253978460,1753,1753,1753,1753,0
|
|
20230531,111800,253978460,1753,1753,1753,1753,45
|
|
20230531,111700,253899575,1753,1753,1753,1753,2
|
|
20230531,111600,253896069,1756,1756,1756,1756,100
|
|
20230531,111500,253720469,1756,1755,1756,1755,574
|
|
20230531,111400,252712716,1755,1755,1755,1755,13
|
|
20230531,111300,252689901,1752,1752,1752,1752,956
|
|
20230531,111200,251014989,1752,1752,1752,1752,274
|
|
20230531,111100,250534941,1752,1753,1753,1752,3385
|
|
20230531,111000,244603266,1756,1753,1756,1753,176
|
|
20230531,110900,244294300,1753,1754,1754,1753,2020
|
|
20230531,110800,240752209,1754,1755,1756,1754,5128
|
|
20230531,110700,231752600,1756,1756,1756,1756,3
|
|
20230531,110600,231747332,1756,1756,1756,1756,0
|
|
20230531,110500,231747332,1756,1756,1756,1756,0
|
|
20230531,110400,231747332,1756,1758,1758,1755,396
|
|
20230531,110300,231052192,1758,1756,1758,1756,1666
|
|
20230531,110200,228126654,1755,1756,1756,1755,6136
|
|
20230531,110100,217356566,1760,1757,1760,1757,113
|
|
20230531,110000,217157704,1756,1760,1760,1756,14
|
|
20230531,105900,217133100,1762,1762,1762,1762,0
|
|
20230531,105800,217133100,1762,1756,1762,1756,138
|
|
20230531,105700,216890329,1756,1756,1756,1756,115
|
|
20230531,105600,216688389,1762,1762,1762,1762,1
|
|
20230531,105500,216686627,1762,1756,1762,1755,3107
|
|
20230531,105400,211230795,1756,1760,1760,1756,6104
|
|
20230531,105300,200500054,1763,1763,1763,1763,4
|
|
20230531,105200,200493002,1763,1760,1763,1760,7
|
|
20230531,105100,200480667,1763,1760,1763,1760,50
|
|
20230531,105000,200392601,1763,1763,1763,1763,3
|
|
20230531,104900,200387312,1764,1763,1764,1763,775
|
|
20230531,104800,199020982,1764,1764,1764,1764,5
|
|
20230531,104700,199012162,1763,1763,1763,1760,96
|
|
20230531,104600,198842917,1760,1760,1760,1760,758
|
|
20230531,104500,197508837,1760,1761,1761,1760,548
|
|
20230531,104400,196544347,1761,1761,1761,1761,94
|
|
20230531,104300,196378813,1762,1764,1764,1762,122
|
|
20230531,104200,196163839,1762,1763,1764,1762,2512
|
|
20230531,104100,191736685,1765,1765,1765,1765,0
|
|
20230531,104000,191736685,1765,1762,1765,1762,205
|
|
20230531,103900,191375460,1765,1762,1765,1762,45
|
|
20230531,103800,191296155,1765,1763,1765,1762,1115
|
|
20230531,103700,189329385,1766,1766,1766,1766,0
|
|
20230531,103600,189329385,1766,1763,1766,1763,69
|
|
20230531,103500,189207735,1762,1763,1763,1762,1610
|
|
20230531,103400,186369915,1763,1763,1763,1762,5
|
|
20230531,103300,186361102,1763,1762,1763,1762,501
|
|
20230531,103200,185478339,1763,1763,1763,1763,0
|
|
20230531,103100,185478339,1763,1763,1763,1763,1975
|
|
20230531,103000,181996414,1763,1763,1763,1763,101
|
|
20230531,102900,181818351,1769,1769,1769,1769,0
|
|
20230531,102800,181818351,1769,1769,1769,1769,0
|
|
20230531,102700,181818351,1769,1769,1769,1769,0
|
|
20230531,102600,181818351,1769,1764,1769,1764,186
|
|
20230531,102500,181489357,1764,1763,1764,1763,622
|
|
20230531,102400,180392766,1764,1764,1764,1764,141
|
|
20230531,102300,180144042,1765,1768,1769,1765,1168
|
|
20230531,102200,178081364,1770,1770,1770,1770,0
|
|
20230531,102100,178081364,1770,1770,1770,1770,0
|
|
20230531,102000,178081364,1770,1770,1770,1770,1
|
|
20230531,101900,178079594,1766,1767,1767,1766,80
|
|
20230531,101800,177938296,1770,1770,1770,1770,1298
|
|
20230531,101700,175640836,1772,1770,1773,1770,10908
|
|
20230531,101600,156314084,1770,1766,1770,1766,373
|
|
20230531,101500,155654176,1766,1766,1766,1766,130
|
|
20230531,101400,155424596,1766,1768,1769,1766,1884
|
|
20230531,101300,152092881,1768,1768,1768,1768,505
|
|
20230531,101200,151200041,1768,1768,1768,1768,0
|
|
20230531,101100,151200041,1768,1768,1769,1768,38
|
|
20230531,101000,151132856,1768,1768,1768,1766,4737
|
|
20230531,100900,142764660,1768,1769,1769,1768,3
|
|
20230531,100800,142759354,1769,1769,1769,1769,0
|
|
20230531,100700,142759354,1769,1769,1769,1769,76
|
|
20230531,100600,142624910,1769,1769,1769,1769,76
|
|
20230531,100500,142490466,1769,1770,1770,1769,1111
|
|
20230531,100400,140524029,1770,1770,1770,1770,0
|
|
20230531,100300,140524029,1770,1770,1770,1770,3
|
|
20230531,100200,140518719,1770,1770,1770,1770,0
|
|
20230531,100100,140518719,1770,1770,1770,1770,0
|
|
20230531,100000,140518719,1770,1770,1770,1770,1429
|
|
20230531,095900,137989389,1770,1767,1770,1767,3
|
|
20230531,095800,137984083,1770,1766,1771,1766,3033
|
|
20230531,095700,132616204,1766,1771,1771,1766,11113
|
|
20230531,095600,112988278,1771,1771,1771,1771,0
|
|
20230531,095500,112988278,1771,1770,1771,1770,8
|
|
20230531,095400,112974116,1771,1771,1771,1771,3
|
|
20230531,095300,112968803,1771,1771,1771,1771,157
|
|
20230531,095200,112690756,1771,1770,1771,1770,1696
|
|
20230531,095100,109688835,1768,1768,1768,1768,281
|
|
20230531,095000,109192027,1770,1770,1770,1770,0
|
|
20230531,094900,109192027,1770,1771,1771,1770,117
|
|
20230531,094800,108984825,1771,1771,1771,1771,1
|
|
20230531,094700,108983054,1772,1767,1772,1767,253
|
|
20230531,094600,108535412,1766,1766,1766,1766,1
|
|
20230531,094500,108533646,1767,1770,1770,1767,38
|
|
20230531,094400,108466491,1772,1772,1772,1772,12
|
|
20230531,094300,108445227,1771,1770,1772,1770,3
|
|
20230531,094200,108439914,1770,1770,1770,1770,46
|
|
20230531,094100,108358494,1772,1770,1772,1770,201
|
|
20230531,094000,108002429,1770,1772,1772,1766,433
|
|
20230531,093900,107237005,1769,1772,1772,1769,2959
|
|
20230531,093800,101999783,1773,1772,1773,1772,29
|
|
20230531,093700,101948375,1773,1772,1773,1772,36
|
|
20230531,093600,101884565,1772,1772,1773,1772,197
|
|
20230531,093500,101535478,1772,1772,1772,1771,304
|
|
20230531,093400,100997087,1772,1774,1774,1772,47
|
|
20230531,093300,100913796,1773,1775,1775,1773,20
|
|
20230531,093200,100878315,1774,1770,1774,1769,4082
|
|
20230531,093100,93649935,1770,1766,1770,1766,679
|
|
20230531,093000,92449283,1766,1765,1766,1765,338
|
|
20230531,092900,91852712,1758,1758,1758,1758,90
|
|
20230531,092800,91694492,1758,1758,1758,1758,50
|
|
20230531,092700,91606592,1766,1766,1767,1766,1847
|
|
20230531,092600,88344789,1766,1766,1766,1766,106
|
|
20230531,092500,88157593,1766,1757,1766,1757,10
|
|
20230531,092400,88140014,1757,1757,1757,1757,624
|
|
20230531,092300,87043646,1766,1760,1766,1753,1861
|
|
20230531,092200,83775478,1766,1766,1766,1766,132
|
|
20230531,092100,83542366,1762,1759,1762,1759,15166
|
|
20230531,092000,56821426,1759,1758,1759,1758,5010
|
|
20230531,091900,48008846,1759,1759,1759,1759,242
|
|
20230531,091800,47583168,1761,1761,1761,1761,0
|
|
20230531,091700,47583168,1761,1753,1762,1753,6603
|
|
20230531,091600,35998980,1750,1750,1750,1750,12
|
|
20230531,091500,35977980,1753,1750,1753,1750,4
|
|
20230531,091400,35970971,1754,1753,1754,1749,103
|
|
20230531,091300,35790507,1754,1754,1754,1753,256
|
|
20230531,091200,35341492,1754,1755,1755,1754,25
|
|
20230531,091100,35297622,1755,1754,1755,1754,84
|
|
20230531,091000,35150221,1754,1750,1754,1750,818
|
|
20230531,090900,33716341,1754,1750,1754,1749,881
|
|
20230531,090800,32175223,1750,1755,1756,1750,4148
|
|
20230531,090700,24914061,1756,1756,1756,1751,712
|
|
20230531,090600,23666314,1756,1755,1756,1753,576
|
|
20230531,090500,22656451,1756,1756,1757,1755,18
|
|
20230531,090400,22624844,1756,1757,1757,1756,319
|
|
20230531,090300,22064373,1757,1756,1757,1756,190
|
|
20230531,090200,21730641,1756,1759,1759,1756,636
|
|
20230531,090100,20612938,1760,1766,1767,1760,3500
|
|
20230531,090000,14442348,1766,1766,1766,1766,8122
|