646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230530,194300,37970665627,657,657,657,657,400057
|
|
20230530,194200,37970665627,657,657,657,657,0
|
|
20230530,194100,37970665627,657,657,657,657,0
|
|
20230530,194000,37970665627,657,657,657,657,0
|
|
20230530,193900,37970665627,657,657,657,657,0
|
|
20230530,193800,37970665627,657,657,657,657,0
|
|
20230530,193700,37970665627,657,657,657,657,0
|
|
20230530,193600,37970665627,657,657,657,657,0
|
|
20230530,193500,37970665627,657,657,657,657,0
|
|
20230530,193400,37970665627,657,657,657,657,0
|
|
20230530,193300,37970665627,657,657,657,657,0
|
|
20230530,193200,37970665627,657,657,657,657,0
|
|
20230530,193100,37970665627,657,657,657,657,0
|
|
20230530,193000,37970665627,657,657,657,657,0
|
|
20230530,192900,37970665627,657,657,657,657,0
|
|
20230530,192800,37970665627,657,657,657,657,0
|
|
20230530,192700,37970665627,657,657,657,657,0
|
|
20230530,192600,37970665627,657,657,657,657,0
|
|
20230530,192500,37970665627,657,657,657,657,0
|
|
20230530,192400,37970665627,657,657,657,657,0
|
|
20230530,192300,37970665627,657,657,657,657,0
|
|
20230530,192200,37970665627,657,657,657,657,0
|
|
20230530,192100,37970665627,657,657,657,657,0
|
|
20230530,192000,37970665627,657,657,657,657,0
|
|
20230530,191900,37970665627,657,657,657,657,0
|
|
20230530,191800,37970665627,657,657,657,657,0
|
|
20230530,191700,37970665627,657,657,657,657,0
|
|
20230530,191600,37970665627,657,657,657,657,0
|
|
20230530,191500,37970665627,657,657,657,657,0
|
|
20230530,191400,37970665627,657,657,657,657,0
|
|
20230530,191300,37970665627,657,657,657,657,400057
|
|
20230530,191200,37970665627,657,657,657,657,0
|
|
20230530,191100,37970665627,657,657,657,657,0
|
|
20230530,191000,37970665627,657,657,657,657,0
|
|
20230530,190900,37970665627,657,657,657,657,0
|
|
20230530,190800,37970665627,657,657,657,657,0
|
|
20230530,190700,37970665627,657,657,657,657,0
|
|
20230530,190600,37970665627,657,657,657,657,0
|
|
20230530,190500,37970665627,657,657,657,657,0
|
|
20230530,190400,37970665627,657,657,657,657,0
|
|
20230530,190300,37970665627,657,657,657,657,0
|
|
20230530,190200,37970665627,657,657,657,657,0
|
|
20230530,190100,37970665627,657,657,657,657,0
|
|
20230530,190000,37970665627,657,657,657,657,0
|
|
20230530,185900,37970665627,657,657,657,657,0
|
|
20230530,185800,37970665627,657,657,657,657,0
|
|
20230530,185700,37970665627,657,657,657,657,0
|
|
20230530,185600,37970665627,657,657,657,657,0
|
|
20230530,185500,37970665627,657,657,657,657,0
|
|
20230530,185400,37970665627,657,657,657,657,0
|
|
20230530,185300,37970665627,657,657,657,657,0
|
|
20230530,185200,37970665627,657,657,657,657,0
|
|
20230530,185100,37970665627,657,657,657,657,0
|
|
20230530,185000,37970665627,657,657,657,657,0
|
|
20230530,184900,37970665627,657,657,657,657,0
|
|
20230530,184800,37970665627,657,657,657,657,0
|
|
20230530,184700,37970665627,657,657,657,657,0
|
|
20230530,184600,37970665627,657,657,657,657,0
|
|
20230530,184500,37970665627,657,657,657,657,0
|
|
20230530,184400,37970665627,657,657,657,657,0
|
|
20230530,184300,37970665627,657,657,657,657,400057
|
|
20230530,184200,37970665627,657,657,657,657,0
|
|
20230530,184100,37970665627,657,657,657,657,0
|
|
20230530,184000,37970665627,657,657,657,657,0
|
|
20230530,183900,37970665627,657,657,657,657,0
|
|
20230530,183800,37970665627,657,657,657,657,0
|
|
20230530,183700,37970665627,657,657,657,657,0
|
|
20230530,183600,37970665627,657,657,657,657,0
|
|
20230530,183500,37970665627,657,657,657,657,0
|
|
20230530,183400,37970665627,657,657,657,657,0
|
|
20230530,183300,37970665627,657,657,657,657,0
|
|
20230530,183200,37970665627,657,657,657,657,0
|
|
20230530,183100,37970665627,657,657,657,657,0
|
|
20230530,183000,37970665627,657,657,657,657,0
|
|
20230530,182900,37970665627,657,657,657,657,0
|
|
20230530,182800,37970665627,657,657,657,657,0
|
|
20230530,182700,37970665627,657,657,657,657,0
|
|
20230530,182600,37970665627,657,657,657,657,0
|
|
20230530,182500,37970665627,657,657,657,657,0
|
|
20230530,182400,37970665627,657,657,657,657,0
|
|
20230530,182300,37970665627,657,657,657,657,0
|
|
20230530,182200,37970665627,657,657,657,657,0
|
|
20230530,182100,37970665627,657,657,657,657,0
|
|
20230530,182000,37970665627,657,657,657,657,0
|
|
20230530,181900,37970665627,657,657,657,657,0
|
|
20230530,181800,37970665627,657,657,657,657,0
|
|
20230530,181700,37970665627,657,657,657,657,0
|
|
20230530,181600,37970665627,657,657,657,657,0
|
|
20230530,181500,37970665627,657,657,657,657,0
|
|
20230530,181400,37970665627,657,657,657,657,0
|
|
20230530,181300,37970665627,657,657,657,657,400057
|
|
20230530,181200,37970665627,657,657,657,657,0
|
|
20230530,181100,37970665627,657,657,657,657,0
|
|
20230530,181000,37970665627,657,657,657,657,0
|
|
20230530,180900,37970665627,657,657,657,657,0
|
|
20230530,180800,37970665627,657,657,657,657,0
|
|
20230530,180700,37970665627,657,657,657,657,0
|
|
20230530,180600,37970665627,657,657,657,657,0
|
|
20230530,180500,37970665627,657,657,657,657,0
|
|
20230530,180400,37970665627,657,657,657,657,0
|
|
20230530,180300,37970665627,657,657,657,657,0
|
|
20230530,180200,37970665627,657,657,657,657,0
|
|
20230530,180100,37970665627,657,657,657,657,0
|
|
20230530,180000,37970665627,657,657,657,657,0
|
|
20230530,175900,37970665627,657,657,657,657,0
|
|
20230530,175800,37970665627,657,657,657,657,0
|
|
20230530,175700,37970665627,657,657,657,657,0
|
|
20230530,175600,37970665627,657,657,657,657,0
|
|
20230530,175500,37970665627,657,657,657,657,0
|
|
20230530,175400,37970665627,657,657,657,657,0
|
|
20230530,175300,37970665627,657,657,657,657,0
|
|
20230530,175200,37970665627,657,657,657,657,0
|
|
20230530,175100,37970665627,657,657,657,657,0
|
|
20230530,175000,37970665627,657,657,657,657,0
|
|
20230530,174900,37970665627,657,657,657,657,0
|
|
20230530,174800,37970665627,657,657,657,657,0
|
|
20230530,174700,37970665627,657,657,657,657,0
|
|
20230530,174600,37970665627,657,657,657,657,0
|
|
20230530,174500,37970665627,657,657,657,657,0
|
|
20230530,174400,37970665627,657,657,657,657,0
|
|
20230530,174300,37970665627,657,657,657,657,400057
|
|
20230530,174200,37970665627,657,657,657,657,0
|
|
20230530,174100,37970665627,657,657,657,657,0
|
|
20230530,174000,37970665627,657,657,657,657,0
|
|
20230530,173900,37970665627,657,657,657,657,0
|
|
20230530,173800,37970665627,657,657,657,657,0
|
|
20230530,173700,37970665627,657,657,657,657,0
|
|
20230530,173600,37970665627,657,657,657,657,0
|
|
20230530,173500,37970665627,657,657,657,657,0
|
|
20230530,173400,37970665627,657,657,657,657,0
|
|
20230530,173300,37970665627,657,657,657,657,0
|
|
20230530,173200,37970665627,657,657,657,657,0
|
|
20230530,173100,37970665627,657,657,657,657,0
|
|
20230530,173000,37970665627,657,657,657,657,0
|
|
20230530,172900,37970665627,657,657,657,657,0
|
|
20230530,172800,37970665627,657,657,657,657,0
|
|
20230530,172700,37970665627,657,657,657,657,0
|
|
20230530,172600,37970665627,657,657,657,657,0
|
|
20230530,172500,37970665627,657,657,657,657,0
|
|
20230530,172400,37970665627,657,657,657,657,0
|
|
20230530,172300,37970665627,657,657,657,657,0
|
|
20230530,172200,37970665627,657,657,657,657,0
|
|
20230530,172100,37970665627,657,657,657,657,0
|
|
20230530,172000,37970665627,657,657,657,657,0
|
|
20230530,171900,37970665627,657,657,657,657,0
|
|
20230530,171800,37970665627,657,657,657,657,0
|
|
20230530,171700,37970665627,657,657,657,657,0
|
|
20230530,171600,37970665627,657,657,657,657,0
|
|
20230530,171500,37970665627,657,657,657,657,0
|
|
20230530,171400,37970665627,657,657,657,657,0
|
|
20230530,171300,37970665627,657,657,657,657,400057
|
|
20230530,171200,37970665627,657,657,657,657,0
|
|
20230530,171100,37970665627,657,657,657,657,0
|
|
20230530,171000,37970665627,657,657,657,657,0
|
|
20230530,170900,37970665627,657,657,657,657,0
|
|
20230530,170800,37970665627,657,657,657,657,0
|
|
20230530,170700,37970665627,657,657,657,657,0
|
|
20230530,170600,37970665627,657,657,657,657,0
|
|
20230530,170500,37970665627,657,657,657,657,0
|
|
20230530,170400,37970665627,657,657,657,657,0
|
|
20230530,170300,37970665627,657,657,657,657,0
|
|
20230530,170200,37970665627,657,657,657,657,0
|
|
20230530,170100,37970665627,657,657,657,657,0
|
|
20230530,170000,37970665627,657,657,657,657,0
|
|
20230530,165900,37970665627,657,657,657,657,0
|
|
20230530,165800,37970665627,657,657,657,657,0
|
|
20230530,165700,37970665627,657,657,657,657,0
|
|
20230530,165600,37970665627,657,657,657,657,0
|
|
20230530,165500,37970665627,657,657,657,657,0
|
|
20230530,165400,37970665627,657,657,657,657,0
|
|
20230530,165300,37970665627,657,657,657,657,0
|
|
20230530,165200,37970665627,657,657,657,657,0
|
|
20230530,165100,37970665627,657,657,657,657,0
|
|
20230530,165000,37970665627,657,657,657,657,0
|
|
20230530,164900,37970665627,657,657,657,657,0
|
|
20230530,164800,37970665627,657,657,657,657,0
|
|
20230530,164700,37970665627,657,657,657,657,0
|
|
20230530,164600,37970665627,657,657,657,657,0
|
|
20230530,164500,37970665627,657,657,657,657,0
|
|
20230530,164400,37970665627,657,657,657,657,0
|
|
20230530,164300,37970665627,657,657,657,657,400057
|
|
20230530,164200,37970665627,657,657,657,657,0
|
|
20230530,164100,37970665627,657,657,657,657,0
|
|
20230530,164000,37970665627,657,657,657,657,0
|
|
20230530,163900,37970665627,657,657,657,657,0
|
|
20230530,163800,37970665627,657,657,657,657,0
|
|
20230530,163700,37970665627,657,657,657,657,0
|
|
20230530,163600,37970665627,657,657,657,657,0
|
|
20230530,163500,37970665627,657,657,657,657,0
|
|
20230530,163400,37970665627,657,657,657,657,0
|
|
20230530,163300,37970665627,657,657,657,657,0
|
|
20230530,163200,37970665627,657,657,657,657,0
|
|
20230530,163100,37970665627,657,657,657,657,0
|
|
20230530,163000,37970665627,657,657,657,657,0
|
|
20230530,162900,37970665627,657,657,657,657,0
|
|
20230530,162800,37970665627,657,657,657,657,0
|
|
20230530,162700,37970665627,657,657,657,657,0
|
|
20230530,162600,37970665627,657,657,657,657,0
|
|
20230530,162500,37970665627,657,657,657,657,0
|
|
20230530,162400,37970665627,657,657,657,657,0
|
|
20230530,162300,37970665627,657,657,657,657,0
|
|
20230530,162200,37970665627,657,657,657,657,0
|
|
20230530,162100,37970665627,657,657,657,657,0
|
|
20230530,162000,37970665627,657,657,657,657,0
|
|
20230530,161900,37970665627,657,657,657,657,0
|
|
20230530,161800,37970665627,657,657,657,657,0
|
|
20230530,161700,37970665627,657,657,657,657,0
|
|
20230530,161600,37970665627,657,657,657,657,0
|
|
20230530,161500,37970665627,657,657,657,657,0
|
|
20230530,161400,37970665627,657,657,657,657,0
|
|
20230530,161300,37970665627,657,657,657,657,400057
|
|
20230530,161200,37970665627,657,657,657,657,0
|
|
20230530,161100,37970665627,657,657,657,657,0
|
|
20230530,161000,37970665627,657,657,657,657,0
|
|
20230530,160900,37970665627,657,657,657,657,0
|
|
20230530,160800,37970665627,657,657,657,657,0
|
|
20230530,160700,37970665627,657,657,657,657,0
|
|
20230530,160600,37970665627,657,657,657,657,0
|
|
20230530,160500,37970665627,657,657,657,657,0
|
|
20230530,160400,37970665627,657,657,657,657,0
|
|
20230530,160300,37970665627,657,657,657,657,0
|
|
20230530,160200,37970665627,657,657,657,657,0
|
|
20230530,160100,37970665627,657,657,657,657,0
|
|
20230530,160000,37970665627,657,657,657,657,0
|
|
20230530,155900,37970665627,657,657,657,657,0
|
|
20230530,155800,37970665627,657,657,657,657,0
|
|
20230530,155700,37970665627,657,657,657,657,0
|
|
20230530,155600,37970665627,657,657,657,657,0
|
|
20230530,155500,37970665627,657,657,657,657,0
|
|
20230530,155400,37970665627,657,657,657,657,0
|
|
20230530,155300,37970665627,657,657,657,657,0
|
|
20230530,155200,37970665627,657,657,657,657,0
|
|
20230530,155100,37970665627,657,657,657,657,0
|
|
20230530,155000,37970665627,657,657,657,657,0
|
|
20230530,154900,37970665627,657,657,657,657,0
|
|
20230530,154800,37970665627,657,657,657,657,0
|
|
20230530,154700,37970665627,657,657,657,657,0
|
|
20230530,154600,37970665627,657,657,657,657,0
|
|
20230530,154500,37970665627,657,657,657,657,0
|
|
20230530,154400,37970665627,657,657,657,657,0
|
|
20230530,154300,37970665627,657,657,657,657,400057
|
|
20230530,154200,37970665627,657,657,657,657,0
|
|
20230530,154100,37970665627,657,657,657,657,0
|
|
20230530,154000,37970665627,657,657,657,657,0
|
|
20230530,153900,37970665627,657,657,657,657,0
|
|
20230530,153800,37970665627,657,657,657,657,0
|
|
20230530,153700,37970665627,657,657,657,657,0
|
|
20230530,153600,37970665627,657,657,657,657,0
|
|
20230530,153500,37970665627,657,657,657,657,0
|
|
20230530,153400,37970665627,657,657,657,657,0
|
|
20230530,153300,37970665627,657,657,657,657,0
|
|
20230530,153200,37970665627,657,657,657,657,0
|
|
20230530,153100,37970665627,657,657,657,657,0
|
|
20230530,153000,37970665627,657,657,657,657,400057
|
|
20230530,152900,37707828178,664,664,664,664,0
|
|
20230530,152800,37707828178,664,664,664,664,0
|
|
20230530,152700,37707828178,664,664,664,664,0
|
|
20230530,152600,37707828178,664,664,664,664,0
|
|
20230530,152500,37707828178,664,664,664,664,0
|
|
20230530,152400,37707828178,664,664,664,664,0
|
|
20230530,152300,37707828178,664,664,664,664,0
|
|
20230530,152200,37707828178,664,664,664,664,0
|
|
20230530,152100,37707828178,664,664,664,664,0
|
|
20230530,152000,37707828178,664,664,664,664,0
|
|
20230530,151900,37707828178,664,662,665,658,148298
|
|
20230530,151800,37609694349,662,663,664,661,35403
|
|
20230530,151700,37586269380,662,665,665,661,44884
|
|
20230530,151600,37556571471,662,666,666,662,34052
|
|
20230530,151500,37533933480,666,662,667,662,125274
|
|
20230530,151400,37450692680,662,662,662,661,29151
|
|
20230530,151300,37431396425,662,662,662,661,18290
|
|
20230530,151200,37419293453,662,659,662,659,44614
|
|
20230530,151100,37389846991,660,661,662,659,35857
|
|
20230530,151000,37366191257,662,663,663,660,18117
|
|
20230530,150900,37354212971,661,661,663,660,22304
|
|
20230530,150800,37339463331,661,661,662,660,25463
|
|
20230530,150700,37322634052,661,662,662,660,55683
|
|
20230530,150600,37285850394,662,661,662,661,8569
|
|
20230530,150500,37280181546,661,662,663,660,35813
|
|
20230530,150400,37256493109,662,661,662,659,45358
|
|
20230530,150300,37226529107,661,663,664,660,35514
|
|
20230530,150200,37203033730,663,665,665,663,21890
|
|
20230530,150100,37188505735,664,664,665,664,14425
|
|
20230530,150000,37178927534,663,663,665,663,17179
|
|
20230530,145900,37167523354,664,664,665,663,32791
|
|
20230530,145800,37145752052,664,663,664,661,31713
|
|
20230530,145700,37124759953,662,663,663,661,37572
|
|
20230530,145600,37099904483,663,664,665,662,37311
|
|
20230530,145500,37075177262,663,664,665,661,49963
|
|
20230530,145400,37042060378,662,666,666,662,38612
|
|
20230530,145300,37016453965,665,665,666,661,106594
|
|
20230530,145200,36945760815,665,668,669,664,75002
|
|
20230530,145100,36895734071,669,668,669,667,49371
|
|
20230530,145000,36862759803,669,667,670,667,35733
|
|
20230530,144900,36838860202,668,674,675,668,101880
|
|
20230530,144800,36770372570,674,668,675,666,47441
|
|
20230530,144700,36738484211,666,674,674,663,148615
|
|
20230530,144600,36639331754,672,670,676,670,155394
|
|
20230530,144500,36534748947,671,667,671,667,102122
|
|
20230530,144400,36466403465,668,666,668,665,38617
|
|
20230530,144300,36440655404,668,667,668,665,90038
|
|
20230530,144200,36380646833,666,668,668,663,91123
|
|
20230530,144100,36319947794,667,666,669,663,115171
|
|
20230530,144000,36243173291,665,659,668,658,199869
|
|
20230530,143900,36110521674,659,658,660,657,38185
|
|
20230530,143800,36085373045,657,659,659,657,24733
|
|
20230530,143700,36069104642,659,660,660,657,35755
|
|
20230530,143600,36045546772,659,656,660,656,101553
|
|
20230530,143500,35978662087,656,656,656,655,13973
|
|
20230530,143400,35969497715,655,655,655,653,49187
|
|
20230530,143300,35937317181,655,656,656,653,43312
|
|
20230530,143200,35908995628,657,657,658,656,9163
|
|
20230530,143100,35902982668,656,658,658,656,20795
|
|
20230530,143000,35889320784,657,655,659,655,93449
|
|
20230530,142900,35827964420,655,654,655,653,28216
|
|
20230530,142800,35809522727,654,652,654,652,11623
|
|
20230530,142700,35801928958,654,652,654,652,8594
|
|
20230530,142600,35796323036,653,651,653,651,43018
|
|
20230530,142500,35768305232,652,654,654,651,63663
|
|
20230530,142400,35726802604,654,653,655,653,26794
|
|
20230530,142300,35709292935,653,654,655,652,48246
|
|
20230530,142200,35677774299,654,656,656,654,47244
|
|
20230530,142100,35646825602,656,657,657,656,25074
|
|
20230530,142000,35630367507,657,659,659,657,14497
|
|
20230530,141900,35620821897,659,657,659,657,12473
|
|
20230530,141800,35612626950,656,657,658,656,6499
|
|
20230530,141700,35608358365,658,658,659,656,12035
|
|
20230530,141600,35600437547,656,658,659,656,61432
|
|
20230530,141500,35560015793,658,657,658,657,12010
|
|
20230530,141400,35552118560,658,658,658,656,13694
|
|
20230530,141300,35543120236,658,657,659,657,29374
|
|
20230530,141200,35523793105,657,655,657,655,29290
|
|
20230530,141100,35504595026,655,655,656,655,19633
|
|
20230530,141000,35491726463,656,658,658,655,42422
|
|
20230530,140900,35463919639,657,657,658,657,6706
|
|
20230530,140800,35459512779,657,655,657,655,16190
|
|
20230530,140700,35448893741,656,657,658,656,20707
|
|
20230530,140600,35435300638,657,657,659,657,13088
|
|
20230530,140500,35426697032,659,656,659,656,49266
|
|
20230530,140400,35394331901,657,659,659,656,10949
|
|
20230530,140300,35387126240,659,657,659,654,82679
|
|
20230530,140200,35332917735,657,655,658,654,27872
|
|
20230530,140100,35314655390,656,658,658,654,83944
|
|
20230530,140000,35259624130,658,660,660,657,35107
|
|
20230530,135900,35236533355,657,655,660,655,53102
|
|
20230530,135800,35201681362,655,657,657,655,85636
|
|
20230530,135700,35145529760,658,658,660,656,14806
|
|
20230530,135600,35135796489,660,658,661,656,70604
|
|
20230530,135500,35089299258,657,657,658,657,10662
|
|
20230530,135400,35082292528,658,661,662,656,116101
|
|
20230530,135300,35005977344,661,661,662,660,13524
|
|
20230530,135200,34997040024,661,665,666,661,57731
|
|
20230530,135100,34958748616,665,656,665,655,80448
|
|
20230530,135000,34905561154,655,656,658,655,41051
|
|
20230530,134900,34878640140,657,661,661,655,67214
|
|
20230530,134800,34834484771,661,662,666,659,108108
|
|
20230530,134700,34762806687,663,659,663,658,77695
|
|
20230530,134600,34711555355,659,659,659,656,32746
|
|
20230530,134500,34690025075,658,659,660,656,58851
|
|
20230530,134400,34651298189,658,661,661,656,112066
|
|
20230530,134300,34577453606,661,659,661,652,276666
|
|
20230530,134200,34395778307,659,664,666,659,284764
|
|
20230530,134100,34207370111,665,666,666,665,84607
|
|
20230530,134000,34151097688,666,667,667,665,80708
|
|
20230530,133900,34097364923,667,667,668,665,113880
|
|
20230530,133800,34021485588,667,669,670,667,39443
|
|
20230530,133700,33995128052,669,671,672,669,62154
|
|
20230530,133600,33953490176,671,670,671,669,52308
|
|
20230530,133500,33918450062,669,672,674,668,48577
|
|
20230530,133400,33885914851,672,670,674,669,74622
|
|
20230530,133300,33835935258,670,671,671,670,37762
|
|
20230530,133200,33810627490,671,671,672,670,26525
|
|
20230530,133100,33792847435,671,671,672,670,46580
|
|
20230530,133000,33761604746,671,673,673,670,58603
|
|
20230530,132900,33722302396,672,673,673,672,45060
|
|
20230530,132800,33691994013,673,674,676,673,17178
|
|
20230530,132700,33680416624,675,673,675,671,9060
|
|
20230530,132600,33674315160,674,671,675,670,93986
|
|
20230530,132500,33611290876,671,672,673,670,74926
|
|
20230530,132400,33561000388,672,673,675,672,39879
|
|
20230530,132300,33534160746,673,676,676,673,66631
|
|
20230530,132200,33489301384,674,676,677,674,32074
|
|
20230530,132100,33467650819,674,678,679,673,123819
|
|
20230530,132000,33384086737,678,679,680,678,22384
|
|
20230530,131900,33368881416,680,681,683,678,108414
|
|
20230530,131800,33294989129,682,678,682,677,78590
|
|
20230530,131700,33241589967,677,677,678,675,43804
|
|
20230530,131600,33211956703,676,681,681,676,103431
|
|
20230530,131500,33141831711,680,676,681,676,141698
|
|
20230530,131400,33045590599,677,675,677,675,41728
|
|
20230530,131300,33017353005,677,673,677,673,51700
|
|
20230530,131200,32982468831,674,675,675,673,17283
|
|
20230530,131100,32970823180,674,674,676,673,54585
|
|
20230530,131000,32934013856,673,674,675,673,28621
|
|
20230530,130900,32914727175,675,675,676,674,19526
|
|
20230530,130800,32901559569,676,673,676,673,35620
|
|
20230530,130700,32877512250,675,675,676,672,44073
|
|
20230530,130600,32847790457,676,672,676,672,109622
|
|
20230530,130500,32774008967,673,671,673,670,48855
|
|
20230530,130400,32741203300,672,673,673,671,82908
|
|
20230530,130300,32685556501,673,674,675,672,69372
|
|
20230530,130200,32638856147,673,675,676,673,67680
|
|
20230530,130100,32593178232,676,676,677,675,37396
|
|
20230530,130000,32567920807,677,677,678,675,60286
|
|
20230530,125900,32527189000,677,674,677,674,76991
|
|
20230530,125800,32475223891,674,672,675,671,65463
|
|
20230530,125700,32431230976,672,673,673,670,126275
|
|
20230530,125600,32346523413,672,678,679,671,235255
|
|
20230530,125500,32188302949,678,676,678,676,67591
|
|
20230530,125400,32142535344,676,674,676,673,82697
|
|
20230530,125300,32086768238,674,675,677,672,96621
|
|
20230530,125200,32021676128,673,681,681,673,143093
|
|
20230530,125100,31924987668,681,682,684,680,47088
|
|
20230530,125000,31892870516,681,679,682,678,86030
|
|
20230530,124900,31834401899,679,673,680,673,98668
|
|
20230530,124800,31767613790,672,682,682,672,259115
|
|
20230530,124700,31592631313,682,685,686,678,137520
|
|
20230530,124600,31498837015,685,677,690,676,100286
|
|
20230530,124500,31430058966,677,689,689,675,153817
|
|
20230530,124400,31325202029,689,690,690,684,88590
|
|
20230530,124300,31264305288,690,690,691,683,136810
|
|
20230530,124200,31170167853,691,683,691,683,223972
|
|
20230530,124100,31016032303,683,679,690,678,181752
|
|
20230530,124000,30891961788,679,677,679,671,548348
|
|
20230530,123900,30522070590,677,690,691,677,440440
|
|
20230530,123800,30220844306,689,692,694,689,96685
|
|
20230530,123700,30153973265,692,695,695,686,340130
|
|
20230530,123600,29919229246,695,700,700,695,146358
|
|
20230530,123500,29817206146,700,698,700,697,130244
|
|
20230530,123400,29726149785,698,696,699,695,79479
|
|
20230530,123300,29670713843,696,699,700,696,131377
|
|
20230530,123200,29578975853,700,694,700,693,167758
|
|
20230530,123100,29462288119,693,699,700,691,252288
|
|
20230530,123000,29286918311,699,705,706,697,328645
|
|
20230530,122900,29056473933,706,699,708,698,470118
|
|
20230530,122800,28724920808,698,703,704,696,331541
|
|
20230530,122700,28492947492,702,706,706,698,435930
|
|
20230530,122600,28186954888,705,693,706,692,738927
|
|
20230530,122500,27669601789,693,690,693,688,112588
|
|
20230530,122400,27591906585,689,695,696,688,328590
|
|
20230530,122300,27364605468,695,692,698,692,196162
|
|
20230530,122200,27228182709,694,689,695,688,312820
|
|
20230530,122100,27011330481,689,696,697,685,672496
|
|
20230530,122000,26547994659,695,704,705,691,682810
|
|
20230530,121900,26072971115,704,707,715,697,1938831
|
|
20230530,121800,24700573898,707,693,708,692,736677
|
|
20230530,121700,24183971667,692,685,694,683,242091
|
|
20230530,121600,24017105134,684,694,694,684,458699
|
|
20230530,121500,23701205050,692,691,696,691,299049
|
|
20230530,121400,23493795055,691,699,699,682,740128
|
|
20230530,121300,22982212205,698,705,705,697,943047
|
|
20230530,121200,22320313032,704,700,705,698,1080078
|
|
20230530,121100,21563340170,699,698,700,697,804713
|
|
20230530,121000,21000839564,697,693,698,692,1076616
|
|
20230530,120900,20251337692,693,689,694,688,396973
|
|
20230530,120800,19976929798,689,686,690,685,268784
|
|
20230530,120700,19791937692,685,688,689,682,161017
|
|
20230530,120600,19681398652,688,682,688,682,421504
|
|
20230530,120500,19392538522,682,680,683,679,66172
|
|
20230530,120400,19347468926,680,676,682,676,64041
|
|
20230530,120300,19303980270,677,677,678,675,47637
|
|
20230530,120200,19271761402,678,679,680,677,23199
|
|
20230530,120100,19256023204,679,680,680,679,14713
|
|
20230530,120000,19246028998,679,680,680,678,56946
|
|
20230530,115900,19207348904,680,680,681,679,33777
|
|
20230530,115800,19184389671,681,683,683,680,63608
|
|
20230530,115700,19141090086,683,684,684,681,77116
|
|
20230530,115600,19088431384,684,682,684,682,85361
|
|
20230530,115500,19030096760,683,682,683,681,56081
|
|
20230530,115400,18991853379,681,680,682,680,41393
|
|
20230530,115300,18963648293,680,681,682,680,79434
|
|
20230530,115200,18909559230,682,680,682,680,54370
|
|
20230530,115100,18872547397,680,682,682,680,62237
|
|
20230530,115000,18830143888,681,679,682,678,173674
|
|
20230530,114900,18712008960,679,678,679,677,51382
|
|
20230530,114800,18677164058,678,676,679,676,17816
|
|
20230530,114700,18665099981,677,676,677,675,34462
|
|
20230530,114600,18641807919,676,676,678,675,41406
|
|
20230530,114500,18613772278,677,676,677,675,6729
|
|
20230530,114400,18609222403,676,678,678,676,13761
|
|
20230530,114300,18599909794,677,677,679,677,38402
|
|
20230530,114200,18573875384,677,678,678,677,10411
|
|
20230530,114100,18566825412,677,680,680,677,60229
|
|
20230530,114000,18525966132,680,679,680,676,82715
|
|
20230530,113900,18469794763,675,675,680,674,60223
|
|
20230530,113800,18429060566,674,676,677,674,42821
|
|
20230530,113700,18400163658,676,678,678,675,14676
|
|
20230530,113600,18390244484,676,679,679,676,106670
|
|
20230530,113500,18317964319,678,678,679,678,11732
|
|
20230530,113400,18310000630,679,680,680,678,38730
|
|
20230530,113300,18283695934,679,679,680,678,14285
|
|
20230530,113200,18273987500,679,679,680,678,35101
|
|
20230530,113100,18250169658,679,680,681,678,84076
|
|
20230530,113000,18193029787,680,680,681,678,57739
|
|
20230530,112900,18153785363,681,680,681,679,94768
|
|
20230530,112800,18089320880,679,676,680,676,59754
|
|
20230530,112700,18048766247,677,676,677,675,11692
|
|
20230530,112600,18040859578,675,676,677,675,34905
|
|
20230530,112500,18017292429,675,677,677,675,24350
|
|
20230530,112400,18000830235,676,677,678,676,15108
|
|
20230530,112300,17990599576,676,675,678,674,33967
|
|
20230530,112200,17967667519,675,675,676,674,43832
|
|
20230530,112100,17938077477,676,677,678,672,61730
|
|
20230530,112000,17896432942,678,678,679,677,27933
|
|
20230530,111900,17877493066,679,679,680,678,100989
|
|
20230530,111800,17808933424,679,678,680,678,109451
|
|
20230530,111700,17734627047,678,678,680,677,41767
|
|
20230530,111600,17706280012,677,672,680,672,117540
|
|
20230530,111500,17626684416,671,670,674,670,39131
|
|
20230530,111400,17600411856,671,672,672,670,54988
|
|
20230530,111300,17563542661,672,673,673,671,18602
|
|
20230530,111200,17551046445,672,673,673,670,40284
|
|
20230530,111100,17524024877,673,674,675,671,77094
|
|
20230530,111000,17472166320,674,674,675,674,24245
|
|
20230530,110900,17455813835,675,676,676,673,40897
|
|
20230530,110800,17428239527,675,678,678,675,85584
|
|
20230530,110700,17370384459,678,679,679,677,80380
|
|
20230530,110600,17315932392,678,678,680,677,104754
|
|
20230530,110500,17244811514,678,676,680,676,267692
|
|
20230530,110400,17063072167,677,675,678,674,108688
|
|
20230530,110300,16989614393,674,673,676,672,67739
|
|
20230530,110200,16943922230,674,674,675,672,48745
|
|
20230530,110100,16911094702,674,670,674,669,92028
|
|
20230530,110000,16849293879,669,668,670,667,37737
|
|
20230530,105900,16824055689,668,668,669,667,29588
|
|
20230530,105800,16804306046,668,668,669,667,33064
|
|
20230530,105700,16782210501,668,669,669,668,40914
|
|
20230530,105600,16754871518,669,668,669,667,16137
|
|
20230530,105500,16744090176,668,668,669,667,66636
|
|
20230530,105400,16699605425,668,670,670,668,62576
|
|
20230530,105300,16657734683,670,669,670,668,67535
|
|
20230530,105200,16612546828,668,670,671,668,74935
|
|
20230530,105100,16562392342,671,668,671,667,129122
|
|
20230530,105000,16476047935,669,671,672,666,327429
|
|
20230530,104900,16256884354,672,674,674,671,62626
|
|
20230530,104800,16214761952,673,674,675,673,25658
|
|
20230530,104700,16197466311,674,675,676,673,37942
|
|
20230530,104600,16171860839,675,673,675,672,60305
|
|
20230530,104500,16131247493,673,675,675,673,35859
|
|
20230530,104400,16107100666,675,674,675,673,47900
|
|
20230530,104300,16074811081,674,673,676,673,122348
|
|
20230530,104200,15992346313,672,672,673,671,49512
|
|
20230530,104100,15959078336,672,673,674,672,31024
|
|
20230530,104000,15938214067,673,673,674,672,82063
|
|
20230530,103900,15883008977,674,675,677,672,86405
|
|
20230530,103800,15824707530,675,674,675,672,83332
|
|
20230530,103700,15768609564,675,676,676,674,49305
|
|
20230530,103600,15735325293,676,676,677,674,83741
|
|
20230530,103500,15678748534,675,677,677,675,32632
|
|
20230530,103400,15656697986,676,678,678,675,48924
|
|
20230530,103300,15623594415,677,678,678,677,26894
|
|
20230530,103200,15605379903,678,678,678,677,35366
|
|
20230530,103100,15581425228,678,677,678,677,30914
|
|
20230530,103000,15560476250,677,677,678,675,25329
|
|
20230530,102900,15543347966,677,675,677,674,41180
|
|
20230530,102800,15515543047,675,677,679,674,84856
|
|
20230530,102700,15458243618,679,678,679,677,56784
|
|
20230530,102600,15419734093,679,678,679,677,43868
|
|
20230530,102500,15390005292,677,679,680,677,95999
|
|
20230530,102400,15324803540,678,673,679,672,106019
|
|
20230530,102300,15253240476,672,677,679,671,289123
|
|
20230530,102200,15058332009,678,678,679,677,29919
|
|
20230530,102100,15038046220,679,680,680,677,43037
|
|
20230530,102000,15008837343,679,681,681,677,46121
|
|
20230530,101900,14977498999,679,679,681,679,59422
|
|
20230530,101800,14937100239,680,678,680,678,46499
|
|
20230530,101700,14905499975,680,678,682,675,204490
|
|
20230530,101600,14766991419,678,679,680,677,120353
|
|
20230530,101500,14685356991,680,680,682,679,88122
|
|
20230530,101400,14625403697,680,681,681,679,85492
|
|
20230530,101300,14567254643,680,684,684,680,90263
|
|
20230530,101200,14505738624,683,684,685,683,100496
|
|
20230530,101100,14437045995,685,683,685,683,115939
|
|
20230530,101000,14357731699,682,683,685,681,142953
|
|
20230530,100900,14260068580,683,680,686,676,219859
|
|
20230530,100800,14110508414,680,686,686,675,257057
|
|
20230530,100700,13935929065,685,688,688,684,61620
|
|
20230530,100600,13893685814,687,687,689,685,181514
|
|
20230530,100500,13768925532,687,681,689,680,286679
|
|
20230530,100400,13572296118,681,678,682,676,106510
|
|
20230530,100300,13499991624,678,681,684,676,115061
|
|
20230530,100200,13421883074,682,679,684,679,105324
|
|
20230530,100100,13350237702,680,678,682,676,138002
|
|
20230530,100000,13256657719,677,682,684,677,157223
|
|
20230530,095900,13149637565,683,687,687,682,96810
|
|
20230530,095800,13083406404,686,684,687,684,104395
|
|
20230530,095700,13011825345,685,689,689,684,280015
|
|
20230530,095600,12819287970,688,685,689,685,157137
|
|
20230530,095500,12711267238,685,685,689,684,284735
|
|
20230530,095400,12515697168,684,684,686,683,138803
|
|
20230530,095300,12420713528,684,680,685,678,156663
|
|
20230530,095200,12313737039,681,675,681,672,189889
|
|
20230530,095100,12185253709,675,682,682,670,540722
|
|
20230530,095000,11819203304,681,680,682,680,153834
|
|
20230530,094900,11714450562,680,683,684,680,142503
|
|
20230530,094800,11617367179,684,685,689,682,145345
|
|
20230530,094700,11517683097,686,685,686,683,189189
|
|
20230530,094600,11388207164,685,687,687,681,236965
|
|
20230530,094500,11226100796,686,683,689,680,118222
|
|
20230530,094400,11145138675,680,693,694,680,546941
|
|
20230530,094300,10769791528,692,689,693,688,357998
|
|
20230530,094200,10522771988,688,688,690,687,253235
|
|
20230530,094100,10348344591,688,684,689,682,210536
|
|
20230530,094000,10204062079,684,689,690,680,336634
|
|
20230530,093900,9973317239,689,686,690,686,225690
|
|
20230530,093800,9818080146,686,687,688,680,359074
|
|
20230530,093700,9571896151,686,679,690,674,517577
|
|
20230530,093600,9219763199,678,680,697,678,1540937
|
|
20230530,093500,8160569749,681,681,684,677,541783
|
|
20230530,093400,7791550993,680,675,683,675,683692
|
|
20230530,093300,7326917187,676,673,679,673,220065
|
|
20230530,093200,7178186926,673,668,673,664,445581
|
|
20230530,093100,6881303147,668,669,669,664,361805
|
|
20230530,093000,6640227074,669,675,676,668,199764
|
|
20230530,092900,6506150007,676,677,680,674,559688
|
|
20230530,092800,6126608231,676,671,677,669,308634
|
|
20230530,092700,5918736244,671,672,674,669,81511
|
|
20230530,092600,5864116202,672,669,675,669,145506
|
|
20230530,092500,5766238987,669,672,672,665,174488
|
|
20230530,092400,5649600622,671,673,678,670,280306
|
|
20230530,092300,5460679472,672,664,677,661,395979
|
|
20230530,092200,5194551111,663,681,682,661,894582
|
|
20230530,092100,4595147372,682,678,690,671,1342872
|
|
20230530,092000,3677816200,677,685,687,665,2819895
|
|
20230530,091900,1756603009,678,678,678,678,0
|
|
20230530,091800,1756603009,678,678,678,678,0
|
|
20230530,091700,1756603009,678,649,678,648,724718
|
|
20230530,091600,1276365777,651,635,653,635,430448
|
|
20230530,091500,998301768,635,639,639,635,51439
|
|
20230530,091400,965526356,638,639,640,635,53744
|
|
20230530,091300,931211123,638,634,640,633,81019
|
|
20230530,091200,879598547,634,641,642,634,173698
|
|
20230530,091100,768475899,642,642,644,640,214021
|
|
20230530,091000,631116340,641,638,642,636,123785
|
|
20230530,090900,552025947,635,631,638,630,150615
|
|
20230530,090800,456538047,631,628,631,627,50673
|
|
20230530,090700,424625844,628,627,629,626,35927
|
|
20230530,090600,402079871,629,628,629,624,69317
|
|
20230530,090500,358687993,628,628,630,628,70070
|
|
20230530,090400,314614479,629,629,630,628,104520
|
|
20230530,090300,248906760,629,625,630,625,105433
|
|
20230530,090200,182726917,625,625,627,617,114823
|
|
20230530,090100,111247450,627,622,627,622,64364
|
|
20230530,090000,71044717,621,617,625,616,114754
|