695 lines
32 KiB
CSV
695 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,203200,7703709244,649,649,649,649,110016
|
|
20230531,203100,7703709244,649,649,649,649,0
|
|
20230531,203000,7703709244,649,649,649,649,0
|
|
20230531,202900,7703709244,649,649,649,649,0
|
|
20230531,202800,7703709244,649,649,649,649,0
|
|
20230531,202700,7703709244,649,649,649,649,0
|
|
20230531,202600,7703709244,649,649,649,649,0
|
|
20230531,202500,7703709244,649,649,649,649,0
|
|
20230531,202400,7703709244,649,649,649,649,0
|
|
20230531,202300,7703709244,649,649,649,649,0
|
|
20230531,202200,7703709244,649,649,649,649,0
|
|
20230531,202100,7703709244,649,649,649,649,0
|
|
20230531,202000,7703709244,649,649,649,649,0
|
|
20230531,201900,7703709244,649,649,649,649,0
|
|
20230531,201800,7703709244,649,649,649,649,0
|
|
20230531,201700,7703709244,649,649,649,649,0
|
|
20230531,201600,7703709244,649,649,649,649,0
|
|
20230531,201500,7703709244,649,649,649,649,0
|
|
20230531,201400,7703709244,649,649,649,649,0
|
|
20230531,201300,7703709244,649,649,649,649,0
|
|
20230531,201200,7703709244,649,649,649,649,0
|
|
20230531,201100,7703709244,649,649,649,649,0
|
|
20230531,201000,7703709244,649,649,649,649,0
|
|
20230531,200900,7703709244,649,649,649,649,0
|
|
20230531,200800,7703709244,649,649,649,649,0
|
|
20230531,200700,7703709244,649,649,649,649,0
|
|
20230531,200600,7703709244,649,649,649,649,0
|
|
20230531,200500,7703709244,649,649,649,649,0
|
|
20230531,200400,7703709244,649,649,649,649,0
|
|
20230531,200300,7703709244,649,649,649,649,0
|
|
20230531,200200,7703709244,649,649,649,649,110016
|
|
20230531,200100,7703709244,649,649,649,649,0
|
|
20230531,200000,7703709244,649,649,649,649,0
|
|
20230531,195900,7703709244,649,649,649,649,0
|
|
20230531,195800,7703709244,649,649,649,649,0
|
|
20230531,195700,7703709244,649,649,649,649,0
|
|
20230531,195600,7703709244,649,649,649,649,0
|
|
20230531,195500,7703709244,649,649,649,649,0
|
|
20230531,195400,7703709244,649,649,649,649,0
|
|
20230531,195300,7703709244,649,649,649,649,0
|
|
20230531,195200,7703709244,649,649,649,649,0
|
|
20230531,195100,7703709244,649,649,649,649,0
|
|
20230531,195000,7703709244,649,649,649,649,0
|
|
20230531,194900,7703709244,649,649,649,649,0
|
|
20230531,194800,7703709244,649,649,649,649,0
|
|
20230531,194700,7703709244,649,649,649,649,0
|
|
20230531,194600,7703709244,649,649,649,649,0
|
|
20230531,194500,7703709244,649,649,649,649,0
|
|
20230531,194400,7703709244,649,649,649,649,0
|
|
20230531,194300,7703709244,649,649,649,649,0
|
|
20230531,194200,7703709244,649,649,649,649,0
|
|
20230531,194100,7703709244,649,649,649,649,0
|
|
20230531,194000,7703709244,649,649,649,649,0
|
|
20230531,193900,7703709244,649,649,649,649,0
|
|
20230531,193800,7703709244,649,649,649,649,0
|
|
20230531,193700,7703709244,649,649,649,649,0
|
|
20230531,193600,7703709244,649,649,649,649,0
|
|
20230531,193500,7703709244,649,649,649,649,0
|
|
20230531,193400,7703709244,649,649,649,649,0
|
|
20230531,193300,7703709244,649,649,649,649,0
|
|
20230531,193200,7703709244,649,649,649,649,110016
|
|
20230531,193100,7703709244,649,649,649,649,0
|
|
20230531,193000,7703709244,649,649,649,649,0
|
|
20230531,192900,7703709244,649,649,649,649,0
|
|
20230531,192800,7703709244,649,649,649,649,0
|
|
20230531,192700,7703709244,649,649,649,649,0
|
|
20230531,192600,7703709244,649,649,649,649,0
|
|
20230531,192500,7703709244,649,649,649,649,0
|
|
20230531,192400,7703709244,649,649,649,649,0
|
|
20230531,192300,7703709244,649,649,649,649,0
|
|
20230531,192200,7703709244,649,649,649,649,0
|
|
20230531,192100,7703709244,649,649,649,649,0
|
|
20230531,192000,7703709244,649,649,649,649,0
|
|
20230531,191900,7703709244,649,649,649,649,0
|
|
20230531,191800,7703709244,649,649,649,649,0
|
|
20230531,191700,7703709244,649,649,649,649,0
|
|
20230531,191600,7703709244,649,649,649,649,0
|
|
20230531,191500,7703709244,649,649,649,649,0
|
|
20230531,191400,7703709244,649,649,649,649,0
|
|
20230531,191300,7703709244,649,649,649,649,0
|
|
20230531,191200,7703709244,649,649,649,649,0
|
|
20230531,191100,7703709244,649,649,649,649,0
|
|
20230531,191000,7703709244,649,649,649,649,0
|
|
20230531,190900,7703709244,649,649,649,649,0
|
|
20230531,190800,7703709244,649,649,649,649,0
|
|
20230531,190700,7703709244,649,649,649,649,0
|
|
20230531,190600,7703709244,649,649,649,649,0
|
|
20230531,190500,7703709244,649,649,649,649,0
|
|
20230531,190400,7703709244,649,649,649,649,0
|
|
20230531,190300,7703709244,649,649,649,649,0
|
|
20230531,190200,7703709244,649,649,649,649,110016
|
|
20230531,190100,7703709244,649,649,649,649,0
|
|
20230531,190000,7703709244,649,649,649,649,0
|
|
20230531,185900,7703709244,649,649,649,649,0
|
|
20230531,185800,7703709244,649,649,649,649,0
|
|
20230531,185700,7703709244,649,649,649,649,0
|
|
20230531,185600,7703709244,649,649,649,649,0
|
|
20230531,185500,7703709244,649,649,649,649,0
|
|
20230531,185400,7703709244,649,649,649,649,0
|
|
20230531,185300,7703709244,649,649,649,649,0
|
|
20230531,185200,7703709244,649,649,649,649,0
|
|
20230531,185100,7703709244,649,649,649,649,0
|
|
20230531,185000,7703709244,649,649,649,649,0
|
|
20230531,184900,7703709244,649,649,649,649,0
|
|
20230531,184800,7703709244,649,649,649,649,0
|
|
20230531,184700,7703709244,649,649,649,649,0
|
|
20230531,184600,7703709244,649,649,649,649,0
|
|
20230531,184500,7703709244,649,649,649,649,0
|
|
20230531,184400,7703709244,649,649,649,649,0
|
|
20230531,184300,7703709244,649,649,649,649,0
|
|
20230531,184200,7703709244,649,649,649,649,0
|
|
20230531,184100,7703709244,649,649,649,649,0
|
|
20230531,184000,7703709244,649,649,649,649,0
|
|
20230531,183900,7703709244,649,649,649,649,0
|
|
20230531,183800,7703709244,649,649,649,649,0
|
|
20230531,183700,7703709244,649,649,649,649,0
|
|
20230531,183600,7703709244,649,649,649,649,0
|
|
20230531,183500,7703709244,649,649,649,649,0
|
|
20230531,183400,7703709244,649,649,649,649,0
|
|
20230531,183300,7703709244,649,649,649,649,0
|
|
20230531,183200,7703709244,649,649,649,649,110016
|
|
20230531,183100,7703709244,649,649,649,649,0
|
|
20230531,183000,7703709244,649,649,649,649,0
|
|
20230531,182900,7703709244,649,649,649,649,0
|
|
20230531,182800,7703709244,649,649,649,649,0
|
|
20230531,182700,7703709244,649,649,649,649,0
|
|
20230531,182600,7703709244,649,649,649,649,0
|
|
20230531,182500,7703709244,649,649,649,649,0
|
|
20230531,182400,7703709244,649,649,649,649,0
|
|
20230531,182300,7703709244,649,649,649,649,0
|
|
20230531,182200,7703709244,649,649,649,649,0
|
|
20230531,182100,7703709244,649,649,649,649,0
|
|
20230531,182000,7703709244,649,649,649,649,0
|
|
20230531,181900,7703709244,649,649,649,649,0
|
|
20230531,181800,7703709244,649,649,649,649,0
|
|
20230531,181700,7703709244,649,649,649,649,0
|
|
20230531,181600,7703709244,649,649,649,649,0
|
|
20230531,181500,7703709244,649,649,649,649,0
|
|
20230531,181400,7703709244,649,649,649,649,0
|
|
20230531,181300,7703709244,649,649,649,649,0
|
|
20230531,181200,7703709244,649,649,649,649,0
|
|
20230531,181100,7703709244,649,649,649,649,0
|
|
20230531,181000,7703709244,649,649,649,649,0
|
|
20230531,180900,7703709244,649,649,649,649,0
|
|
20230531,180800,7703709244,649,649,649,649,0
|
|
20230531,180700,7703709244,649,649,649,649,0
|
|
20230531,180600,7703709244,649,649,649,649,0
|
|
20230531,180500,7703709244,649,649,649,649,0
|
|
20230531,180400,7703709244,649,649,649,649,0
|
|
20230531,180300,7703709244,649,649,649,649,0
|
|
20230531,180200,7703709244,649,649,649,649,110016
|
|
20230531,180100,7703709244,649,649,649,649,0
|
|
20230531,180000,7703709244,649,649,649,649,0
|
|
20230531,175900,7703709244,649,649,649,649,0
|
|
20230531,175800,7703709244,649,649,649,649,0
|
|
20230531,175700,7703709244,649,649,649,649,0
|
|
20230531,175600,7703709244,649,649,649,649,0
|
|
20230531,175500,7703709244,649,649,649,649,0
|
|
20230531,175400,7703709244,649,649,649,649,0
|
|
20230531,175300,7703709244,649,649,649,649,0
|
|
20230531,175200,7703709244,649,649,649,649,0
|
|
20230531,175100,7703709244,649,649,649,649,0
|
|
20230531,175000,7703709244,649,649,649,649,0
|
|
20230531,174900,7703709244,649,649,649,649,0
|
|
20230531,174800,7703709244,649,649,649,649,0
|
|
20230531,174700,7703709244,649,649,649,649,0
|
|
20230531,174600,7703709244,649,649,649,649,0
|
|
20230531,174500,7703709244,649,649,649,649,0
|
|
20230531,174400,7703709244,649,649,649,649,0
|
|
20230531,174300,7703709244,649,649,649,649,0
|
|
20230531,174200,7703709244,649,649,649,649,0
|
|
20230531,174100,7703709244,649,649,649,649,0
|
|
20230531,174000,7703709244,649,649,649,649,0
|
|
20230531,173900,7703709244,649,649,649,649,0
|
|
20230531,173800,7703709244,649,649,649,649,0
|
|
20230531,173700,7703709244,649,649,649,649,0
|
|
20230531,173600,7703709244,649,649,649,649,0
|
|
20230531,173500,7703709244,649,649,649,649,0
|
|
20230531,173400,7703709244,649,649,649,649,0
|
|
20230531,173300,7703709244,649,649,649,649,0
|
|
20230531,173200,7703709244,649,649,649,649,110016
|
|
20230531,173100,7703709244,649,649,649,649,0
|
|
20230531,173000,7703709244,649,649,649,649,0
|
|
20230531,172900,7703709244,649,649,649,649,0
|
|
20230531,172800,7703709244,649,649,649,649,0
|
|
20230531,172700,7703709244,649,649,649,649,0
|
|
20230531,172600,7703709244,649,649,649,649,0
|
|
20230531,172500,7703709244,649,649,649,649,0
|
|
20230531,172400,7703709244,649,649,649,649,0
|
|
20230531,172300,7703709244,649,649,649,649,0
|
|
20230531,172200,7703709244,649,649,649,649,0
|
|
20230531,172100,7703709244,649,649,649,649,0
|
|
20230531,172000,7703709244,649,649,649,649,0
|
|
20230531,171900,7703709244,649,649,649,649,0
|
|
20230531,171800,7703709244,649,649,649,649,0
|
|
20230531,171700,7703709244,649,649,649,649,0
|
|
20230531,171600,7703709244,649,649,649,649,0
|
|
20230531,171500,7703709244,649,649,649,649,0
|
|
20230531,171400,7703709244,649,649,649,649,0
|
|
20230531,171300,7703709244,649,649,649,649,0
|
|
20230531,171200,7703709244,649,649,649,649,0
|
|
20230531,171100,7703709244,649,649,649,649,0
|
|
20230531,171000,7703709244,649,649,649,649,0
|
|
20230531,170900,7703709244,649,649,649,649,0
|
|
20230531,170800,7703709244,649,649,649,649,0
|
|
20230531,170700,7703709244,649,649,649,649,0
|
|
20230531,170600,7703709244,649,649,649,649,0
|
|
20230531,170500,7703709244,649,649,649,649,0
|
|
20230531,170400,7703709244,649,649,649,649,0
|
|
20230531,170300,7703709244,649,649,649,649,0
|
|
20230531,170200,7703709244,649,649,649,649,110016
|
|
20230531,170100,7703709244,649,649,649,649,0
|
|
20230531,170000,7703709244,649,649,649,649,0
|
|
20230531,165900,7703709244,649,649,649,649,0
|
|
20230531,165800,7703709244,649,649,649,649,0
|
|
20230531,165700,7703709244,649,649,649,649,0
|
|
20230531,165600,7703709244,649,649,649,649,0
|
|
20230531,165500,7703709244,649,649,649,649,0
|
|
20230531,165400,7703709244,649,649,649,649,0
|
|
20230531,165300,7703709244,649,649,649,649,0
|
|
20230531,165200,7703709244,649,649,649,649,0
|
|
20230531,165100,7703709244,649,649,649,649,0
|
|
20230531,165000,7703709244,649,649,649,649,0
|
|
20230531,164900,7703709244,649,649,649,649,0
|
|
20230531,164800,7703709244,649,649,649,649,0
|
|
20230531,164700,7703709244,649,649,649,649,0
|
|
20230531,164600,7703709244,649,649,649,649,0
|
|
20230531,164500,7703709244,649,649,649,649,0
|
|
20230531,164400,7703709244,649,649,649,649,0
|
|
20230531,164300,7703709244,649,649,649,649,0
|
|
20230531,164200,7703709244,649,649,649,649,0
|
|
20230531,164100,7703709244,649,649,649,649,0
|
|
20230531,164000,7703709244,649,649,649,649,0
|
|
20230531,163900,7703709244,649,649,649,649,0
|
|
20230531,163800,7703709244,649,649,649,649,0
|
|
20230531,163700,7703709244,649,649,649,649,0
|
|
20230531,163600,7703709244,649,649,649,649,0
|
|
20230531,163500,7703709244,649,649,649,649,0
|
|
20230531,163400,7703709244,649,649,649,649,0
|
|
20230531,163300,7703709244,649,649,649,649,0
|
|
20230531,163200,7703709244,649,649,649,649,110016
|
|
20230531,163100,7703709244,649,649,649,649,0
|
|
20230531,163000,7703709244,649,649,649,649,0
|
|
20230531,162900,7703709244,649,649,649,649,0
|
|
20230531,162800,7703709244,649,649,649,649,0
|
|
20230531,162700,7703709244,649,649,649,649,0
|
|
20230531,162600,7703709244,649,649,649,649,0
|
|
20230531,162500,7703709244,649,649,649,649,0
|
|
20230531,162400,7703709244,649,649,649,649,0
|
|
20230531,162300,7703709244,649,649,649,649,0
|
|
20230531,162200,7703709244,649,649,649,649,0
|
|
20230531,162100,7703709244,649,649,649,649,0
|
|
20230531,162000,7703709244,649,649,649,649,0
|
|
20230531,161900,7703709244,649,649,649,649,0
|
|
20230531,161800,7703709244,649,649,649,649,0
|
|
20230531,161700,7703709244,649,649,649,649,0
|
|
20230531,161600,7703709244,649,649,649,649,0
|
|
20230531,161500,7703709244,649,649,649,649,0
|
|
20230531,161400,7703709244,649,649,649,649,0
|
|
20230531,161300,7703709244,649,649,649,649,0
|
|
20230531,161200,7703709244,649,649,649,649,0
|
|
20230531,161100,7703709244,649,649,649,649,0
|
|
20230531,161000,7703709244,649,649,649,649,0
|
|
20230531,160900,7703709244,649,649,649,649,0
|
|
20230531,160800,7703709244,649,649,649,649,0
|
|
20230531,160700,7703709244,649,649,649,649,0
|
|
20230531,160600,7703709244,649,649,649,649,0
|
|
20230531,160500,7703709244,649,649,649,649,0
|
|
20230531,160400,7703709244,649,649,649,649,0
|
|
20230531,160300,7703709244,649,649,649,649,0
|
|
20230531,160200,7703709244,649,649,649,649,110016
|
|
20230531,160100,7703709244,649,649,649,649,0
|
|
20230531,160000,7703709244,649,649,649,649,0
|
|
20230531,155900,7703709244,649,649,649,649,0
|
|
20230531,155800,7703709244,649,649,649,649,0
|
|
20230531,155700,7703709244,649,649,649,649,0
|
|
20230531,155600,7703709244,649,649,649,649,0
|
|
20230531,155500,7703709244,649,649,649,649,0
|
|
20230531,155400,7703709244,649,649,649,649,0
|
|
20230531,155300,7703709244,649,649,649,649,0
|
|
20230531,155200,7703709244,649,649,649,649,0
|
|
20230531,155100,7703709244,649,649,649,649,0
|
|
20230531,155000,7703709244,649,649,649,649,0
|
|
20230531,154900,7703709244,649,649,649,649,0
|
|
20230531,154800,7703709244,649,649,649,649,0
|
|
20230531,154700,7703709244,649,649,649,649,0
|
|
20230531,154600,7703709244,649,649,649,649,0
|
|
20230531,154500,7703709244,649,649,649,649,0
|
|
20230531,154400,7703709244,649,649,649,649,0
|
|
20230531,154300,7703709244,649,649,649,649,0
|
|
20230531,154200,7703709244,649,649,649,649,0
|
|
20230531,154100,7703709244,649,649,649,649,0
|
|
20230531,154000,7703709244,649,649,649,649,0
|
|
20230531,153900,7703709244,649,649,649,649,0
|
|
20230531,153800,7703709244,649,649,649,649,0
|
|
20230531,153700,7703709244,649,649,649,649,0
|
|
20230531,153600,7703709244,649,649,649,649,0
|
|
20230531,153500,7703709244,649,649,649,649,0
|
|
20230531,153400,7703709244,649,649,649,649,0
|
|
20230531,153300,7703709244,649,649,649,649,0
|
|
20230531,153200,7703709244,649,649,649,649,110016
|
|
20230531,153100,7703709244,649,649,649,649,0
|
|
20230531,153000,7703709244,649,649,649,649,110016
|
|
20230531,152900,7632308860,652,652,652,652,0
|
|
20230531,152800,7632308860,652,652,652,652,0
|
|
20230531,152700,7632308860,652,652,652,652,0
|
|
20230531,152600,7632308860,652,652,652,652,0
|
|
20230531,152500,7632308860,652,652,652,652,0
|
|
20230531,152400,7632308860,652,652,652,652,0
|
|
20230531,152300,7632308860,652,652,652,652,0
|
|
20230531,152200,7632308860,652,652,652,652,0
|
|
20230531,152100,7632308860,652,652,652,652,0
|
|
20230531,152000,7632308860,652,652,652,652,0
|
|
20230531,151900,7632308860,652,652,653,651,4380
|
|
20230531,151800,7629453450,652,651,654,649,48309
|
|
20230531,151700,7597966983,651,650,652,649,13894
|
|
20230531,151600,7588933878,649,651,652,649,79686
|
|
20230531,151500,7537125826,651,652,654,651,2947
|
|
20230531,151400,7535204951,652,652,654,651,10295
|
|
20230531,151300,7528474146,652,653,653,652,13113
|
|
20230531,151200,7519924398,654,654,654,654,510
|
|
20230531,151100,7519590858,652,653,654,652,8305
|
|
20230531,151000,7514165659,653,652,653,652,2154
|
|
20230531,150900,7512760441,652,653,653,652,1127
|
|
20230531,150800,7512025510,653,654,654,653,2012
|
|
20230531,150700,7510711664,653,653,654,652,4250
|
|
20230531,150600,7507937793,653,652,653,652,7822
|
|
20230531,150500,7502832594,652,653,654,651,9177
|
|
20230531,150400,7496848398,653,653,654,651,4487
|
|
20230531,150300,7493924367,653,653,653,653,2159
|
|
20230531,150200,7492514540,653,654,654,653,5625
|
|
20230531,150100,7488835800,654,653,654,653,1775
|
|
20230531,150000,7487676349,653,652,653,651,13718
|
|
20230531,145900,7478723844,653,653,653,653,1594
|
|
20230531,145800,7477682962,653,653,653,651,21078
|
|
20230531,145700,7463934935,653,651,653,651,248
|
|
20230531,145600,7463773475,651,652,652,651,2024
|
|
20230531,145500,7462455605,653,653,653,652,719
|
|
20230531,145400,7461986805,653,652,653,651,14794
|
|
20230531,145300,7452348214,651,654,654,651,11177
|
|
20230531,145200,7445060101,654,654,656,653,23339
|
|
20230531,145100,7429784204,654,652,654,651,19541
|
|
20230531,145000,7417050660,653,653,653,652,2798
|
|
20230531,144900,7415226092,653,653,654,652,7493
|
|
20230531,144800,7410336681,653,653,653,653,0
|
|
20230531,144700,7410336681,653,653,653,652,1044
|
|
20230531,144600,7409654950,653,654,654,651,19309
|
|
20230531,144500,7397067665,654,653,654,653,505
|
|
20230531,144400,7396737898,653,654,654,653,34
|
|
20230531,144300,7396715685,655,655,655,654,36
|
|
20230531,144200,7396692106,654,654,654,652,47023
|
|
20230531,144100,7365977016,652,651,653,651,6699
|
|
20230531,144000,7361608574,651,653,654,651,10202
|
|
20230531,143900,7354957140,654,654,655,654,13016
|
|
20230531,143800,7346444666,654,655,655,654,1100
|
|
20230531,143700,7345725166,654,655,655,654,7827
|
|
20230531,143600,7340604300,656,656,656,656,4663
|
|
20230531,143500,7337545372,657,657,657,657,212
|
|
20230531,143400,7337406088,657,657,657,657,2982
|
|
20230531,143300,7335446914,657,657,657,657,1
|
|
20230531,143200,7335446257,658,658,658,658,11
|
|
20230531,143100,7335439019,658,657,658,657,5502
|
|
20230531,143000,7331822538,658,657,658,657,10304
|
|
20230531,142900,7325051310,657,657,658,657,1110
|
|
20230531,142800,7324321930,657,657,657,657,4276
|
|
20230531,142700,7321512598,658,658,658,658,4128
|
|
20230531,142600,7318796374,658,658,658,658,119
|
|
20230531,142500,7318718072,657,657,658,657,3623
|
|
20230531,142400,7316337181,655,655,656,655,5872
|
|
20230531,142300,7312486021,656,656,657,656,2826
|
|
20230531,142200,7310632142,656,656,656,656,5511
|
|
20230531,142100,7307016926,655,656,656,655,1519
|
|
20230531,142000,7306021480,656,655,656,655,5187
|
|
20230531,141900,7302623275,655,656,656,655,7034
|
|
20230531,141800,7298013805,656,656,656,656,3486
|
|
20230531,141700,7295726989,655,653,655,653,8609
|
|
20230531,141600,7290089816,654,656,656,654,6211
|
|
20230531,141500,7286025951,655,655,655,655,3402
|
|
20230531,141400,7283797641,655,655,655,655,4167
|
|
20230531,141300,7281068256,656,657,657,656,3579
|
|
20230531,141200,7278717232,656,656,656,656,5538
|
|
20230531,141100,7275084304,656,654,656,654,2418
|
|
20230531,141000,7273500594,654,654,654,654,572
|
|
20230531,140900,7273126506,654,655,655,654,5867
|
|
20230531,140800,7269289296,655,653,655,653,31516
|
|
20230531,140700,7248676936,653,654,654,653,2496
|
|
20230531,140600,7247045937,655,656,656,655,3111
|
|
20230531,140500,7245007634,656,656,656,655,4410
|
|
20230531,140400,7242114971,657,653,657,652,36017
|
|
20230531,140300,7218494750,652,655,655,652,2873
|
|
20230531,140200,7216617270,656,653,656,653,15610
|
|
20230531,140100,7206390956,653,654,654,653,20171
|
|
20230531,140000,7193219122,653,653,653,653,0
|
|
20230531,135900,7193219122,653,655,655,652,979
|
|
20230531,135800,7192580573,652,654,654,652,2841
|
|
20230531,135700,7190724622,654,653,655,653,10024
|
|
20230531,135600,7184172231,651,652,654,650,11002
|
|
20230531,135500,7177008781,654,651,654,651,21239
|
|
20230531,135400,7163174273,651,651,651,651,14580
|
|
20230531,135300,7153682693,651,651,651,650,17538
|
|
20230531,135200,7142278113,650,651,651,650,1228
|
|
20230531,135100,7141478801,650,653,655,650,67092
|
|
20230531,135000,7097757992,653,654,654,653,5662
|
|
20230531,134900,7094059006,654,655,655,654,3557
|
|
20230531,134800,7091732727,655,652,655,651,44988
|
|
20230531,134700,7062357827,653,652,653,652,1775
|
|
20230531,134600,7061200423,652,651,652,650,21762
|
|
20230531,134500,7047019173,651,651,652,651,22360
|
|
20230531,134400,7032462812,651,652,652,651,24120
|
|
20230531,134300,7016759647,651,653,653,651,17525
|
|
20230531,134200,7005349018,652,654,654,652,24605
|
|
20230531,134100,6989296534,654,657,657,654,1021
|
|
20230531,134000,6988628737,653,655,655,653,18423
|
|
20230531,133900,6976585250,655,656,656,655,4167
|
|
20230531,133800,6973852198,656,656,656,656,1143
|
|
20230531,133700,6973102390,656,656,656,656,33
|
|
20230531,133600,6973080742,656,656,657,655,19248
|
|
20230531,133500,6960443041,654,654,654,654,5
|
|
20230531,133400,6960439771,658,653,658,652,10365
|
|
20230531,133300,6953642154,653,653,653,652,12206
|
|
20230531,133200,6945671638,653,653,653,653,4852
|
|
20230531,133100,6942503282,653,656,657,653,10029
|
|
20230531,133000,6935945855,656,652,657,652,31415
|
|
20230531,132900,6915396029,652,654,655,652,25151
|
|
20230531,132800,6898987742,655,657,657,653,12370
|
|
20230531,132700,6890889045,657,658,658,656,9874
|
|
20230531,132600,6884400298,658,656,658,656,8970
|
|
20230531,132500,6878515876,658,656,658,653,21170
|
|
20230531,132400,6864645883,655,655,657,653,98891
|
|
20230531,132300,6799999340,655,656,656,655,667
|
|
20230531,132200,6799562239,656,653,657,653,14290
|
|
20230531,132100,6790208372,653,654,656,653,38308
|
|
20230531,132000,6765168380,654,656,656,654,49207
|
|
20230531,131900,6732945047,656,658,658,655,19525
|
|
20230531,131800,6720126642,658,657,658,657,2206
|
|
20230531,131700,6718677099,657,658,658,657,7774
|
|
20230531,131600,6713569381,658,658,658,658,3840
|
|
20230531,131500,6711042661,658,660,660,657,4566
|
|
20230531,131400,6708039028,660,656,660,656,4669
|
|
20230531,131300,6704965186,655,656,659,655,19453
|
|
20230531,131200,6692199927,657,656,657,655,41590
|
|
20230531,131100,6664929497,656,656,657,655,32947
|
|
20230531,131000,6643337305,656,657,657,656,42603
|
|
20230531,130900,6615380549,656,659,659,656,27808
|
|
20230531,130800,6597129804,659,658,660,657,51520
|
|
20230531,130700,6563266493,658,659,660,658,24237
|
|
20230531,130600,6547313509,659,660,660,659,32244
|
|
20230531,130500,6526055487,660,660,660,660,1304
|
|
20230531,130400,6525194847,660,660,661,660,14744
|
|
20230531,130300,6515462032,660,660,660,660,113
|
|
20230531,130200,6515387452,661,661,661,660,2213
|
|
20230531,130100,6513926166,661,661,661,660,6871
|
|
20230531,130000,6509387437,661,661,661,661,555
|
|
20230531,125900,6509020582,660,659,660,659,11069
|
|
20230531,125800,6501720377,661,661,661,659,24114
|
|
20230531,125700,6485804367,660,660,660,660,1247
|
|
20230531,125600,6484981347,661,661,661,660,8299
|
|
20230531,125500,6479503997,660,661,661,660,2614
|
|
20230531,125400,6477777973,661,660,661,660,4651
|
|
20230531,125300,6474707862,660,660,661,660,26130
|
|
20230531,125200,6457458892,661,663,663,660,16753
|
|
20230531,125100,6446380180,663,663,663,662,7445
|
|
20230531,125000,6441451445,663,662,663,662,1708
|
|
20230531,124900,6440320218,662,661,664,660,7212
|
|
20230531,124800,6435548504,661,662,662,661,13836
|
|
20230531,124700,6426398505,662,663,663,659,54037
|
|
20230531,124600,6390697455,663,664,664,662,7568
|
|
20230531,124500,6385681549,662,662,664,661,1418
|
|
20230531,124400,6384743913,661,662,663,661,17815
|
|
20230531,124300,6372967808,663,664,664,661,14211
|
|
20230531,124200,6363554349,664,663,664,663,129
|
|
20230531,124100,6363468698,663,664,664,663,2355
|
|
20230531,124000,6361906833,664,664,664,664,1532
|
|
20230531,123900,6360889585,664,663,664,663,7
|
|
20230531,123800,6360884938,665,662,665,661,15054
|
|
20230531,123700,6350921659,663,663,664,662,6903
|
|
20230531,123600,6346347577,664,664,664,663,2015
|
|
20230531,123500,6345011617,663,663,664,663,40452
|
|
20230531,123400,6318191481,663,664,665,663,10942
|
|
20230531,123300,6310926626,664,665,665,664,4301
|
|
20230531,123200,6308070120,664,665,665,664,18346
|
|
20230531,123100,6295881256,664,665,666,664,5285
|
|
20230531,123000,6292370325,666,666,666,663,20474
|
|
20230531,122900,6278770835,666,666,666,666,8297
|
|
20230531,122800,6273245033,667,666,667,666,7540
|
|
20230531,122700,6268221983,667,670,670,666,21677
|
|
20230531,122600,6253745729,668,670,670,668,27967
|
|
20230531,122500,6235034152,670,673,673,670,29787
|
|
20230531,122400,6215040811,672,672,674,671,62629
|
|
20230531,122300,6172927861,674,669,674,669,37102
|
|
20230531,122200,6148020234,670,670,674,669,35381
|
|
20230531,122100,6124274436,669,670,670,667,50779
|
|
20230531,122000,6090358391,667,675,675,667,135350
|
|
20230531,121900,5999469008,674,674,675,673,42711
|
|
20230531,121800,5970680042,673,673,674,672,27833
|
|
20230531,121700,5951944721,672,670,673,669,53046
|
|
20230531,121600,5916320525,669,670,670,669,67925
|
|
20230531,121500,5870815616,669,670,670,668,22733
|
|
20230531,121400,5855602253,669,669,670,667,16065
|
|
20230531,121300,5844859164,667,671,671,667,36572
|
|
20230531,121200,5820371956,670,668,671,667,69598
|
|
20230531,121100,5773775531,667,668,671,667,28078
|
|
20230531,121000,5754995396,667,662,673,662,103135
|
|
20230531,120900,5686037661,660,661,662,660,8492
|
|
20230531,120800,5680424434,662,661,662,661,442
|
|
20230531,120700,5680131841,661,662,662,661,1021
|
|
20230531,120600,5679455959,662,662,662,661,17179
|
|
20230531,120500,5668089188,662,663,663,662,32332
|
|
20230531,120400,5646660187,664,664,664,664,521
|
|
20230531,120300,5646314243,664,664,664,664,334
|
|
20230531,120200,5646092467,663,664,664,663,8138
|
|
20230531,120100,5640695445,665,665,665,665,11450
|
|
20230531,120000,5633081195,665,665,665,664,1249
|
|
20230531,115900,5632250911,664,665,665,664,2006
|
|
20230531,115800,5630916927,664,663,665,663,13415
|
|
20230531,115700,5622003650,665,664,665,664,16584
|
|
20230531,115600,5610990874,664,663,665,663,16714
|
|
20230531,115500,5599892769,663,664,664,663,4969
|
|
20230531,115400,5596597821,663,663,663,663,643
|
|
20230531,115300,5596171512,663,664,665,663,61
|
|
20230531,115200,5596131066,664,663,664,663,22386
|
|
20230531,115100,5581279653,663,663,663,663,1409
|
|
20230531,115000,5580345486,663,663,663,663,16697
|
|
20230531,114900,5569275375,663,663,664,663,4596
|
|
20230531,114800,5566228217,663,662,663,662,22356
|
|
20230531,114700,5551410927,662,661,662,661,4078
|
|
20230531,114600,5548715367,661,659,661,658,42622
|
|
20230531,114500,5520603376,659,660,660,659,12567
|
|
20230531,114400,5512321272,659,660,660,659,508
|
|
20230531,114300,5511986121,661,658,661,658,6858
|
|
20230531,114200,5507470158,661,657,661,657,75199
|
|
20230531,114100,5457989569,657,657,657,657,2913
|
|
20230531,114000,5456075728,657,658,658,657,5905
|
|
20230531,113900,5452195068,658,657,658,657,16150
|
|
20230531,113800,5441581719,657,658,658,657,3528
|
|
20230531,113700,5439261322,658,658,659,658,8192
|
|
20230531,113600,5433869886,658,658,659,658,5501
|
|
20230531,113500,5430246418,658,658,658,658,2000
|
|
20230531,113400,5428930418,657,658,658,657,47500
|
|
20230531,113300,5397691693,659,658,659,658,13520
|
|
20230531,113200,5388794023,658,659,659,658,13113
|
|
20230531,113100,5380154745,659,659,660,659,35420
|
|
20230531,113000,5356812952,660,660,660,659,28522
|
|
20230531,112900,5338008953,661,661,661,660,305
|
|
20230531,112800,5337807351,661,660,661,660,8211
|
|
20230531,112700,5332388090,660,660,661,660,7305
|
|
20230531,112600,5327566784,660,660,660,660,2769
|
|
20230531,112500,5325739244,660,660,660,660,0
|
|
20230531,112400,5325739244,660,660,661,660,5899
|
|
20230531,112300,5321845340,660,660,661,660,5684
|
|
20230531,112200,5318093899,661,661,661,659,6670
|
|
20230531,112100,5313694014,661,660,661,659,1147
|
|
20230531,112000,5312936954,660,659,660,659,798
|
|
20230531,111900,5312410474,660,660,661,660,21992
|
|
20230531,111800,5297895750,660,661,661,660,919
|
|
20230531,111700,5297288967,661,661,661,660,10223
|
|
20230531,111600,5290536249,660,661,661,660,3479
|
|
20230531,111500,5288239894,661,660,661,660,5026
|
|
20230531,111400,5284922708,660,660,662,660,13868
|
|
20230531,111300,5275769767,661,660,661,660,6538
|
|
20230531,111200,5271454605,660,660,661,660,86281
|
|
20230531,111100,5214507871,660,661,661,660,11036
|
|
20230531,111000,5207215264,661,661,661,661,410
|
|
20230531,110900,5206944254,661,663,663,661,14453
|
|
20230531,110800,5197384519,662,662,662,662,8015
|
|
20230531,110700,5192078589,662,661,662,661,4012
|
|
20230531,110600,5189425649,662,662,662,661,7987
|
|
20230531,110500,5184142423,661,662,663,661,7883
|
|
20230531,110400,5178925838,661,663,663,661,19866
|
|
20230531,110300,5165760053,663,664,664,663,10094
|
|
20230531,110200,5159063110,664,663,664,663,7335
|
|
20230531,110100,5154198494,663,662,663,662,6049
|
|
20230531,110000,5150188575,663,661,663,661,12041
|
|
20230531,105900,5142223015,663,662,663,661,29411
|
|
20230531,105800,5122781530,661,662,663,661,25058
|
|
20230531,105700,5106202754,662,661,663,661,23894
|
|
20230531,105600,5090406313,661,662,662,661,32426
|
|
20230531,105500,5068957934,662,663,663,661,12714
|
|
20230531,105400,5060544722,663,663,664,662,49654
|
|
20230531,105300,5027668798,664,664,665,663,22204
|
|
20230531,105200,5012935539,664,664,664,663,686
|
|
20230531,105100,5012480719,665,665,665,663,4471
|
|
20230531,105000,5009512656,664,665,665,664,28166
|
|
20230531,104900,4990800288,665,666,666,665,442
|
|
20230531,104800,4990505950,665,665,666,665,4305
|
|
20230531,104700,4987638830,666,666,666,666,2185
|
|
20230531,104600,4986183620,666,664,666,664,7088
|
|
20230531,104500,4981471981,662,662,663,662,28637
|
|
20230531,104400,4962508286,663,663,664,662,19395
|
|
20230531,104300,4949656034,663,664,664,663,20814
|
|
20230531,104200,4935850115,664,666,666,664,11568
|
|
20230531,104100,4928165491,664,663,666,663,44194
|
|
20230531,104000,4898825147,663,663,664,663,13236
|
|
20230531,103900,4890047602,663,665,665,663,41233
|
|
20230531,103800,4862656709,665,667,667,665,11389
|
|
20230531,103700,4855072505,668,667,668,667,502
|
|
20230531,103600,4854737669,666,667,667,666,1953
|
|
20230531,103500,4853436682,667,667,668,667,325
|
|
20230531,103400,4853219668,668,669,669,668,1003
|
|
20230531,103300,4852549564,669,670,670,668,44185
|
|
20230531,103200,4822950903,671,672,672,671,10891
|
|
20230531,103100,4815641992,672,671,673,671,14750
|
|
20230531,103000,4805740544,670,671,671,670,5146
|
|
20230531,102900,4802288320,670,667,670,666,34363
|
|
20230531,102800,4779297375,666,666,666,665,16992
|
|
20230531,102700,4767982237,665,665,665,664,9098
|
|
20230531,102600,4761932471,665,666,666,665,3186
|
|
20230531,102500,4759811304,665,665,665,664,6912
|
|
20230531,102400,4755216745,664,664,664,663,4629
|
|
20230531,102300,4752145696,664,663,664,662,17437
|
|
20230531,102200,4740600706,663,664,664,663,33467
|
|
20230531,102100,4718410967,664,664,665,664,32401
|
|
20230531,102000,4696895053,665,665,665,664,18385
|
|
20230531,101900,4684685646,665,666,666,664,50049
|
|
20230531,101800,4651387178,666,668,668,666,4612
|
|
20230531,101700,4648313972,667,668,669,667,29044
|
|
20230531,101600,4628926589,669,668,670,668,3909
|
|
20230531,101500,4626314788,667,670,670,667,53322
|
|
20230531,101400,4590646919,670,670,671,670,8798
|
|
20230531,101300,4584752183,671,670,671,670,5449
|
|
20230531,101200,4581099910,670,671,671,670,3478
|
|
20230531,101100,4578766832,671,670,671,670,2335
|
|
20230531,101000,4577200150,670,669,670,669,22391
|
|
20230531,100900,4562201905,670,670,670,669,19110
|
|
20230531,100800,4549415677,670,669,670,669,4061
|
|
20230531,100700,4546698255,670,668,670,668,4202
|
|
20230531,100600,4543887265,669,669,670,669,4141
|
|
20230531,100500,4541116736,669,670,670,668,41525
|
|
20230531,100400,4513340905,670,669,670,668,16795
|
|
20230531,100300,4502106636,669,669,670,668,11824
|
|
20230531,100200,4494196836,669,668,670,668,9955
|
|
20230531,100100,4487534915,669,670,672,668,40949
|
|
20230531,100000,4460108860,670,668,670,667,67291
|
|
20230531,095900,4415137145,669,669,670,669,21017
|
|
20230531,095800,4401075792,669,671,671,669,16280
|
|
20230531,095700,4390168902,671,671,672,670,10751
|
|
20230531,095600,4382958500,672,670,672,670,34344
|
|
20230531,095500,4359909331,670,671,671,669,25022
|
|
20230531,095400,4343145082,671,671,672,670,13449
|
|
20230531,095300,4334120810,671,671,673,670,23596
|
|
20230531,095200,4318294279,671,675,675,671,100705
|
|
20230531,095100,4250636420,673,675,675,673,11488
|
|
20230531,095000,4242892325,675,675,675,674,71798
|
|
20230531,094900,4194441887,674,674,675,673,29007
|
|
20230531,094800,4174892794,673,672,675,672,64059
|
|
20230531,094700,4131762805,672,677,678,672,131384
|
|
20230531,094600,4043105975,678,678,679,677,21857
|
|
20230531,094500,4028286168,679,677,680,677,73277
|
|
20230531,094400,3978599879,678,678,679,677,25407
|
|
20230531,094300,3961375052,679,678,680,678,53616
|
|
20230531,094200,3924976767,679,677,679,677,25248
|
|
20230531,094100,3907855621,678,678,679,677,80801
|
|
20230531,094000,3853103795,679,677,679,677,56029
|
|
20230531,093900,3815083250,678,679,681,677,223607
|
|
20230531,093800,3663145806,680,677,680,677,52094
|
|
20230531,093700,3627786821,678,676,679,675,82303
|
|
20230531,093600,3572063087,679,675,679,675,201389
|
|
20230531,093500,3435777152,676,676,677,675,47196
|
|
20230531,093400,3403879763,677,677,679,674,84247
|
|
20230531,093300,3346873789,678,677,679,676,36420
|
|
20230531,093200,3322181046,678,677,682,673,244160
|
|
20230531,093100,3156273297,677,665,678,665,65518
|
|
20230531,093000,3112146888,665,664,667,663,37122
|
|
20230531,092900,3087503211,663,665,665,663,40894
|
|
20230531,092800,3060380520,664,664,666,664,54004
|
|
20230531,092700,3024508978,665,666,667,664,41291
|
|
20230531,092600,2997045355,666,667,668,666,27728
|
|
20230531,092500,2978561873,667,670,670,667,58964
|
|
20230531,092400,2939176721,669,670,670,667,43702
|
|
20230531,092300,2909965643,670,678,678,670,163127
|
|
20230531,092200,2799997163,678,678,679,677,132875
|
|
20230531,092100,2709913977,678,677,679,677,61994
|
|
20230531,092000,2667906601,677,674,678,674,129419
|
|
20230531,091900,2580325178,674,673,674,672,26478
|
|
20230531,091800,2562496318,673,670,673,670,40238
|
|
20230531,091700,2535493073,671,670,671,670,11402
|
|
20230531,091600,2527849328,670,666,671,666,30606
|
|
20230531,091500,2507383317,668,669,670,665,71146
|
|
20230531,091400,2459876168,669,675,676,668,225895
|
|
20230531,091300,2307986907,676,677,677,673,105968
|
|
20230531,091200,2236457278,676,675,677,675,64970
|
|
20230531,091100,2192533858,675,677,677,672,145122
|
|
20230531,091000,2094563282,676,666,677,666,221613
|
|
20230531,090900,1944957875,670,664,670,664,65508
|
|
20230531,090800,1901306739,664,660,665,659,78565
|
|
20230531,090700,1849390592,659,662,662,659,164317
|
|
20230531,090600,1740891238,662,667,668,662,258118
|
|
20230531,090500,1569162397,667,669,670,667,110960
|
|
20230531,090400,1495035258,669,676,676,666,218875
|
|
20230531,090300,1348393504,673,678,678,673,322197
|
|
20230531,090200,1130596942,677,682,686,671,554130
|
|
20230531,090100,753741982,682,672,683,667,810763
|
|
20230531,090000,205154106,672,657,672,657,297212
|