678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230531,201500,184334279,1633,1633,1633,1633,3045
|
|
20230531,201400,184334279,1633,1633,1633,1633,0
|
|
20230531,201300,184334279,1633,1633,1633,1633,0
|
|
20230531,201200,184334279,1633,1633,1633,1633,0
|
|
20230531,201100,184334279,1633,1633,1633,1633,0
|
|
20230531,201000,184334279,1633,1633,1633,1633,0
|
|
20230531,200900,184334279,1633,1633,1633,1633,0
|
|
20230531,200800,184334279,1633,1633,1633,1633,0
|
|
20230531,200700,184334279,1633,1633,1633,1633,0
|
|
20230531,200600,184334279,1633,1633,1633,1633,0
|
|
20230531,200500,184334279,1633,1633,1633,1633,0
|
|
20230531,200400,184334279,1633,1633,1633,1633,0
|
|
20230531,200300,184334279,1633,1633,1633,1633,0
|
|
20230531,200200,184334279,1633,1633,1633,1633,0
|
|
20230531,200100,184334279,1633,1633,1633,1633,0
|
|
20230531,200000,184334279,1633,1633,1633,1633,0
|
|
20230531,195900,184334279,1633,1633,1633,1633,0
|
|
20230531,195800,184334279,1633,1633,1633,1633,0
|
|
20230531,195700,184334279,1633,1633,1633,1633,0
|
|
20230531,195600,184334279,1633,1633,1633,1633,0
|
|
20230531,195500,184334279,1633,1633,1633,1633,0
|
|
20230531,195400,184334279,1633,1633,1633,1633,0
|
|
20230531,195300,184334279,1633,1633,1633,1633,0
|
|
20230531,195200,184334279,1633,1633,1633,1633,0
|
|
20230531,195100,184334279,1633,1633,1633,1633,0
|
|
20230531,195000,184334279,1633,1633,1633,1633,0
|
|
20230531,194900,184334279,1633,1633,1633,1633,0
|
|
20230531,194800,184334279,1633,1633,1633,1633,0
|
|
20230531,194700,184334279,1633,1633,1633,1633,0
|
|
20230531,194600,184334279,1633,1633,1633,1633,0
|
|
20230531,194500,184334279,1633,1633,1633,1633,3045
|
|
20230531,194400,184334279,1633,1633,1633,1633,0
|
|
20230531,194300,184334279,1633,1633,1633,1633,0
|
|
20230531,194200,184334279,1633,1633,1633,1633,0
|
|
20230531,194100,184334279,1633,1633,1633,1633,0
|
|
20230531,194000,184334279,1633,1633,1633,1633,0
|
|
20230531,193900,184334279,1633,1633,1633,1633,0
|
|
20230531,193800,184334279,1633,1633,1633,1633,0
|
|
20230531,193700,184334279,1633,1633,1633,1633,0
|
|
20230531,193600,184334279,1633,1633,1633,1633,0
|
|
20230531,193500,184334279,1633,1633,1633,1633,0
|
|
20230531,193400,184334279,1633,1633,1633,1633,0
|
|
20230531,193300,184334279,1633,1633,1633,1633,0
|
|
20230531,193200,184334279,1633,1633,1633,1633,0
|
|
20230531,193100,184334279,1633,1633,1633,1633,0
|
|
20230531,193000,184334279,1633,1633,1633,1633,0
|
|
20230531,192900,184334279,1633,1633,1633,1633,0
|
|
20230531,192800,184334279,1633,1633,1633,1633,0
|
|
20230531,192700,184334279,1633,1633,1633,1633,0
|
|
20230531,192600,184334279,1633,1633,1633,1633,0
|
|
20230531,192500,184334279,1633,1633,1633,1633,0
|
|
20230531,192400,184334279,1633,1633,1633,1633,0
|
|
20230531,192300,184334279,1633,1633,1633,1633,0
|
|
20230531,192200,184334279,1633,1633,1633,1633,0
|
|
20230531,192100,184334279,1633,1633,1633,1633,0
|
|
20230531,192000,184334279,1633,1633,1633,1633,0
|
|
20230531,191900,184334279,1633,1633,1633,1633,0
|
|
20230531,191800,184334279,1633,1633,1633,1633,0
|
|
20230531,191700,184334279,1633,1633,1633,1633,0
|
|
20230531,191600,184334279,1633,1633,1633,1633,0
|
|
20230531,191500,184334279,1633,1633,1633,1633,3045
|
|
20230531,191400,184334279,1633,1633,1633,1633,0
|
|
20230531,191300,184334279,1633,1633,1633,1633,0
|
|
20230531,191200,184334279,1633,1633,1633,1633,0
|
|
20230531,191100,184334279,1633,1633,1633,1633,0
|
|
20230531,191000,184334279,1633,1633,1633,1633,0
|
|
20230531,190900,184334279,1633,1633,1633,1633,0
|
|
20230531,190800,184334279,1633,1633,1633,1633,0
|
|
20230531,190700,184334279,1633,1633,1633,1633,0
|
|
20230531,190600,184334279,1633,1633,1633,1633,0
|
|
20230531,190500,184334279,1633,1633,1633,1633,0
|
|
20230531,190400,184334279,1633,1633,1633,1633,0
|
|
20230531,190300,184334279,1633,1633,1633,1633,0
|
|
20230531,190200,184334279,1633,1633,1633,1633,0
|
|
20230531,190100,184334279,1633,1633,1633,1633,0
|
|
20230531,190000,184334279,1633,1633,1633,1633,0
|
|
20230531,185900,184334279,1633,1633,1633,1633,0
|
|
20230531,185800,184334279,1633,1633,1633,1633,0
|
|
20230531,185700,184334279,1633,1633,1633,1633,0
|
|
20230531,185600,184334279,1633,1633,1633,1633,0
|
|
20230531,185500,184334279,1633,1633,1633,1633,0
|
|
20230531,185400,184334279,1633,1633,1633,1633,0
|
|
20230531,185300,184334279,1633,1633,1633,1633,0
|
|
20230531,185200,184334279,1633,1633,1633,1633,0
|
|
20230531,185100,184334279,1633,1633,1633,1633,0
|
|
20230531,185000,184334279,1633,1633,1633,1633,0
|
|
20230531,184900,184334279,1633,1633,1633,1633,0
|
|
20230531,184800,184334279,1633,1633,1633,1633,0
|
|
20230531,184700,184334279,1633,1633,1633,1633,0
|
|
20230531,184600,184334279,1633,1633,1633,1633,0
|
|
20230531,184500,184334279,1633,1633,1633,1633,3045
|
|
20230531,184400,184334279,1633,1633,1633,1633,0
|
|
20230531,184300,184334279,1633,1633,1633,1633,0
|
|
20230531,184200,184334279,1633,1633,1633,1633,0
|
|
20230531,184100,184334279,1633,1633,1633,1633,0
|
|
20230531,184000,184334279,1633,1633,1633,1633,0
|
|
20230531,183900,184334279,1633,1633,1633,1633,0
|
|
20230531,183800,184334279,1633,1633,1633,1633,0
|
|
20230531,183700,184334279,1633,1633,1633,1633,0
|
|
20230531,183600,184334279,1633,1633,1633,1633,0
|
|
20230531,183500,184334279,1633,1633,1633,1633,0
|
|
20230531,183400,184334279,1633,1633,1633,1633,0
|
|
20230531,183300,184334279,1633,1633,1633,1633,0
|
|
20230531,183200,184334279,1633,1633,1633,1633,0
|
|
20230531,183100,184334279,1633,1633,1633,1633,0
|
|
20230531,183000,184334279,1633,1633,1633,1633,0
|
|
20230531,182900,184334279,1633,1633,1633,1633,0
|
|
20230531,182800,184334279,1633,1633,1633,1633,0
|
|
20230531,182700,184334279,1633,1633,1633,1633,0
|
|
20230531,182600,184334279,1633,1633,1633,1633,0
|
|
20230531,182500,184334279,1633,1633,1633,1633,0
|
|
20230531,182400,184334279,1633,1633,1633,1633,0
|
|
20230531,182300,184334279,1633,1633,1633,1633,0
|
|
20230531,182200,184334279,1633,1633,1633,1633,0
|
|
20230531,182100,184334279,1633,1633,1633,1633,0
|
|
20230531,182000,184334279,1633,1633,1633,1633,0
|
|
20230531,181900,184334279,1633,1633,1633,1633,0
|
|
20230531,181800,184334279,1633,1633,1633,1633,0
|
|
20230531,181700,184334279,1633,1633,1633,1633,0
|
|
20230531,181600,184334279,1633,1633,1633,1633,0
|
|
20230531,181500,184334279,1633,1633,1633,1633,3045
|
|
20230531,181400,184334279,1633,1633,1633,1633,0
|
|
20230531,181300,184334279,1633,1633,1633,1633,0
|
|
20230531,181200,184334279,1633,1633,1633,1633,0
|
|
20230531,181100,184334279,1633,1633,1633,1633,0
|
|
20230531,181000,184334279,1633,1633,1633,1633,0
|
|
20230531,180900,184334279,1633,1633,1633,1633,0
|
|
20230531,180800,184334279,1633,1633,1633,1633,0
|
|
20230531,180700,184334279,1633,1633,1633,1633,0
|
|
20230531,180600,184334279,1633,1633,1633,1633,0
|
|
20230531,180500,184334279,1633,1633,1633,1633,0
|
|
20230531,180400,184334279,1633,1633,1633,1633,0
|
|
20230531,180300,184334279,1633,1633,1633,1633,0
|
|
20230531,180200,184334279,1633,1633,1633,1633,0
|
|
20230531,180100,184334279,1633,1633,1633,1633,0
|
|
20230531,180000,184334279,1633,1633,1633,1633,0
|
|
20230531,175900,184334279,1633,1633,1633,1633,0
|
|
20230531,175800,184334279,1633,1633,1633,1633,0
|
|
20230531,175700,184334279,1633,1633,1633,1633,0
|
|
20230531,175600,184334279,1633,1633,1633,1633,0
|
|
20230531,175500,184334279,1633,1633,1633,1633,0
|
|
20230531,175400,184334279,1633,1633,1633,1633,0
|
|
20230531,175300,184334279,1633,1633,1633,1633,0
|
|
20230531,175200,184334279,1633,1633,1633,1633,0
|
|
20230531,175100,184334279,1633,1633,1633,1633,0
|
|
20230531,175000,184334279,1633,1633,1633,1633,0
|
|
20230531,174900,184334279,1633,1633,1633,1633,0
|
|
20230531,174800,184334279,1633,1633,1633,1633,0
|
|
20230531,174700,184334279,1633,1633,1633,1633,0
|
|
20230531,174600,184334279,1633,1633,1633,1633,0
|
|
20230531,174500,184334279,1633,1633,1633,1633,3045
|
|
20230531,174400,184334279,1633,1633,1633,1633,0
|
|
20230531,174300,184334279,1633,1633,1633,1633,0
|
|
20230531,174200,184334279,1633,1633,1633,1633,0
|
|
20230531,174100,184334279,1633,1633,1633,1633,0
|
|
20230531,174000,184334279,1633,1633,1633,1633,0
|
|
20230531,173900,184334279,1633,1633,1633,1633,0
|
|
20230531,173800,184334279,1633,1633,1633,1633,0
|
|
20230531,173700,184334279,1633,1633,1633,1633,0
|
|
20230531,173600,184334279,1633,1633,1633,1633,0
|
|
20230531,173500,184334279,1633,1633,1633,1633,0
|
|
20230531,173400,184334279,1633,1633,1633,1633,0
|
|
20230531,173300,184334279,1633,1633,1633,1633,0
|
|
20230531,173200,184334279,1633,1633,1633,1633,0
|
|
20230531,173100,184334279,1633,1633,1633,1633,0
|
|
20230531,173000,184334279,1633,1633,1633,1633,0
|
|
20230531,172900,184334279,1633,1633,1633,1633,0
|
|
20230531,172800,184334279,1633,1633,1633,1633,0
|
|
20230531,172700,184334279,1633,1633,1633,1633,0
|
|
20230531,172600,184334279,1633,1633,1633,1633,0
|
|
20230531,172500,184334279,1633,1633,1633,1633,0
|
|
20230531,172400,184334279,1633,1633,1633,1633,0
|
|
20230531,172300,184334279,1633,1633,1633,1633,0
|
|
20230531,172200,184334279,1633,1633,1633,1633,0
|
|
20230531,172100,184334279,1633,1633,1633,1633,0
|
|
20230531,172000,184334279,1633,1633,1633,1633,0
|
|
20230531,171900,184334279,1633,1633,1633,1633,0
|
|
20230531,171800,184334279,1633,1633,1633,1633,0
|
|
20230531,171700,184334279,1633,1633,1633,1633,0
|
|
20230531,171600,184334279,1633,1633,1633,1633,0
|
|
20230531,171500,184334279,1633,1633,1633,1633,3045
|
|
20230531,171400,184334279,1633,1633,1633,1633,0
|
|
20230531,171300,184334279,1633,1633,1633,1633,0
|
|
20230531,171200,184334279,1633,1633,1633,1633,0
|
|
20230531,171100,184334279,1633,1633,1633,1633,0
|
|
20230531,171000,184334279,1633,1633,1633,1633,0
|
|
20230531,170900,184334279,1633,1633,1633,1633,0
|
|
20230531,170800,184334279,1633,1633,1633,1633,0
|
|
20230531,170700,184334279,1633,1633,1633,1633,0
|
|
20230531,170600,184334279,1633,1633,1633,1633,0
|
|
20230531,170500,184334279,1633,1633,1633,1633,0
|
|
20230531,170400,184334279,1633,1633,1633,1633,0
|
|
20230531,170300,184334279,1633,1633,1633,1633,0
|
|
20230531,170200,184334279,1633,1633,1633,1633,0
|
|
20230531,170100,184334279,1633,1633,1633,1633,0
|
|
20230531,170000,184334279,1633,1633,1633,1633,0
|
|
20230531,165900,184334279,1633,1633,1633,1633,0
|
|
20230531,165800,184334279,1633,1633,1633,1633,0
|
|
20230531,165700,184334279,1633,1633,1633,1633,0
|
|
20230531,165600,184334279,1633,1633,1633,1633,0
|
|
20230531,165500,184334279,1633,1633,1633,1633,0
|
|
20230531,165400,184334279,1633,1633,1633,1633,0
|
|
20230531,165300,184334279,1633,1633,1633,1633,0
|
|
20230531,165200,184334279,1633,1633,1633,1633,0
|
|
20230531,165100,184334279,1633,1633,1633,1633,0
|
|
20230531,165000,184334279,1633,1633,1633,1633,0
|
|
20230531,164900,184334279,1633,1633,1633,1633,0
|
|
20230531,164800,184334279,1633,1633,1633,1633,0
|
|
20230531,164700,184334279,1633,1633,1633,1633,0
|
|
20230531,164600,184334279,1633,1633,1633,1633,0
|
|
20230531,164500,184334279,1633,1633,1633,1633,3045
|
|
20230531,164400,184334279,1633,1633,1633,1633,0
|
|
20230531,164300,184334279,1633,1633,1633,1633,0
|
|
20230531,164200,184334279,1633,1633,1633,1633,0
|
|
20230531,164100,184334279,1633,1633,1633,1633,0
|
|
20230531,164000,184334279,1633,1633,1633,1633,0
|
|
20230531,163900,184334279,1633,1633,1633,1633,0
|
|
20230531,163800,184334279,1633,1633,1633,1633,0
|
|
20230531,163700,184334279,1633,1633,1633,1633,0
|
|
20230531,163600,184334279,1633,1633,1633,1633,0
|
|
20230531,163500,184334279,1633,1633,1633,1633,0
|
|
20230531,163400,184334279,1633,1633,1633,1633,0
|
|
20230531,163300,184334279,1633,1633,1633,1633,0
|
|
20230531,163200,184334279,1633,1633,1633,1633,0
|
|
20230531,163100,184334279,1633,1633,1633,1633,0
|
|
20230531,163000,184334279,1633,1633,1633,1633,0
|
|
20230531,162900,184334279,1633,1633,1633,1633,0
|
|
20230531,162800,184334279,1633,1633,1633,1633,0
|
|
20230531,162700,184334279,1633,1633,1633,1633,0
|
|
20230531,162600,184334279,1633,1633,1633,1633,0
|
|
20230531,162500,184334279,1633,1633,1633,1633,0
|
|
20230531,162400,184334279,1633,1633,1633,1633,0
|
|
20230531,162300,184334279,1633,1633,1633,1633,0
|
|
20230531,162200,184334279,1633,1633,1633,1633,0
|
|
20230531,162100,184334279,1633,1633,1633,1633,0
|
|
20230531,162000,184334279,1633,1633,1633,1633,0
|
|
20230531,161900,184334279,1633,1633,1633,1633,0
|
|
20230531,161800,184334279,1633,1633,1633,1633,0
|
|
20230531,161700,184334279,1633,1633,1633,1633,0
|
|
20230531,161600,184334279,1633,1633,1633,1633,0
|
|
20230531,161500,184334279,1633,1633,1633,1633,3045
|
|
20230531,161400,184334279,1633,1633,1633,1633,0
|
|
20230531,161300,184334279,1633,1633,1633,1633,0
|
|
20230531,161200,184334279,1633,1633,1633,1633,0
|
|
20230531,161100,184334279,1633,1633,1633,1633,0
|
|
20230531,161000,184334279,1633,1633,1633,1633,0
|
|
20230531,160900,184334279,1633,1633,1633,1633,0
|
|
20230531,160800,184334279,1633,1633,1633,1633,0
|
|
20230531,160700,184334279,1633,1633,1633,1633,0
|
|
20230531,160600,184334279,1633,1633,1633,1633,0
|
|
20230531,160500,184334279,1633,1633,1633,1633,0
|
|
20230531,160400,184334279,1633,1633,1633,1633,0
|
|
20230531,160300,184334279,1633,1633,1633,1633,0
|
|
20230531,160200,184334279,1633,1633,1633,1633,0
|
|
20230531,160100,184334279,1633,1633,1633,1633,0
|
|
20230531,160000,184334279,1633,1633,1633,1633,0
|
|
20230531,155900,184334279,1633,1633,1633,1633,0
|
|
20230531,155800,184334279,1633,1633,1633,1633,0
|
|
20230531,155700,184334279,1633,1633,1633,1633,0
|
|
20230531,155600,184334279,1633,1633,1633,1633,0
|
|
20230531,155500,184334279,1633,1633,1633,1633,0
|
|
20230531,155400,184334279,1633,1633,1633,1633,0
|
|
20230531,155300,184334279,1633,1633,1633,1633,0
|
|
20230531,155200,184334279,1633,1633,1633,1633,0
|
|
20230531,155100,184334279,1633,1633,1633,1633,0
|
|
20230531,155000,184334279,1633,1633,1633,1633,0
|
|
20230531,154900,184334279,1633,1633,1633,1633,0
|
|
20230531,154800,184334279,1633,1633,1633,1633,0
|
|
20230531,154700,184334279,1633,1633,1633,1633,0
|
|
20230531,154600,184334279,1633,1633,1633,1633,0
|
|
20230531,154500,184334279,1633,1633,1633,1633,3045
|
|
20230531,154400,184334279,1633,1633,1633,1633,0
|
|
20230531,154300,184334279,1633,1633,1633,1633,0
|
|
20230531,154200,184334279,1633,1633,1633,1633,0
|
|
20230531,154100,184334279,1633,1633,1633,1633,0
|
|
20230531,154000,184334279,1633,1633,1633,1633,0
|
|
20230531,153900,184334279,1633,1633,1633,1633,0
|
|
20230531,153800,184334279,1633,1633,1633,1633,0
|
|
20230531,153700,184334279,1633,1633,1633,1633,0
|
|
20230531,153600,184334279,1633,1633,1633,1633,0
|
|
20230531,153500,184334279,1633,1633,1633,1633,0
|
|
20230531,153400,184334279,1633,1633,1633,1633,0
|
|
20230531,153300,184334279,1633,1633,1633,1633,0
|
|
20230531,153200,184334279,1633,1633,1633,1633,0
|
|
20230531,153100,184334279,1633,1633,1633,1633,0
|
|
20230531,153000,184334279,1633,1633,1633,1633,3045
|
|
20230531,152900,179361794,1623,1623,1623,1623,0
|
|
20230531,152800,179361794,1623,1623,1623,1623,0
|
|
20230531,152700,179361794,1623,1623,1623,1623,0
|
|
20230531,152600,179361794,1623,1623,1623,1623,0
|
|
20230531,152500,179361794,1623,1623,1623,1623,0
|
|
20230531,152400,179361794,1623,1623,1623,1623,0
|
|
20230531,152300,179361794,1623,1623,1623,1623,0
|
|
20230531,152200,179361794,1623,1623,1623,1623,0
|
|
20230531,152100,179361794,1623,1623,1623,1623,0
|
|
20230531,152000,179361794,1623,1623,1623,1623,0
|
|
20230531,151900,179361794,1623,1623,1623,1623,31
|
|
20230531,151800,179311481,1623,1623,1623,1623,302
|
|
20230531,151700,178821335,1625,1625,1625,1625,0
|
|
20230531,151600,178821335,1625,1625,1625,1625,1
|
|
20230531,151500,178819710,1623,1624,1624,1623,1000
|
|
20230531,151400,177196529,1625,1625,1625,1625,0
|
|
20230531,151300,177196529,1625,1624,1625,1624,648
|
|
20230531,151200,176143547,1624,1624,1624,1624,147
|
|
20230531,151100,175904819,1625,1625,1625,1625,1
|
|
20230531,151000,175903194,1625,1625,1625,1624,756
|
|
20230531,150900,174675413,1624,1625,1625,1624,29
|
|
20230531,150800,174628307,1633,1633,1633,1633,0
|
|
20230531,150700,174628307,1633,1633,1633,1633,0
|
|
20230531,150600,174628307,1633,1624,1633,1624,185
|
|
20230531,150500,174326451,1624,1624,1624,1624,725
|
|
20230531,150400,173149051,1624,1624,1624,1624,0
|
|
20230531,150300,173149051,1624,1624,1624,1624,0
|
|
20230531,150200,173149051,1624,1622,1624,1622,156
|
|
20230531,150100,172895739,1624,1624,1624,1624,300
|
|
20230531,150000,172408539,1622,1622,1622,1622,0
|
|
20230531,145900,172408539,1622,1622,1622,1622,0
|
|
20230531,145800,172408539,1622,1622,1622,1622,0
|
|
20230531,145700,172408539,1622,1622,1622,1622,0
|
|
20230531,145600,172408539,1622,1622,1622,1622,0
|
|
20230531,145500,172408539,1622,1622,1622,1622,0
|
|
20230531,145400,172408539,1622,1622,1622,1622,0
|
|
20230531,145300,172408539,1622,1622,1622,1622,171
|
|
20230531,145200,172131177,1624,1624,1624,1624,0
|
|
20230531,145100,172131177,1624,1624,1624,1624,0
|
|
20230531,145000,172131177,1624,1624,1624,1624,0
|
|
20230531,144900,172131177,1624,1624,1624,1624,0
|
|
20230531,144800,172131177,1624,1624,1624,1624,0
|
|
20230531,144700,172131177,1624,1624,1624,1624,1
|
|
20230531,144600,172129553,1620,1620,1620,1620,0
|
|
20230531,144500,172129553,1620,1620,1620,1620,0
|
|
20230531,144400,172129553,1620,1620,1620,1620,0
|
|
20230531,144300,172129553,1620,1620,1620,1620,50
|
|
20230531,144200,172048553,1621,1621,1621,1621,0
|
|
20230531,144100,172048553,1621,1621,1621,1621,0
|
|
20230531,144000,172048553,1621,1621,1621,1621,0
|
|
20230531,143900,172048553,1621,1622,1622,1621,613
|
|
20230531,143800,171054269,1627,1627,1627,1627,0
|
|
20230531,143700,171054269,1627,1627,1627,1627,0
|
|
20230531,143600,171054269,1627,1627,1627,1627,0
|
|
20230531,143500,171054269,1627,1627,1627,1627,0
|
|
20230531,143400,171054269,1627,1627,1627,1627,0
|
|
20230531,143300,171054269,1627,1627,1627,1627,8
|
|
20230531,143200,171041253,1628,1628,1628,1628,0
|
|
20230531,143100,171041253,1628,1628,1628,1628,0
|
|
20230531,143000,171041253,1628,1628,1628,1628,0
|
|
20230531,142900,171041253,1628,1628,1628,1628,51
|
|
20230531,142800,170958225,1622,1622,1622,1622,8
|
|
20230531,142700,170945249,1622,1622,1622,1622,0
|
|
20230531,142600,170945249,1622,1622,1622,1622,2000
|
|
20230531,142500,167701249,1622,1622,1622,1622,0
|
|
20230531,142400,167701249,1622,1622,1622,1622,0
|
|
20230531,142300,167701249,1622,1622,1622,1622,0
|
|
20230531,142200,167701249,1622,1622,1622,1622,104
|
|
20230531,142100,167532561,1622,1622,1622,1622,0
|
|
20230531,142000,167532561,1622,1622,1622,1622,0
|
|
20230531,141900,167532561,1622,1622,1622,1622,0
|
|
20230531,141800,167532561,1622,1626,1626,1622,858
|
|
20230531,141700,166140256,1626,1626,1626,1626,9
|
|
20230531,141600,166125622,1631,1631,1631,1631,0
|
|
20230531,141500,166125622,1631,1630,1631,1630,11
|
|
20230531,141400,166107682,1630,1630,1630,1630,0
|
|
20230531,141300,166107682,1630,1630,1630,1630,0
|
|
20230531,141200,166107682,1630,1630,1630,1630,0
|
|
20230531,141100,166107682,1630,1630,1630,1630,0
|
|
20230531,141000,166107682,1630,1630,1630,1630,0
|
|
20230531,140900,166107682,1630,1630,1630,1630,0
|
|
20230531,140800,166107682,1630,1630,1630,1630,0
|
|
20230531,140700,166107682,1630,1630,1630,1630,0
|
|
20230531,140600,166107682,1630,1630,1630,1630,0
|
|
20230531,140500,166107682,1630,1630,1630,1630,0
|
|
20230531,140400,166107682,1630,1630,1630,1630,0
|
|
20230531,140300,166107682,1630,1630,1630,1630,0
|
|
20230531,140200,166107682,1630,1632,1632,1630,445
|
|
20230531,140100,165381491,1633,1633,1633,1633,0
|
|
20230531,140000,165381491,1633,1633,1633,1633,0
|
|
20230531,135900,165381491,1633,1633,1633,1633,51
|
|
20230531,135800,165298208,1633,1633,1633,1633,0
|
|
20230531,135700,165298208,1633,1633,1633,1633,0
|
|
20230531,135600,165298208,1633,1633,1633,1633,0
|
|
20230531,135500,165298208,1633,1633,1633,1633,0
|
|
20230531,135400,165298208,1633,1633,1633,1633,0
|
|
20230531,135300,165298208,1633,1633,1633,1633,0
|
|
20230531,135200,165298208,1633,1633,1633,1633,1
|
|
20230531,135100,165296575,1640,1640,1640,1640,0
|
|
20230531,135000,165296575,1640,1640,1640,1640,0
|
|
20230531,134900,165296575,1640,1640,1640,1640,0
|
|
20230531,134800,165296575,1640,1640,1640,1640,0
|
|
20230531,134700,165296575,1640,1640,1640,1640,0
|
|
20230531,134600,165296575,1640,1630,1640,1622,762
|
|
20230531,134500,164055521,1630,1633,1633,1630,1226
|
|
20230531,134400,162054580,1642,1642,1642,1642,0
|
|
20230531,134300,162054580,1642,1642,1642,1642,0
|
|
20230531,134200,162054580,1642,1642,1642,1642,0
|
|
20230531,134100,162054580,1642,1642,1642,1642,0
|
|
20230531,134000,162054580,1642,1642,1642,1642,30
|
|
20230531,133900,162005320,1632,1632,1632,1632,0
|
|
20230531,133800,162005320,1632,1632,1632,1632,0
|
|
20230531,133700,162005320,1632,1632,1632,1632,0
|
|
20230531,133600,162005320,1632,1632,1632,1632,0
|
|
20230531,133500,162005320,1632,1632,1632,1632,0
|
|
20230531,133400,162005320,1632,1632,1632,1632,0
|
|
20230531,133300,162005320,1632,1632,1632,1632,0
|
|
20230531,133200,162005320,1632,1632,1632,1632,0
|
|
20230531,133100,162005320,1632,1632,1632,1632,0
|
|
20230531,133000,162005320,1632,1645,1645,1632,1069
|
|
20230531,132900,160255421,1638,1638,1638,1638,0
|
|
20230531,132800,160255421,1638,1639,1639,1638,616
|
|
20230531,132700,159246238,1639,1639,1639,1639,0
|
|
20230531,132600,159246238,1639,1639,1639,1639,0
|
|
20230531,132500,159246238,1639,1639,1639,1639,0
|
|
20230531,132400,159246238,1639,1639,1639,1639,2
|
|
20230531,132300,159242960,1639,1639,1639,1639,0
|
|
20230531,132200,159242960,1639,1639,1639,1639,0
|
|
20230531,132100,159242960,1639,1639,1639,1639,51
|
|
20230531,132000,159159371,1639,1639,1639,1639,0
|
|
20230531,131900,159159371,1639,1639,1639,1639,0
|
|
20230531,131800,159159371,1639,1639,1639,1639,0
|
|
20230531,131700,159159371,1639,1639,1639,1639,0
|
|
20230531,131600,159159371,1639,1640,1640,1639,148
|
|
20230531,131500,158916699,1638,1638,1638,1638,0
|
|
20230531,131400,158916699,1638,1638,1638,1638,0
|
|
20230531,131300,158916699,1638,1638,1638,1638,0
|
|
20230531,131200,158916699,1638,1638,1638,1638,0
|
|
20230531,131100,158916699,1638,1638,1638,1638,0
|
|
20230531,131000,158916699,1638,1638,1638,1638,0
|
|
20230531,130900,158916699,1638,1638,1638,1638,0
|
|
20230531,130800,158916699,1638,1638,1638,1638,0
|
|
20230531,130700,158916699,1638,1638,1638,1638,0
|
|
20230531,130600,158916699,1638,1638,1638,1638,0
|
|
20230531,130500,158916699,1638,1638,1638,1638,0
|
|
20230531,130400,158916699,1638,1638,1638,1638,0
|
|
20230531,130300,158916699,1638,1638,1638,1638,0
|
|
20230531,130200,158916699,1638,1638,1638,1638,0
|
|
20230531,130100,158916699,1638,1638,1638,1638,0
|
|
20230531,130000,158916699,1638,1638,1638,1638,0
|
|
20230531,125900,158916699,1638,1638,1638,1638,0
|
|
20230531,125800,158916699,1638,1638,1638,1638,8
|
|
20230531,125700,158903595,1646,1646,1646,1646,0
|
|
20230531,125600,158903595,1646,1646,1646,1646,30
|
|
20230531,125500,158854215,1647,1647,1647,1647,0
|
|
20230531,125400,158854215,1647,1647,1647,1647,0
|
|
20230531,125300,158854215,1647,1647,1647,1647,0
|
|
20230531,125200,158854215,1647,1647,1647,1647,0
|
|
20230531,125100,158854215,1647,1647,1647,1647,0
|
|
20230531,125000,158854215,1647,1647,1647,1647,32
|
|
20230531,124900,158801511,1637,1637,1637,1637,0
|
|
20230531,124800,158801511,1637,1637,1637,1637,0
|
|
20230531,124700,158801511,1637,1637,1637,1637,0
|
|
20230531,124600,158801511,1637,1637,1637,1637,0
|
|
20230531,124500,158801511,1637,1637,1637,1637,0
|
|
20230531,124400,158801511,1637,1637,1637,1637,50
|
|
20230531,124300,158719661,1637,1637,1637,1637,0
|
|
20230531,124200,158719661,1637,1637,1637,1637,0
|
|
20230531,124100,158719661,1637,1637,1637,1637,0
|
|
20230531,124000,158719661,1637,1637,1637,1637,0
|
|
20230531,123900,158719661,1637,1637,1637,1637,0
|
|
20230531,123800,158719661,1637,1637,1637,1637,104
|
|
20230531,123700,158549413,1637,1637,1637,1637,0
|
|
20230531,123600,158549413,1637,1637,1637,1637,0
|
|
20230531,123500,158549413,1637,1637,1637,1637,0
|
|
20230531,123400,158549413,1637,1637,1637,1637,0
|
|
20230531,123300,158549413,1637,1637,1637,1637,0
|
|
20230531,123200,158549413,1637,1637,1637,1637,65
|
|
20230531,123100,158443008,1647,1647,1647,1647,0
|
|
20230531,123000,158443008,1647,1647,1647,1647,0
|
|
20230531,122900,158443008,1647,1647,1647,1647,1
|
|
20230531,122800,158441361,1647,1647,1647,1647,0
|
|
20230531,122700,158441361,1647,1647,1647,1647,0
|
|
20230531,122600,158441361,1647,1637,1647,1637,2
|
|
20230531,122500,158438077,1637,1637,1637,1637,0
|
|
20230531,122400,158438077,1637,1637,1637,1637,0
|
|
20230531,122300,158438077,1637,1637,1637,1637,0
|
|
20230531,122200,158438077,1637,1637,1637,1637,0
|
|
20230531,122100,158438077,1637,1637,1637,1637,0
|
|
20230531,122000,158438077,1637,1637,1637,1637,0
|
|
20230531,121900,158438077,1637,1637,1637,1637,0
|
|
20230531,121800,158438077,1637,1637,1637,1637,0
|
|
20230531,121700,158438077,1637,1637,1637,1637,0
|
|
20230531,121600,158438077,1637,1638,1638,1637,862
|
|
20230531,121500,157026436,1638,1638,1638,1638,300
|
|
20230531,121400,156535036,1637,1637,1637,1637,0
|
|
20230531,121300,156535036,1637,1637,1637,1637,0
|
|
20230531,121200,156535036,1637,1637,1637,1637,0
|
|
20230531,121100,156535036,1637,1637,1637,1637,0
|
|
20230531,121000,156535036,1637,1637,1637,1637,0
|
|
20230531,120900,156535036,1637,1640,1640,1637,3356
|
|
20230531,120800,151037052,1640,1640,1640,1640,0
|
|
20230531,120700,151037052,1640,1641,1641,1640,112
|
|
20230531,120600,150853355,1648,1648,1648,1648,10
|
|
20230531,120500,150836875,1650,1650,1650,1650,0
|
|
20230531,120400,150836875,1650,1650,1650,1650,0
|
|
20230531,120300,150836875,1650,1650,1650,1650,0
|
|
20230531,120200,150836875,1650,1650,1650,1650,0
|
|
20230531,120100,150836875,1650,1650,1650,1650,0
|
|
20230531,120000,150836875,1650,1650,1650,1650,0
|
|
20230531,115900,150836875,1650,1650,1650,1650,0
|
|
20230531,115800,150836875,1650,1650,1650,1650,0
|
|
20230531,115700,150836875,1650,1650,1650,1650,0
|
|
20230531,115600,150836875,1650,1650,1650,1650,1
|
|
20230531,115500,150835225,1657,1646,1657,1646,622
|
|
20230531,115400,149808411,1640,1640,1640,1640,56
|
|
20230531,115300,149716571,1640,1640,1640,1640,0
|
|
20230531,115200,149716571,1640,1640,1640,1640,0
|
|
20230531,115100,149716571,1640,1640,1640,1640,0
|
|
20230531,115000,149716571,1640,1640,1640,1640,0
|
|
20230531,114900,149716571,1640,1640,1640,1640,128
|
|
20230531,114800,149506651,1640,1640,1640,1640,111
|
|
20230531,114700,149324611,1640,1640,1640,1640,0
|
|
20230531,114600,149324611,1640,1640,1640,1640,104
|
|
20230531,114500,149154051,1640,1640,1640,1640,0
|
|
20230531,114400,149154051,1640,1640,1640,1640,0
|
|
20230531,114300,149154051,1640,1640,1640,1640,0
|
|
20230531,114200,149154051,1640,1640,1640,1640,0
|
|
20230531,114100,149154051,1640,1640,1640,1640,0
|
|
20230531,114000,149154051,1640,1640,1640,1640,0
|
|
20230531,113900,149154051,1640,1640,1640,1640,0
|
|
20230531,113800,149154051,1640,1640,1640,1640,0
|
|
20230531,113700,149154051,1640,1640,1640,1640,0
|
|
20230531,113600,149154051,1640,1640,1640,1640,0
|
|
20230531,113500,149154051,1640,1640,1640,1640,120
|
|
20230531,113400,148957251,1640,1640,1640,1640,0
|
|
20230531,113300,148957251,1640,1640,1640,1640,0
|
|
20230531,113200,148957251,1640,1640,1640,1640,0
|
|
20230531,113100,148957251,1640,1640,1640,1640,0
|
|
20230531,113000,148957251,1640,1640,1640,1640,0
|
|
20230531,112900,148957251,1640,1640,1640,1640,600
|
|
20230531,112800,147973251,1646,1646,1646,1646,0
|
|
20230531,112700,147973251,1646,1646,1646,1646,0
|
|
20230531,112600,147973251,1646,1646,1646,1646,100
|
|
20230531,112500,147808651,1646,1646,1646,1646,70
|
|
20230531,112400,147693431,1646,1646,1646,1646,0
|
|
20230531,112300,147693431,1646,1646,1646,1646,0
|
|
20230531,112200,147693431,1646,1646,1646,1646,0
|
|
20230531,112100,147693431,1646,1646,1646,1646,30
|
|
20230531,112000,147644051,1640,1640,1640,1640,0
|
|
20230531,111900,147644051,1640,1640,1640,1640,0
|
|
20230531,111800,147644051,1640,1640,1640,1640,0
|
|
20230531,111700,147644051,1640,1640,1640,1640,0
|
|
20230531,111600,147644051,1640,1642,1642,1640,200
|
|
20230531,111500,147315889,1640,1640,1640,1640,0
|
|
20230531,111400,147315889,1640,1640,1640,1640,0
|
|
20230531,111300,147315889,1640,1640,1640,1640,0
|
|
20230531,111200,147315889,1640,1640,1640,1640,0
|
|
20230531,111100,147315889,1640,1641,1641,1640,888
|
|
20230531,111000,145859566,1641,1641,1641,1641,91
|
|
20230531,110900,145710235,1641,1641,1641,1641,2
|
|
20230531,110800,145706953,1641,1641,1641,1641,2
|
|
20230531,110700,145703671,1641,1641,1641,1641,303
|
|
20230531,110600,145206448,1641,1641,1641,1641,0
|
|
20230531,110500,145206448,1641,1641,1641,1641,0
|
|
20230531,110400,145206448,1641,1641,1641,1641,0
|
|
20230531,110300,145206448,1641,1641,1641,1641,0
|
|
20230531,110200,145206448,1641,1642,1642,1641,82
|
|
20230531,110100,145071831,1647,1647,1647,1647,0
|
|
20230531,110000,145071831,1647,1647,1647,1647,2
|
|
20230531,105900,145068537,1647,1647,1647,1647,0
|
|
20230531,105800,145068537,1647,1647,1647,1647,143
|
|
20230531,105700,144833016,1647,1647,1647,1647,50
|
|
20230531,105600,144750666,1641,1647,1647,1641,1007
|
|
20230531,105500,143094081,1647,1649,1649,1647,150
|
|
20230531,105400,142846939,1649,1653,1653,1647,927
|
|
20230531,105300,141315812,1655,1655,1655,1655,0
|
|
20230531,105200,141315812,1655,1655,1655,1655,1
|
|
20230531,105100,141314157,1655,1656,1656,1655,9
|
|
20230531,105000,141299257,1657,1657,1657,1657,0
|
|
20230531,104900,141299257,1657,1654,1657,1654,1000
|
|
20230531,104800,139643693,1654,1654,1654,1654,0
|
|
20230531,104700,139643693,1654,1654,1654,1654,0
|
|
20230531,104600,139643693,1654,1654,1654,1654,13
|
|
20230531,104500,139622191,1655,1653,1655,1653,70
|
|
20230531,104400,139506469,1655,1647,1655,1647,300
|
|
20230531,104300,139011865,1645,1646,1647,1645,191
|
|
20230531,104200,138697325,1646,1646,1646,1646,1002
|
|
20230531,104100,137048033,1655,1655,1655,1655,0
|
|
20230531,104000,137048033,1655,1655,1655,1655,0
|
|
20230531,103900,137048033,1655,1655,1655,1655,0
|
|
20230531,103800,137048033,1655,1655,1655,1655,0
|
|
20230531,103700,137048033,1655,1655,1655,1655,0
|
|
20230531,103600,137048033,1655,1655,1655,1655,0
|
|
20230531,103500,137048033,1655,1655,1655,1655,13
|
|
20230531,103400,137026518,1639,1639,1639,1639,0
|
|
20230531,103300,137026518,1639,1639,1639,1639,0
|
|
20230531,103200,137026518,1639,1639,1639,1639,0
|
|
20230531,103100,137026518,1639,1639,1639,1639,0
|
|
20230531,103000,137026518,1639,1639,1639,1639,0
|
|
20230531,102900,137026518,1639,1639,1639,1639,100
|
|
20230531,102800,136862618,1638,1638,1638,1638,0
|
|
20230531,102700,136862618,1638,1638,1639,1638,1062
|
|
20230531,102600,135123052,1638,1638,1638,1638,0
|
|
20230531,102500,135123052,1638,1638,1638,1638,0
|
|
20230531,102400,135123052,1638,1638,1638,1638,720
|
|
20230531,102300,133943692,1637,1645,1645,1637,1946
|
|
20230531,102200,130753974,1646,1646,1646,1646,0
|
|
20230531,102100,130753974,1646,1646,1646,1646,0
|
|
20230531,102000,130753974,1646,1646,1646,1646,0
|
|
20230531,101900,130753974,1646,1648,1648,1646,1482
|
|
20230531,101800,128313581,1647,1647,1647,1647,1
|
|
20230531,101700,128311934,1646,1651,1651,1646,10
|
|
20230531,101600,128295442,1652,1655,1655,1652,416
|
|
20230531,101500,127607865,1657,1657,1657,1657,0
|
|
20230531,101400,127607865,1657,1657,1657,1657,73
|
|
20230531,101300,127486904,1657,1666,1666,1657,145
|
|
20230531,101200,127246414,1656,1651,1656,1651,2939
|
|
20230531,101100,122379720,1651,1658,1658,1651,3442
|
|
20230531,101000,116684413,1657,1659,1659,1657,1422
|
|
20230531,100900,114327432,1659,1659,1659,1659,90
|
|
20230531,100800,114178122,1659,1661,1661,1659,1230
|
|
20230531,100700,112136103,1661,1667,1667,1661,715
|
|
20230531,100600,110946980,1667,1667,1667,1667,50
|
|
20230531,100500,110863630,1667,1667,1667,1667,34
|
|
20230531,100400,110806952,1669,1669,1669,1669,0
|
|
20230531,100300,110806952,1669,1677,1677,1669,1464
|
|
20230531,100200,108355176,1677,1677,1685,1677,1206
|
|
20230531,100100,106329474,1677,1674,1677,1674,1094
|
|
20230531,100000,104497084,1674,1661,1674,1661,1143
|
|
20230531,095900,102586026,1661,1662,1662,1661,1618
|
|
20230531,095800,99897002,1671,1666,1671,1666,4057
|
|
20230531,095700,93132561,1661,1660,1666,1660,1736
|
|
20230531,095600,90244066,1661,1656,1661,1651,2099
|
|
20230531,095500,86758777,1656,1657,1657,1656,2970
|
|
20230531,095400,81837588,1660,1657,1660,1657,148
|
|
20230531,095300,81592340,1657,1657,1657,1657,48
|
|
20230531,095200,81512804,1657,1657,1657,1657,4
|
|
20230531,095100,81506176,1651,1651,1651,1651,0
|
|
20230531,095000,81506176,1651,1651,1651,1651,112
|
|
20230531,094900,81321264,1651,1650,1651,1649,1323
|
|
20230531,094800,79137973,1651,1655,1655,1651,409
|
|
20230531,094700,78462082,1655,1661,1661,1655,590
|
|
20230531,094600,77482314,1661,1664,1666,1660,1223
|
|
20230531,094500,75450876,1665,1671,1672,1665,1263
|
|
20230531,094400,73340564,1670,1676,1676,1670,2547
|
|
20230531,094300,69081069,1676,1688,1688,1675,1613
|
|
20230531,094200,66375146,1676,1670,1693,1670,873
|
|
20230531,094100,64903846,1670,1677,1689,1650,7760
|
|
20230531,094000,51926509,1677,1700,1700,1677,4915
|
|
20230531,093900,43658551,1700,1639,1700,1639,8667
|
|
20230531,093800,29152474,1639,1639,1639,1639,0
|
|
20230531,093700,29152474,1639,1639,1639,1639,305
|
|
20230531,093600,28652579,1639,1640,1640,1639,506
|
|
20230531,093500,27823239,1640,1640,1640,1640,52
|
|
20230531,093400,27737959,1639,1640,1640,1639,130
|
|
20230531,093300,27524882,1640,1639,1640,1638,460
|
|
20230531,093200,26771126,1639,1639,1639,1639,1
|
|
20230531,093100,26769487,1632,1632,1632,1632,0
|
|
20230531,093000,26769487,1632,1639,1639,1632,162
|
|
20230531,092900,26505096,1631,1631,1631,1631,0
|
|
20230531,092800,26505096,1631,1631,1631,1631,0
|
|
20230531,092700,26505096,1631,1631,1631,1631,0
|
|
20230531,092600,26505096,1631,1631,1631,1631,1500
|
|
20230531,092500,24058596,1630,1630,1630,1630,500
|
|
20230531,092400,23243596,1630,1630,1630,1630,93
|
|
20230531,092300,23092006,1638,1638,1638,1638,50
|
|
20230531,092200,23010106,1640,1629,1640,1629,2876
|
|
20230531,092100,18294860,1627,1624,1627,1624,941
|
|
20230531,092000,16764794,1626,1626,1626,1626,0
|
|
20230531,091900,16764794,1626,1627,1627,1625,84
|
|
20230531,091800,16628227,1626,1625,1626,1625,479
|
|
20230531,091700,15849374,1626,1626,1626,1626,0
|
|
20230531,091600,15849374,1626,1626,1626,1626,0
|
|
20230531,091500,15849374,1626,1626,1626,1626,31
|
|
20230531,091400,15798968,1616,1616,1616,1616,1
|
|
20230531,091300,15797352,1626,1625,1626,1625,56
|
|
20230531,091200,15706324,1615,1615,1615,1615,0
|
|
20230531,091100,15706324,1615,1615,1616,1615,853
|
|
20230531,091000,14328539,1625,1625,1625,1625,0
|
|
20230531,090900,14328539,1625,1625,1625,1625,0
|
|
20230531,090800,14328539,1625,1625,1625,1625,289
|
|
20230531,090700,13858914,1629,1629,1629,1629,1
|
|
20230531,090600,13857285,1625,1611,1629,1611,5074
|
|
20230531,090500,5601663,1611,1611,1611,1611,0
|
|
20230531,090400,5601663,1611,1611,1611,1611,1
|
|
20230531,090300,5600052,1604,1604,1604,1604,0
|
|
20230531,090200,5600052,1604,1604,1604,1604,12
|
|
20230531,090100,5580804,1604,1604,1604,1604,1
|
|
20230531,090000,5579200,1600,1600,1600,1600,3487
|